Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 2,2400 | 2,2400 | 2,1800 | 2,2100 | 2,2100 | 144.554 |
01 mag 2024 | 2,1000 | 2,2600 | 2,0700 | 2,2000 | 2,2000 | 220.900 |
30 apr 2024 | 2,0800 | 2,1300 | 2,0400 | 2,0800 | 2,0800 | 109.700 |
29 apr 2024 | 2,0800 | 2,1300 | 2,0300 | 2,1200 | 2,1200 | 86.700 |
26 apr 2024 | 2,1200 | 2,1300 | 2,0500 | 2,0800 | 2,0800 | 78.000 |
25 apr 2024 | 2,0800 | 2,1100 | 2,0500 | 2,0900 | 2,0900 | 95.600 |
24 apr 2024 | 2,1500 | 2,1600 | 2,0700 | 2,1200 | 2,1200 | 91.600 |
23 apr 2024 | 2,1600 | 2,1900 | 2,1500 | 2,1800 | 2,1800 | 90.100 |
22 apr 2024 | 2,1100 | 2,2000 | 2,0800 | 2,1800 | 2,1800 | 120.100 |
19 apr 2024 | 1,9400 | 2,1000 | 1,9400 | 2,0900 | 2,0900 | 137.400 |
18 apr 2024 | 2,0100 | 2,0200 | 1,9200 | 1,9500 | 1,9500 | 161.000 |
17 apr 2024 | 2,0100 | 2,0700 | 1,9900 | 2,0100 | 2,0100 | 73.300 |
16 apr 2024 | 2,1100 | 2,1400 | 2,0200 | 2,0300 | 2,0300 | 87.200 |
15 apr 2024 | 2,1200 | 2,1300 | 2,0200 | 2,1100 | 2,1100 | 94.300 |
12 apr 2024 | 1,9100 | 2,1900 | 1,9100 | 2,1100 | 2,1100 | 135.300 |
11 apr 2024 | 2,0600 | 2,2000 | 1,9000 | 1,9500 | 1,9500 | 353.000 |
10 apr 2024 | 2,1000 | 2,1000 | 2,0000 | 2,0700 | 2,0700 | 203.200 |
09 apr 2024 | 2,1500 | 2,2100 | 2,1100 | 2,1800 | 2,1800 | 89.500 |
08 apr 2024 | 2,1300 | 2,2000 | 2,1000 | 2,1200 | 2,1200 | 97.600 |
05 apr 2024 | 2,1800 | 2,2000 | 2,1000 | 2,1100 | 2,1100 | 119.900 |
04 apr 2024 | 2,2100 | 2,2500 | 2,1800 | 2,2100 | 2,2100 | 157.500 |
03 apr 2024 | 2,1000 | 2,2500 | 2,0900 | 2,2000 | 2,2000 | 188.600 |
02 apr 2024 | 2,1500 | 2,1700 | 2,0800 | 2,1200 | 2,1200 | 122.900 |
01 apr 2024 | 2,2500 | 2,2500 | 2,1500 | 2,1900 | 2,1900 | 129.800 |
28 mar 2024 | 2,1700 | 2,2500 | 2,1000 | 2,2500 | 2,2500 | 379.300 |
27 mar 2024 | 1,9500 | 2,2300 | 1,9100 | 2,1700 | 2,1700 | 401.900 |
26 mar 2024 | 1,9000 | 1,9500 | 1,8900 | 1,9400 | 1,9400 | 147.300 |
25 mar 2024 | 1,8300 | 1,9000 | 1,7700 | 1,8900 | 1,8900 | 174.100 |
22 mar 2024 | 1,9300 | 1,9500 | 1,8300 | 1,8600 | 1,8600 | 100.200 |
21 mar 2024 | 1,9300 | 1,9300 | 1,8300 | 1,9300 | 1,9300 | 241.600 |
20 mar 2024 | 1,8300 | 1,9500 | 1,7800 | 1,9100 | 1,9100 | 253.500 |
19 mar 2024 | 1,7100 | 1,8700 | 1,6700 | 1,8200 | 1,8200 | 332.200 |
18 mar 2024 | 1,5700 | 1,7300 | 1,5000 | 1,6900 | 1,6900 | 247.300 |
15 mar 2024 | 1,3600 | 1,5600 | 1,3600 | 1,5400 | 1,5400 | 827.500 |
14 mar 2024 | 1,4000 | 1,4200 | 1,3300 | 1,3900 | 1,3900 | 142.900 |
13 mar 2024 | 1,4600 | 1,5000 | 1,3900 | 1,4200 | 1,4200 | 105.800 |
12 mar 2024 | 1,4100 | 1,4600 | 1,4000 | 1,4300 | 1,4300 | 171.400 |
11 mar 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 72.300 |
08 mar 2024 | 1,4300 | 1,5700 | 1,4300 | 1,4700 | 1,4700 | 232.400 |
07 mar 2024 | 1,3900 | 1,4400 | 1,2800 | 1,4100 | 1,4100 | 398.200 |
06 mar 2024 | 1,3000 | 1,4400 | 1,3000 | 1,3800 | 1,3800 | 149.400 |
05 mar 2024 | 1,3800 | 1,5300 | 1,2800 | 1,2800 | 1,2800 | 268.100 |
04 mar 2024 | 1,4500 | 1,5300 | 1,3400 | 1,4000 | 1,4000 | 306.800 |
01 mar 2024 | 1,3500 | 1,5300 | 1,3500 | 1,4700 | 1,4700 | 288.700 |
29 feb 2024 | 1,2300 | 1,3800 | 1,1900 | 1,3500 | 1,3500 | 904.400 |
28 feb 2024 | 1,2700 | 1,3200 | 1,1900 | 1,2100 | 1,2100 | 403.700 |
27 feb 2024 | 1,3600 | 1,3800 | 1,2700 | 1,2800 | 1,2800 | 269.900 |
26 feb 2024 | 1,3700 | 1,4100 | 1,2800 | 1,3300 | 1,3300 | 360.100 |
23 feb 2024 | 1,4100 | 1,4300 | 1,3900 | 1,4000 | 1,4000 | 130.200 |
22 feb 2024 | 1,5100 | 1,5300 | 1,3700 | 1,4300 | 1,4300 | 372.500 |
21 feb 2024 | 1,5400 | 1,5800 | 1,5200 | 1,5300 | 1,5300 | 101.400 |
20 feb 2024 | 1,6500 | 1,6500 | 1,5200 | 1,5400 | 1,5400 | 187.300 |
16 feb 2024 | 1,7500 | 1,7500 | 1,6800 | 1,6900 | 1,6900 | 81.200 |
15 feb 2024 | 1,7400 | 1,7900 | 1,7200 | 1,7500 | 1,7500 | 112.700 |
14 feb 2024 | 1,6700 | 1,7400 | 1,6300 | 1,7400 | 1,7400 | 96.500 |
13 feb 2024 | 1,8200 | 1,8400 | 1,6400 | 1,6400 | 1,6400 | 148.300 |
12 feb 2024 | 1,7800 | 1,8800 | 1,7800 | 1,8600 | 1,8600 | 156.400 |
09 feb 2024 | 1,7300 | 1,8300 | 1,7200 | 1,7800 | 1,7800 | 92.200 |
08 feb 2024 | 1,7400 | 1,7900 | 1,7400 | 1,7500 | 1,7500 | 98.700 |
07 feb 2024 | 1,7800 | 1,7800 | 1,6900 | 1,7300 | 1,7300 | 91.800 |
06 feb 2024 | 1,6200 | 1,7900 | 1,6200 | 1,7900 | 1,7900 | 111.700 |
05 feb 2024 | 1,7100 | 1,7200 | 1,6200 | 1,6300 | 1,6300 | 77.800 |
02 feb 2024 | 1,7300 | 1,7900 | 1,7000 | 1,7100 | 1,7100 | 69.500 |
01 feb 2024 | 1,7500 | 1,8300 | 1,7400 | 1,7700 | 1,7700 | 124.600 |
31 gen 2024 | 1,7500 | 1,7900 | 1,7100 | 1,7600 | 1,7600 | 142.500 |
30 gen 2024 | 1,6400 | 1,7800 | 1,6400 | 1,7700 | 1,7700 | 86.700 |
29 gen 2024 | 1,7000 | 1,7100 | 1,6200 | 1,6500 | 1,6500 | 162.000 |
26 gen 2024 | 1,7000 | 1,7200 | 1,6600 | 1,7000 | 1,7000 | 269.500 |
25 gen 2024 | 1,7000 | 1,7500 | 1,6800 | 1,7000 | 1,7000 | 196.200 |
24 gen 2024 | 1,7700 | 1,8100 | 1,6900 | 1,7100 | 1,7100 | 112.200 |
23 gen 2024 | 1,8000 | 1,8100 | 1,7600 | 1,7700 | 1,7700 | 99.700 |
22 gen 2024 | 1,7000 | 1,8200 | 1,7000 | 1,8000 | 1,8000 | 149.400 |
19 gen 2024 | 1,8300 | 1,8300 | 1,6900 | 1,7000 | 1,7000 | 689.600 |
18 gen 2024 | 1,8100 | 1,8300 | 1,7400 | 1,8000 | 1,8000 | 484.100 |
17 gen 2024 | 1,8100 | 1,8600 | 1,8100 | 1,8200 | 1,8200 | 45.600 |
16 gen 2024 | 1,8900 | 1,9100 | 1,8300 | 1,8700 | 1,8700 | 87.500 |
12 gen 2024 | 1,9600 | 2,0300 | 1,8700 | 1,9100 | 1,9100 | 98.900 |
11 gen 2024 | 1,9700 | 1,9700 | 1,8700 | 1,9200 | 1,9200 | 119.600 |
10 gen 2024 | 1,8600 | 1,9800 | 1,8000 | 1,9800 | 1,9800 | 145.500 |
09 gen 2024 | 2,0000 | 2,0100 | 1,8600 | 1,8900 | 1,8900 | 132.000 |
08 gen 2024 | 2,0000 | 2,0400 | 1,9700 | 2,0400 | 2,0400 | 133.500 |
05 gen 2024 | 2,0200 | 2,0900 | 2,0000 | 2,0000 | 2,0000 | 129.000 |
04 gen 2024 | 2,2400 | 2,2600 | 2,0500 | 2,0500 | 2,0500 | 152.300 |
03 gen 2024 | 2,2900 | 2,3100 | 2,1900 | 2,2200 | 2,2200 | 132.600 |
02 gen 2024 | 2,2800 | 2,3600 | 2,2500 | 2,3100 | 2,3100 | 84.700 |
29 dic 2023 | 2,3700 | 2,3700 | 2,2900 | 2,2900 | 2,2900 | 113.300 |
28 dic 2023 | 2,2800 | 2,3900 | 2,2300 | 2,3700 | 2,3700 | 159.900 |
27 dic 2023 | 2,4100 | 2,4500 | 2,3000 | 2,3200 | 2,3200 | 161.700 |
26 dic 2023 | 2,3100 | 2,4400 | 2,3100 | 2,4300 | 2,4300 | 111.100 |
22 dic 2023 | 2,4700 | 2,4700 | 2,2700 | 2,3000 | 2,3000 | 146.800 |
21 dic 2023 | 2,4500 | 2,4800 | 2,4000 | 2,4600 | 2,4600 | 171.900 |
20 dic 2023 | 2,4900 | 2,5200 | 2,4000 | 2,4400 | 2,4400 | 225.800 |
19 dic 2023 | 2,4900 | 2,5200 | 2,4300 | 2,4600 | 2,4600 | 207.000 |
18 dic 2023 | 2,4900 | 2,5500 | 2,4000 | 2,4900 | 2,4900 | 284.500 |
15 dic 2023 | 2,4400 | 2,5500 | 2,3400 | 2,4900 | 2,4900 | 1.104.900 |
14 dic 2023 | 2,4300 | 2,4300 | 2,3500 | 2,4000 | 2,4000 | 207.800 |
13 dic 2023 | 2,3000 | 2,4000 | 2,2000 | 2,3900 | 2,3900 | 156.200 |
12 dic 2023 | 2,3300 | 2,3400 | 2,2500 | 2,3000 | 2,3000 | 117.300 |
11 dic 2023 | 2,2900 | 2,3700 | 2,2500 | 2,3100 | 2,3100 | 287.800 |
08 dic 2023 | 2,2300 | 2,2900 | 2,1500 | 2,2800 | 2,2800 | 239.900 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |
Caricamento di altri dati in corso...