Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 1,7900 | 1,9900 | 1,7900 | 1,9300 | 1,9300 | 98.300 |
08 mag 2024 | 1,8200 | 1,9400 | 1,8070 | 1,8500 | 1,8500 | 117.000 |
07 mag 2024 | 1,8500 | 1,9200 | 1,8200 | 1,8500 | 1,8500 | 150.100 |
06 mag 2024 | 1,9400 | 1,9700 | 1,8330 | 1,8500 | 1,8500 | 125.200 |
03 mag 2024 | 1,9300 | 2,0390 | 1,8800 | 1,9100 | 1,9100 | 151.200 |
02 mag 2024 | 2,0200 | 2,1400 | 1,9200 | 1,9400 | 1,9400 | 305.700 |
01 mag 2024 | 2,0500 | 2,1100 | 1,9000 | 2,0000 | 2,0000 | 172.500 |
30 apr 2024 | 2,1000 | 2,1900 | 1,9500 | 2,0200 | 2,0200 | 333.000 |
29 apr 2024 | 2,2700 | 2,3280 | 1,9100 | 2,0800 | 2,0800 | 570.600 |
26 apr 2024 | 2,4000 | 2,6800 | 2,1000 | 2,3200 | 2,3200 | 1.523.500 |
25 apr 2024 | 1,8300 | 2,7300 | 1,8300 | 2,3500 | 2,3500 | 7.825.500 |
24 apr 2024 | 1,9400 | 1,9900 | 1,8000 | 1,8000 | 1,8000 | 172.900 |
23 apr 2024 | 1,9400 | 2,0530 | 1,9400 | 1,9600 | 1,9600 | 88.500 |
22 apr 2024 | 2,0400 | 2,0990 | 1,8200 | 1,9600 | 1,9600 | 274.100 |
19 apr 2024 | 2,0800 | 2,2100 | 2,0300 | 2,0500 | 2,0500 | 151.700 |
18 apr 2024 | 2,0700 | 2,2100 | 2,0100 | 2,0800 | 2,0800 | 406.600 |
17 apr 2024 | 2,0800 | 2,2300 | 2,0800 | 2,1000 | 2,1000 | 96.600 |
16 apr 2024 | 2,1900 | 2,2590 | 2,0800 | 2,1000 | 2,1000 | 155.400 |
15 apr 2024 | 2,1800 | 2,3700 | 2,1200 | 2,1700 | 2,1700 | 389.000 |
12 apr 2024 | 2,1000 | 2,3500 | 2,0100 | 2,0800 | 2,0800 | 456.500 |
11 apr 2024 | 2,1100 | 2,1300 | 2,0100 | 2,0300 | 2,0300 | 124.400 |
10 apr 2024 | 2,0800 | 2,2100 | 2,0200 | 2,0400 | 2,0400 | 188.000 |
09 apr 2024 | 2,3000 | 2,3100 | 2,1000 | 2,2100 | 2,2100 | 217.100 |
08 apr 2024 | 2,1100 | 2,4000 | 2,1100 | 2,2700 | 2,2700 | 345.600 |
05 apr 2024 | 2,2500 | 2,2500 | 2,0500 | 2,1800 | 2,1800 | 266.300 |
04 apr 2024 | 2,2300 | 2,4500 | 2,1100 | 2,2700 | 2,2700 | 644.800 |
03 apr 2024 | 2,6300 | 2,6500 | 2,1100 | 2,2000 | 2,2000 | 1.383.900 |
02 apr 2024 | 2,3300 | 2,3500 | 2,0000 | 2,2200 | 2,2200 | 749.300 |
01 apr 2024 | 1,9500 | 2,6300 | 1,8500 | 2,3000 | 2,3000 | 4.178.400 |
28 mar 2024 | 2,0800 | 2,3000 | 1,7400 | 1,8300 | 1,8300 | 1.747.100 |
27 mar 2024 | 1,8200 | 2,2400 | 1,8200 | 2,0500 | 2,0500 | 1.223.700 |
26 mar 2024 | 2,3000 | 2,3690 | 1,7640 | 1,8200 | 1,8200 | 2.532.100 |
25 mar 2024 | 1,3800 | 2,3700 | 1,3700 | 2,2400 | 2,2400 | 23.565.200 |
22 mar 2024 | 1,3800 | 1,4000 | 1,3000 | 1,3700 | 1,3700 | 60.100 |
21 mar 2024 | 1,3800 | 1,3900 | 1,3300 | 1,3800 | 1,3800 | 75.200 |
20 mar 2024 | 1,3500 | 1,4200 | 1,2800 | 1,3600 | 1,3600 | 205.700 |
19 mar 2024 | 1,4600 | 1,5000 | 1,3100 | 1,3500 | 1,3500 | 141.700 |
18 mar 2024 | 1,5200 | 1,6800 | 1,3800 | 1,4400 | 1,4400 | 339.300 |
15 mar 2024 | 1,6600 | 1,7600 | 1,6000 | 1,6000 | 1,6000 | 186.600 |
14 mar 2024 | 1,6800 | 1,7900 | 1,6500 | 1,6800 | 1,6800 | 166.300 |
13 mar 2024 | 1,6600 | 1,8190 | 1,6500 | 1,6900 | 1,6900 | 170.200 |
12 mar 2024 | 1,7000 | 1,8000 | 1,7000 | 1,7700 | 1,7700 | 123.000 |
11 mar 2024 | 1,7600 | 1,8500 | 1,6100 | 1,7300 | 1,7300 | 257.500 |
08 mar 2024 | 1,9700 | 2,0310 | 1,7900 | 1,8150 | 1,8150 | 331.700 |
07 mar 2024 | 2,0700 | 2,2500 | 1,9500 | 1,9800 | 1,9800 | 349.400 |
06 mar 2024 | 2,0100 | 2,1500 | 1,9500 | 2,0400 | 2,0400 | 190.900 |
05 mar 2024 | 2,0200 | 2,2300 | 1,9640 | 2,0400 | 2,0400 | 177.000 |
04 mar 2024 | 2,3100 | 2,3100 | 2,0000 | 2,0500 | 2,0500 | 221.200 |
01 mar 2024 | 2,2300 | 2,4400 | 2,0500 | 2,1300 | 2,1300 | 521.500 |
29 feb 2024 | 1,9700 | 2,3000 | 1,9000 | 2,1600 | 2,1600 | 395.000 |
28 feb 2024 | 2,1500 | 2,1500 | 1,8100 | 2,0400 | 2,0400 | 580.900 |
27 feb 2024 | 2,1200 | 2,1800 | 2,0000 | 2,0500 | 2,0500 | 397.500 |
26 feb 2024 | 2,4800 | 2,5000 | 2,1100 | 2,1600 | 2,1600 | 442.000 |
23 feb 2024 | 2,1900 | 2,9000 | 2,0980 | 2,4600 | 2,4600 | 2.109.600 |
22 feb 2024 | 2,4100 | 2,4200 | 2,0000 | 2,1500 | 2,1500 | 839.300 |
21 feb 2024 | 3,0000 | 3,0000 | 2,0000 | 2,5700 | 2,5700 | 2.728.500 |
20 feb 2024 | 3,2400 | 3,4600 | 2,5800 | 3,0600 | 3,0600 | 15.003.700 |
16 feb 2024 | 1,5200 | 2,4800 | 1,4500 | 2,1000 | 2,1000 | 8.353.700 |
15 feb 2024 | 1,6700 | 1,7130 | 1,3050 | 1,4500 | 1,4500 | 406.000 |
14 feb 2024 | 1,7900 | 1,7900 | 1,5500 | 1,7200 | 1,7200 | 284.700 |
13 feb 2024 | 1,8100 | 1,8870 | 1,5000 | 1,7400 | 1,7400 | 646.900 |
12 feb 2024 | 1,8800 | 2,1000 | 1,7000 | 1,7700 | 1,7700 | 1.130.300 |
09 feb 2024 | 1,3600 | 2,2000 | 1,2400 | 1,8400 | 1,8400 | 5.526.400 |
08 feb 2024 | 0,8800 | 1,6500 | 0,8600 | 1,4000 | 1,4000 | 4.941.300 |
07 feb 2024 | 0,9100 | 0,9260 | 0,8500 | 0,8800 | 0,8800 | 93.900 |
06 feb 2024 | 0,9320 | 0,9600 | 0,9000 | 0,9100 | 0,9100 | 84.400 |
05 feb 2024 | 0,9900 | 1,0100 | 0,9100 | 0,9300 | 0,9300 | 82.900 |
02 feb 2024 | 1,0400 | 1,1160 | 0,9700 | 1,0200 | 1,0200 | 95.100 |
01 feb 2024 | 1,0900 | 1,0900 | 1,0100 | 1,0600 | 1,0600 | 53.300 |
31 gen 2024 | 1,0300 | 1,0750 | 0,9800 | 1,0270 | 1,0270 | 164.000 |
30 gen 2024 | 0,9700 | 1,0300 | 0,9600 | 1,0200 | 1,0200 | 104.200 |
29 gen 2024 | 1,0200 | 1,0200 | 0,9600 | 0,9800 | 0,9800 | 135.300 |
26 gen 2024 | 1,0000 | 1,0690 | 0,9900 | 1,0000 | 1,0000 | 95.000 |
25 gen 2024 | 1,0900 | 1,0900 | 1,0000 | 1,0000 | 1,0000 | 118.900 |
24 gen 2024 | 1,1500 | 1,2000 | 1,0500 | 1,0800 | 1,0800 | 133.600 |
23 gen 2024 | 1,1300 | 1,2600 | 1,0850 | 1,0900 | 1,0900 | 153.000 |
22 gen 2024 | 1,3100 | 1,3900 | 1,2200 | 1,2300 | 1,2300 | 80.500 |
19 gen 2024 | 1,1300 | 1,3900 | 1,0700 | 1,3400 | 1,3400 | 149.100 |
18 gen 2024 | 1,2900 | 1,2900 | 1,0950 | 1,1700 | 1,1700 | 86.300 |
17 gen 2024 | 1,0900 | 1,2600 | 1,0900 | 1,2200 | 1,2200 | 76.000 |
16 gen 2024 | 1,2800 | 1,3250 | 1,1500 | 1,1700 | 1,1700 | 44.300 |
12 gen 2024 | 1,2600 | 1,3800 | 1,2600 | 1,3300 | 1,3300 | 48.300 |
11 gen 2024 | 1,4800 | 1,4800 | 1,2800 | 1,3400 | 1,3400 | 117.000 |
10 gen 2024 | 1,4800 | 1,4800 | 1,3200 | 1,4300 | 1,4300 | 52.000 |
09 gen 2024 | 1,3900 | 1,4500 | 1,2700 | 1,4400 | 1,4400 | 62.600 |
08 gen 2024 | 1,3800 | 1,5000 | 1,3300 | 1,4000 | 1,4000 | 103.300 |
05 gen 2024 | 1,4500 | 1,5300 | 1,3800 | 1,4100 | 1,4100 | 52.100 |
04 gen 2024 | 1,4500 | 1,6380 | 1,4200 | 1,4200 | 1,4200 | 70.800 |
03 gen 2024 | 1,6000 | 1,6680 | 1,4200 | 1,4200 | 1,4200 | 54.200 |
02 gen 2024 | 1,6600 | 1,7000 | 1,6000 | 1,6000 | 1,6000 | 79.400 |
29 dic 2023 | 1,7100 | 1,7700 | 1,5000 | 1,7200 | 1,7200 | 153.800 |
28 dic 2023 | 1,8000 | 1,8100 | 1,7000 | 1,7700 | 1,7700 | 68.200 |
27 dic 2023 | 1,7700 | 1,8600 | 1,7200 | 1,8100 | 1,8100 | 107.700 |
26 dic 2023 | 1,6300 | 1,8500 | 1,5110 | 1,7600 | 1,7600 | 147.300 |
22 dic 2023 | 1,6100 | 1,6790 | 1,6000 | 1,6300 | 1,6300 | 99.000 |
21 dic 2023 | 1,6200 | 1,7100 | 1,6100 | 1,6300 | 1,6300 | 74.900 |
20 dic 2023 | 1,6600 | 1,8000 | 1,6410 | 1,6500 | 1,6500 | 91.700 |
19 dic 2023 | 1,7600 | 1,9200 | 1,6900 | 1,6900 | 1,6900 | 209.700 |
18 dic 2023 | 1,8600 | 1,8790 | 1,6100 | 1,6300 | 1,6300 | 252.600 |
15 dic 2023 | 2,1000 | 2,1000 | 1,8000 | 1,8000 | 1,8000 | 172.500 |
*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...