Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 1,9000 | 1,9200 | 1,7200 | 1,8000 | 1,8000 | 4.081 |
09 mag 2024 | 1,8000 | 1,8600 | 1,7400 | 1,7900 | 1,7900 | 8.700 |
08 mag 2024 | 1,9100 | 1,9500 | 1,9000 | 1,9200 | 1,9200 | 1.600 |
07 mag 2024 | 2,0700 | 2,0700 | 1,9000 | 1,9000 | 1,9000 | 2.700 |
06 mag 2024 | 2,0100 | 2,1500 | 1,9500 | 2,0500 | 2,0500 | 9.400 |
03 mag 2024 | 2,0500 | 2,0500 | 1,9000 | 1,9600 | 1,9600 | 2.300 |
02 mag 2024 | 2,0000 | 2,0000 | 1,9600 | 1,9900 | 1,9900 | 4.600 |
01 mag 2024 | 1,6000 | 2,0200 | 1,4000 | 1,9200 | 1,9200 | 21.400 |
30 apr 2024 | 2,0700 | 2,1000 | 1,9000 | 2,0000 | 2,0000 | 8.900 |
29 apr 2024 | 2,0200 | 2,0200 | 1,9000 | 2,0000 | 2,0000 | 14.100 |
26 apr 2024 | 1,9600 | 1,9800 | 1,9600 | 1,9800 | 1,9800 | 1.000 |
25 apr 2024 | 2,0400 | 2,0400 | 1,9500 | 1,9500 | 1,9500 | 1.400 |
24 apr 2024 | 2,0000 | 2,1300 | 1,9500 | 1,9500 | 1,9500 | 3.400 |
23 apr 2024 | 2,0600 | 2,1800 | 1,9900 | 2,0500 | 2,0500 | 3.200 |
22 apr 2024 | 1,9500 | 2,0600 | 1,9500 | 2,0600 | 2,0600 | 500 |
19 apr 2024 | 1,9200 | 2,3400 | 1,9200 | 1,9500 | 1,9500 | 5.800 |
18 apr 2024 | 1,9300 | 2,1500 | 1,8600 | 2,0000 | 2,0000 | 13.500 |
17 apr 2024 | 1,9000 | 2,0300 | 1,8500 | 1,8600 | 1,8600 | 30.100 |
16 apr 2024 | 2,1600 | 2,1600 | 1,8200 | 1,9900 | 1,9900 | 16.100 |
15 apr 2024 | 2,1700 | 2,4000 | 1,6300 | 2,1600 | 2,1600 | 33.500 |
12 apr 2024 | 2,3000 | 2,4500 | 2,3000 | 2,3400 | 2,3400 | 3.200 |
11 apr 2024 | 2,4400 | 2,5500 | 2,2600 | 2,3500 | 2,3500 | 9.700 |
10 apr 2024 | 2,4900 | 2,6100 | 2,3700 | 2,4000 | 2,4000 | 23.300 |
09 apr 2024 | 2,4000 | 2,5000 | 2,2600 | 2,4900 | 2,4900 | 27.300 |
08 apr 2024 | 2,4700 | 2,4700 | 2,3200 | 2,4000 | 2,4000 | 15.800 |
05 apr 2024 | 2,2500 | 2,4700 | 2,1500 | 2,3500 | 2,3500 | 48.600 |
04 apr 2024 | 2,1100 | 2,1500 | 2,0000 | 2,0100 | 2,0100 | 22.700 |
03 apr 2024 | 2,2500 | 2,3000 | 2,0200 | 2,0400 | 2,0400 | 23.900 |
02 apr 2024 | 1,9800 | 2,2600 | 1,9800 | 2,2600 | 2,2600 | 23.200 |
01 apr 2024 | 1,9500 | 2,0500 | 1,9200 | 2,0500 | 2,0500 | 28.400 |
28 mar 2024 | 1,7500 | 1,9400 | 1,7500 | 1,9100 | 1,9100 | 9.200 |
27 mar 2024 | 1,9100 | 1,9800 | 1,7500 | 1,7500 | 1,7500 | 8.400 |
26 mar 2024 | 1,9300 | 1,9400 | 1,8700 | 1,9400 | 1,9400 | 6.600 |
25 mar 2024 | 1,9000 | 1,9800 | 1,8100 | 1,8200 | 1,8200 | 4.000 |
22 mar 2024 | 1,8700 | 2,0000 | 1,8700 | 1,9800 | 1,9800 | 9.900 |
21 mar 2024 | 1,9900 | 2,0000 | 1,8600 | 1,9100 | 1,9100 | 3.500 |
20 mar 2024 | 1,9600 | 2,0000 | 1,9100 | 1,9600 | 1,9600 | 9.100 |
19 mar 2024 | 1,9600 | 1,9600 | 1,8500 | 1,9600 | 1,9600 | 10.600 |
18 mar 2024 | 1,9900 | 2,0000 | 1,8500 | 1,9100 | 1,9100 | 11.300 |
15 mar 2024 | 2,0000 | 2,0500 | 1,9100 | 1,9100 | 1,9100 | 6.900 |
14 mar 2024 | 1,9700 | 1,9700 | 1,8800 | 1,9700 | 1,9700 | 4.300 |
13 mar 2024 | 1,9300 | 2,1500 | 1,9300 | 2,0000 | 2,0000 | 6.500 |
12 mar 2024 | 1,8800 | 2,0800 | 1,8800 | 2,0500 | 2,0500 | 6.600 |
11 mar 2024 | 1,9800 | 1,9900 | 1,8200 | 1,8600 | 1,8600 | 12.100 |
08 mar 2024 | 2,0400 | 2,0700 | 1,8100 | 1,9000 | 1,9000 | 27.400 |
07 mar 2024 | 2,1800 | 2,1800 | 1,9500 | 1,9700 | 1,9700 | 136.000 |
06 mar 2024 | 2,0800 | 2,2000 | 2,0100 | 2,2000 | 2,2000 | 23.700 |
05 mar 2024 | 2,0600 | 2,1000 | 1,9800 | 2,0200 | 2,0200 | 45.000 |
04 mar 2024 | 1,9500 | 2,0800 | 1,9500 | 2,0700 | 2,0700 | 8.200 |
01 mar 2024 | 2,0200 | 2,1000 | 2,0000 | 2,0900 | 2,0900 | 10.100 |
29 feb 2024 | 2,0700 | 2,1000 | 1,9800 | 2,0900 | 2,0900 | 13.600 |
28 feb 2024 | 2,1000 | 2,1000 | 1,9800 | 2,1000 | 2,1000 | 7.100 |
27 feb 2024 | 2,1000 | 2,1000 | 2,0500 | 2,0700 | 2,0700 | 8.600 |
26 feb 2024 | 2,0800 | 2,1500 | 1,9600 | 2,1300 | 2,1300 | 12.700 |
23 feb 2024 | 2,0000 | 2,1000 | 1,8900 | 2,0800 | 2,0800 | 5.500 |
22 feb 2024 | 2,2200 | 2,2800 | 1,9100 | 1,9500 | 1,9500 | 92.000 |
21 feb 2024 | 1,8600 | 2,3500 | 1,8600 | 2,1700 | 2,1700 | 43.900 |
20 feb 2024 | 2,0200 | 2,0300 | 1,8700 | 1,8800 | 1,8800 | 6.100 |
16 feb 2024 | 2,0100 | 2,0500 | 1,9000 | 1,9800 | 1,9800 | 7.600 |
15 feb 2024 | 1,4600 | 2,0500 | 1,4600 | 1,9500 | 1,9500 | 22.200 |
14 feb 2024 | 2,0000 | 2,0400 | 1,8600 | 2,0400 | 2,0400 | 11.200 |
13 feb 2024 | 2,0500 | 2,0500 | 1,9600 | 2,0500 | 2,0500 | 3.000 |
12 feb 2024 | 2,0000 | 2,0800 | 1,8600 | 2,0800 | 2,0800 | 33.700 |
09 feb 2024 | 1,9400 | 2,0200 | 1,8900 | 2,0100 | 2,0100 | 13.100 |
08 feb 2024 | 1,9500 | 2,0100 | 1,8000 | 1,9800 | 1,9800 | 10.700 |
07 feb 2024 | 1,9800 | 2,0000 | 1,9100 | 1,9900 | 1,9900 | 3.200 |
06 feb 2024 | 2,0100 | 2,0600 | 1,8600 | 1,9500 | 1,9500 | 18.000 |
05 feb 2024 | 2,0300 | 2,0500 | 1,7000 | 2,0100 | 2,0100 | 20.700 |
02 feb 2024 | 2,0900 | 2,0900 | 2,0400 | 2,0700 | 2,0700 | 2.900 |
01 feb 2024 | 2,0200 | 2,0800 | 1,8800 | 2,0800 | 2,0800 | 13.600 |
31 gen 2024 | 1,9300 | 2,1000 | 1,8800 | 2,0000 | 2,0000 | 24.000 |
30 gen 2024 | 2,0700 | 2,1000 | 1,8800 | 2,0600 | 2,0600 | 13.800 |
29 gen 2024 | 1,9400 | 2,1000 | 1,8500 | 2,0700 | 2,0700 | 41.100 |
26 gen 2024 | 2,0000 | 2,0500 | 1,9500 | 2,0100 | 2,0100 | 14.200 |
25 gen 2024 | 1,9800 | 2,2000 | 1,8000 | 1,9800 | 1,9800 | 45.000 |
24 gen 2024 | 2,0700 | 2,0700 | 1,9700 | 1,9900 | 1,9900 | 43.500 |
23 gen 2024 | 2,3000 | 2,3500 | 1,9400 | 2,0800 | 2,0800 | 51.700 |
22 gen 2024 | 2,2100 | 2,5100 | 2,0200 | 2,3700 | 2,3700 | 72.500 |
19 gen 2024 | 1,6900 | 2,3700 | 1,6900 | 2,2100 | 2,2100 | 175.600 |
18 gen 2024 | 2,3900 | 2,4400 | 1,6300 | 1,7400 | 1,7400 | 111.700 |
17 gen 2024 | 2,7200 | 2,7200 | 2,0500 | 2,5800 | 2,5800 | 72.100 |
16 gen 2024 | 2,7300 | 3,1000 | 2,6000 | 2,8100 | 2,8100 | 233.400 |
12 gen 2024 | 2,1100 | 3,0200 | 2,0500 | 2,5800 | 2,5800 | 780.700 |
11 gen 2024 | 1,7600 | 2,0500 | 1,6600 | 2,0000 | 2,0000 | 61.900 |
10 gen 2024 | 1,6900 | 1,7900 | 1,6500 | 1,7600 | 1,7600 | 20.800 |
09 gen 2024 | 1,6200 | 1,7700 | 1,5000 | 1,6900 | 1,6900 | 42.000 |
08 gen 2024 | 1,4200 | 1,6300 | 1,3300 | 1,4700 | 1,4700 | 84.000 |
05 gen 2024 | 1,4900 | 1,4900 | 1,3700 | 1,3900 | 1,3900 | 9.100 |
04 gen 2024 | 1,2500 | 1,5700 | 1,2500 | 1,4600 | 1,4600 | 18.900 |
03 gen 2024 | 1,3700 | 1,3900 | 1,2600 | 1,2800 | 1,2800 | 46.600 |
02 gen 2024 | 1,3000 | 1,4500 | 1,1700 | 1,3900 | 1,3900 | 56.000 |
29 dic 2023 | 1,1200 | 1,1700 | 1,0100 | 1,1500 | 1,1500 | 37.300 |
28 dic 2023 | 0,9800 | 1,1700 | 0,9800 | 1,1200 | 1,1200 | 19.400 |
27 dic 2023 | 1,0500 | 1,0700 | 0,9900 | 1,0200 | 1,0200 | 17.700 |
26 dic 2023 | 1,1500 | 1,2000 | 0,9500 | 0,9700 | 0,9700 | 63.000 |
22 dic 2023 | 1,2000 | 1,2000 | 1,0200 | 1,0300 | 1,0300 | 78.300 |
21 dic 2023 | 1,1700 | 1,3200 | 1,1000 | 1,1500 | 1,1500 | 105.500 |
20 dic 2023 | 1,1800 | 1,2800 | 1,1300 | 1,1500 | 1,1500 | 84.800 |
19 dic 2023 | 1,1700 | 1,1700 | 1,0700 | 1,1200 | 1,1200 | 21.000 |
18 dic 2023 | 1,0500 | 1,1500 | 1,0500 | 1,1000 | 1,1000 | 9.200 |
*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...