Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 1.015 |
01 mag 2024 | 2,5000 | 2,6000 | 2,5000 | 2,5700 | 2,5700 | 14.300 |
30 apr 2024 | 2,6300 | 2,6900 | 2,5200 | 2,5200 | 2,5200 | 15.300 |
29 apr 2024 | 2,7100 | 2,7100 | 2,6000 | 2,6000 | 2,6000 | 11.200 |
26 apr 2024 | 2,6900 | 2,7900 | 2,6300 | 2,6600 | 2,6600 | 14.000 |
25 apr 2024 | 2,6800 | 2,7800 | 2,6800 | 2,7800 | 2,7800 | 9.300 |
24 apr 2024 | 2,7300 | 2,7600 | 2,6800 | 2,7600 | 2,7600 | 7.300 |
23 apr 2024 | 2,6400 | 2,7500 | 2,6400 | 2,7500 | 2,7500 | 7.700 |
22 apr 2024 | 2,6600 | 2,7500 | 2,6300 | 2,6600 | 2,6600 | 2.600 |
19 apr 2024 | 2,7100 | 2,7100 | 2,6100 | 2,6100 | 2,6100 | 12.500 |
18 apr 2024 | 2,6600 | 2,7200 | 2,6600 | 2,6800 | 2,6800 | 7.200 |
17 apr 2024 | 2,7000 | 2,7200 | 2,6600 | 2,6700 | 2,6700 | 1.600 |
16 apr 2024 | 2,6100 | 2,7200 | 2,6100 | 2,7100 | 2,7100 | 21.200 |
15 apr 2024 | 2,6500 | 2,7000 | 2,6500 | 2,6500 | 2,6500 | 11.800 |
12 apr 2024 | 2,7000 | 2,7800 | 2,6600 | 2,6900 | 2,6900 | 10.900 |
11 apr 2024 | 2,7800 | 2,8200 | 2,7100 | 2,7300 | 2,7300 | 25.000 |
10 apr 2024 | 2,8100 | 2,8200 | 2,7000 | 2,7200 | 2,7200 | 10.500 |
09 apr 2024 | 2,9000 | 2,9000 | 2,7500 | 2,7700 | 2,7700 | 18.400 |
08 apr 2024 | 2,9500 | 2,9500 | 2,8400 | 2,8800 | 2,8800 | 27.900 |
05 apr 2024 | 2,8900 | 2,9500 | 2,8400 | 2,9300 | 2,9300 | 50.900 |
04 apr 2024 | 2,8800 | 2,9500 | 2,8700 | 2,9100 | 2,9100 | 37.200 |
03 apr 2024 | 2,8200 | 2,9200 | 2,7700 | 2,9200 | 2,9200 | 25.700 |
02 apr 2024 | 2,8400 | 2,8700 | 2,7500 | 2,8500 | 2,8500 | 67.400 |
01 apr 2024 | 2,7700 | 2,8200 | 2,7700 | 2,7800 | 2,7800 | 19.100 |
28 mar 2024 | 2,8100 | 2,8500 | 2,7100 | 2,7700 | 2,7700 | 34.300 |
27 mar 2024 | 2,7700 | 2,8200 | 2,7100 | 2,7900 | 2,7900 | 68.000 |
26 mar 2024 | 2,6400 | 2,8000 | 2,6400 | 2,7800 | 2,7800 | 28.000 |
25 mar 2024 | 2,8500 | 2,8900 | 2,6400 | 2,7200 | 2,7200 | 88.100 |
22 mar 2024 | 2,8700 | 2,9100 | 2,7500 | 2,8500 | 2,8500 | 29.700 |
21 mar 2024 | 2,8500 | 2,9700 | 2,8500 | 2,9100 | 2,9100 | 21.200 |
20 mar 2024 | 3,0200 | 3,0200 | 2,8500 | 2,8500 | 2,8500 | 43.500 |
19 mar 2024 | 3,0300 | 3,0500 | 3,0000 | 3,0000 | 3,0000 | 17.100 |
18 mar 2024 | 3,0300 | 3,0300 | 2,9900 | 3,0100 | 3,0100 | 27.400 |
15 mar 2024 | 2,9900 | 3,0100 | 2,9500 | 3,0100 | 3,0100 | 7.500 |
14 mar 2024 | 2,9600 | 3,0100 | 2,9200 | 3,0100 | 3,0100 | 26.800 |
13 mar 2024 | 2,8400 | 2,9400 | 2,8400 | 2,9200 | 2,9200 | 56.900 |
12 mar 2024 | 2,8900 | 2,8900 | 2,8400 | 2,8400 | 2,8400 | 6.600 |
11 mar 2024 | 2,8500 | 2,8800 | 2,8200 | 2,8800 | 2,8800 | 3.500 |
08 mar 2024 | 2,8100 | 2,8500 | 2,7900 | 2,8500 | 2,8500 | 1.800 |
07 mar 2024 | 2,7900 | 2,8800 | 2,7800 | 2,7900 | 2,7900 | 4.000 |
06 mar 2024 | 2,8600 | 2,8900 | 2,8000 | 2,8600 | 2,8600 | 17.000 |
05 mar 2024 | 2,8500 | 2,8600 | 2,7900 | 2,8500 | 2,8500 | 6.100 |
04 mar 2024 | 2,8500 | 2,9200 | 2,8200 | 2,8700 | 2,8700 | 51.800 |
01 mar 2024 | 2,8000 | 2,8700 | 2,7800 | 2,8300 | 2,8300 | 13.000 |
29 feb 2024 | 2,8000 | 2,8000 | 2,7700 | 2,7800 | 2,7800 | 5.000 |
28 feb 2024 | 2,9000 | 2,9000 | 2,8500 | 2,8500 | 2,8500 | 7.000 |
27 feb 2024 | 2,9100 | 2,9100 | 2,8400 | 2,8600 | 2,8600 | 3.500 |
26 feb 2024 | 2,7000 | 2,8900 | 2,7000 | 2,8700 | 2,8700 | 18.400 |
23 feb 2024 | 2,8200 | 2,8200 | 2,7700 | 2,7700 | 2,7700 | 27.900 |
22 feb 2024 | 2,9700 | 2,9700 | 2,7400 | 2,8700 | 2,8700 | 30.100 |
21 feb 2024 | 2,9700 | 2,9700 | 2,9200 | 2,9400 | 2,9400 | 18.500 |
20 feb 2024 | 2,7600 | 2,9500 | 2,7600 | 2,9200 | 2,9200 | 75.400 |
16 feb 2024 | 2,6900 | 2,9000 | 2,6900 | 2,8700 | 2,8700 | 55.400 |
15 feb 2024 | 2,7400 | 2,8100 | 2,6900 | 2,7000 | 2,7000 | 38.600 |
14 feb 2024 | 2,8200 | 2,9200 | 2,7400 | 2,7700 | 2,7700 | 63.300 |
13 feb 2024 | 2,5900 | 2,9700 | 2,5000 | 2,8200 | 2,8200 | 279.400 |
12 feb 2024 | 2,2600 | 2,3300 | 2,1900 | 2,3000 | 2,3000 | 41.100 |
09 feb 2024 | 2,2100 | 2,2800 | 2,1700 | 2,2700 | 2,2700 | 30.000 |
08 feb 2024 | 2,1400 | 2,2300 | 2,0900 | 2,1300 | 2,1300 | 7.600 |
07 feb 2024 | 2,1600 | 2,2100 | 2,1600 | 2,1900 | 2,1900 | 3.000 |
06 feb 2024 | 2,2200 | 2,2600 | 2,1800 | 2,2000 | 2,2000 | 28.700 |
05 feb 2024 | 2,2500 | 2,2500 | 2,1500 | 2,1500 | 2,1500 | 2.300 |
02 feb 2024 | 2,2400 | 2,2600 | 2,1800 | 2,2500 | 2,2500 | 51.500 |
01 feb 2024 | 2,1100 | 2,1700 | 2,1100 | 2,1700 | 2,1700 | 13.100 |
31 gen 2024 | 2,0600 | 2,1100 | 2,0600 | 2,0700 | 2,0700 | 2.100 |
30 gen 2024 | 2,1300 | 2,2000 | 2,0100 | 2,0600 | 2,0600 | 115.400 |
29 gen 2024 | 2,2000 | 2,2100 | 1,9900 | 2,1900 | 2,1900 | 104.700 |
26 gen 2024 | 2,0500 | 2,2000 | 2,0100 | 2,0800 | 2,0800 | 98.600 |
25 gen 2024 | 2,2100 | 2,2100 | 2,0700 | 2,1600 | 2,1600 | 10.200 |
24 gen 2024 | 2,1600 | 2,2100 | 2,0300 | 2,0800 | 2,0800 | 17.000 |
23 gen 2024 | 2,1900 | 2,2200 | 2,1400 | 2,1900 | 2,1900 | 2.600 |
22 gen 2024 | 2,2300 | 2,3700 | 2,0600 | 2,1600 | 2,1600 | 48.800 |
19 gen 2024 | 2,2900 | 2,3800 | 2,0300 | 2,2700 | 2,2700 | 38.000 |
18 gen 2024 | 2,5400 | 2,5400 | 2,1400 | 2,2100 | 2,2100 | 67.200 |
17 gen 2024 | 2,4800 | 2,5200 | 2,3700 | 2,4300 | 2,4300 | 17.200 |
16 gen 2024 | 2,4800 | 2,5200 | 2,4100 | 2,4900 | 2,4900 | 22.500 |
12 gen 2024 | 2,4100 | 2,4800 | 2,3300 | 2,4800 | 2,4800 | 14.700 |
11 gen 2024 | 2,3300 | 2,4400 | 2,2900 | 2,4400 | 2,4400 | 7.300 |
10 gen 2024 | 2,4700 | 2,5200 | 2,3100 | 2,3700 | 2,3700 | 30.100 |
09 gen 2024 | 2,2300 | 2,6000 | 2,2300 | 2,3800 | 2,3800 | 76.100 |
08 gen 2024 | 2,1300 | 2,2400 | 2,0900 | 2,1600 | 2,1600 | 18.800 |
05 gen 2024 | 2,0700 | 2,1300 | 2,0700 | 2,1100 | 2,1100 | 500 |
04 gen 2024 | 2,2000 | 2,2000 | 2,1000 | 2,1100 | 2,1100 | 15.500 |
03 gen 2024 | 2,2300 | 2,2300 | 2,1300 | 2,1500 | 2,1500 | 3.700 |
02 gen 2024 | 2,1500 | 2,2000 | 2,1500 | 2,1500 | 2,1500 | 12.400 |
29 dic 2023 | 2,1500 | 2,2000 | 2,1500 | 2,2000 | 2,2000 | 1.400 |
28 dic 2023 | 2,1500 | 2,2200 | 2,1500 | 2,2200 | 2,2200 | 4.600 |
27 dic 2023 | 2,0400 | 2,1400 | 2,0400 | 2,1300 | 2,1300 | 11.100 |
26 dic 2023 | 2,0800 | 2,2200 | 2,0800 | 2,0800 | 2,0800 | 11.800 |
22 dic 2023 | 2,1100 | 2,2200 | 2,1000 | 2,1300 | 2,1300 | 7.400 |
21 dic 2023 | 2,1300 | 2,1700 | 2,1300 | 2,1300 | 2,1300 | 4.800 |
20 dic 2023 | 2,1900 | 2,3200 | 2,1400 | 2,2500 | 2,2500 | 11.800 |
19 dic 2023 | 2,0600 | 2,1900 | 2,0600 | 2,1900 | 2,1900 | 5.200 |
18 dic 2023 | 2,0700 | 2,1200 | 2,0200 | 2,0600 | 2,0600 | 10.000 |
15 dic 2023 | 2,1700 | 2,2300 | 2,0900 | 2,0900 | 2,0900 | 21.200 |
14 dic 2023 | 2,0300 | 2,1900 | 2,0300 | 2,1800 | 2,1800 | 5.800 |
13 dic 2023 | 2,1900 | 2,3000 | 2,1200 | 2,1200 | 2,1200 | 2.800 |
12 dic 2023 | 2,1900 | 2,3300 | 2,1000 | 2,1400 | 2,1400 | 6.800 |
11 dic 2023 | 2,1200 | 2,3500 | 2,1200 | 2,2100 | 2,2100 | 17.400 |
08 dic 2023 | 2,0600 | 2,1900 | 2,0200 | 2,1100 | 2,1100 | 15.000 |
*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...