Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 1,9500 | 1,9900 | 1,9300 | 1,9400 | 1,9400 | 50.800 |
25 apr 2024 | 1,9700 | 2,0330 | 1,8400 | 1,9600 | 1,9600 | 239.000 |
24 apr 2024 | 2,0200 | 2,0400 | 1,9700 | 2,0100 | 2,0100 | 36.400 |
23 apr 2024 | 2,0100 | 2,1200 | 1,9900 | 2,0200 | 2,0200 | 185.500 |
22 apr 2024 | 1,9900 | 2,1000 | 1,9700 | 2,0000 | 2,0000 | 113.100 |
19 apr 2024 | 1,9000 | 2,0700 | 1,8650 | 1,9900 | 1,9900 | 133.000 |
18 apr 2024 | 1,9400 | 2,0500 | 1,8100 | 1,8600 | 1,8600 | 182.700 |
17 apr 2024 | 2,0000 | 2,0400 | 1,8600 | 1,9000 | 1,9000 | 197.900 |
16 apr 2024 | 2,0000 | 2,0700 | 1,9100 | 2,0000 | 2,0000 | 220.000 |
15 apr 2024 | 2,2000 | 2,2000 | 1,9100 | 2,0450 | 2,0450 | 319.400 |
12 apr 2024 | 2,2300 | 2,3100 | 2,1100 | 2,2000 | 2,2000 | 132.100 |
11 apr 2024 | 2,2900 | 2,3100 | 2,2500 | 2,3000 | 2,3000 | 35.700 |
10 apr 2024 | 2,2700 | 2,3900 | 2,2500 | 2,2600 | 2,2600 | 308.100 |
09 apr 2024 | 2,1500 | 2,4600 | 2,1480 | 2,3900 | 2,3900 | 211.400 |
08 apr 2024 | 2,2000 | 2,2500 | 2,1300 | 2,1300 | 2,1300 | 254.800 |
05 apr 2024 | 2,1600 | 2,2200 | 2,1300 | 2,2100 | 2,2100 | 85.400 |
04 apr 2024 | 2,1200 | 2,2000 | 2,1150 | 2,1800 | 2,1800 | 113.400 |
03 apr 2024 | 2,0900 | 2,1800 | 2,0800 | 2,1250 | 2,1250 | 73.500 |
02 apr 2024 | 2,1400 | 2,2100 | 2,0500 | 2,1000 | 2,1000 | 137.300 |
01 apr 2024 | 2,2600 | 2,2600 | 2,1000 | 2,1900 | 2,1900 | 165.700 |
28 mar 2024 | 2,4100 | 2,4700 | 2,2300 | 2,2900 | 2,2900 | 109.200 |
27 mar 2024 | 2,4000 | 2,4360 | 2,3600 | 2,3800 | 2,3800 | 43.400 |
26 mar 2024 | 2,3700 | 2,4900 | 2,3510 | 2,4000 | 2,4000 | 47.400 |
25 mar 2024 | 2,4600 | 2,4900 | 2,3600 | 2,3900 | 2,3900 | 154.800 |
22 mar 2024 | 2,3700 | 2,4200 | 2,2700 | 2,3800 | 2,3800 | 249.600 |
21 mar 2024 | 2,4600 | 2,5220 | 2,3800 | 2,4000 | 2,4000 | 106.500 |
20 mar 2024 | 2,4900 | 2,5900 | 2,4000 | 2,4700 | 2,4700 | 155.500 |
19 mar 2024 | 2,4500 | 2,6400 | 2,3710 | 2,5100 | 2,5100 | 212.200 |
18 mar 2024 | 2,5500 | 2,5700 | 2,4020 | 2,4700 | 2,4700 | 216.900 |
15 mar 2024 | 2,3400 | 2,7000 | 2,3200 | 2,5600 | 2,5600 | 500.100 |
14 mar 2024 | 2,3500 | 2,4780 | 2,2300 | 2,3200 | 2,3200 | 354.000 |
13 mar 2024 | 2,0200 | 2,4600 | 2,0200 | 2,3300 | 2,3300 | 576.100 |
12 mar 2024 | 2,0500 | 2,1200 | 1,9800 | 2,0500 | 2,0500 | 233.300 |
11 mar 2024 | 2,1000 | 2,1590 | 2,0000 | 2,0200 | 2,0200 | 133.500 |
08 mar 2024 | 1,9200 | 2,1200 | 1,9200 | 2,0900 | 2,0900 | 229.800 |
07 mar 2024 | 1,8970 | 2,0000 | 1,8700 | 1,9600 | 1,9600 | 128.400 |
06 mar 2024 | 1,8800 | 1,9200 | 1,8500 | 1,8900 | 1,8900 | 131.900 |
05 mar 2024 | 1,9000 | 1,9600 | 1,8300 | 1,9000 | 1,9000 | 176.300 |
04 mar 2024 | 2,0000 | 2,0000 | 1,8600 | 1,9400 | 1,9400 | 156.100 |
01 mar 2024 | 2,0400 | 2,0500 | 1,9700 | 1,9800 | 1,9800 | 92.600 |
29 feb 2024 | 2,0600 | 2,1200 | 1,9620 | 2,0150 | 2,0150 | 191.900 |
28 feb 2024 | 2,0600 | 2,1200 | 1,9900 | 2,0000 | 2,0000 | 169.200 |
27 feb 2024 | 2,1000 | 2,1800 | 2,0900 | 2,0950 | 2,0950 | 323.500 |
26 feb 2024 | 2,0600 | 2,1300 | 2,0410 | 2,1000 | 2,1000 | 99.300 |
23 feb 2024 | 1,9900 | 2,0800 | 1,9800 | 2,0400 | 2,0400 | 124.600 |
22 feb 2024 | 1,9000 | 2,0500 | 1,9000 | 2,0300 | 2,0300 | 214.000 |
21 feb 2024 | 1,9400 | 2,0000 | 1,8600 | 1,9000 | 1,9000 | 243.100 |
20 feb 2024 | 1,9500 | 2,0200 | 1,8620 | 1,9000 | 1,9000 | 257.200 |
16 feb 2024 | 1,9800 | 2,0300 | 1,9000 | 1,9500 | 1,9500 | 282.000 |
15 feb 2024 | 1,9400 | 2,0900 | 1,9200 | 1,9500 | 1,9500 | 343.800 |
14 feb 2024 | 2,1200 | 2,1500 | 1,8800 | 1,9300 | 1,9300 | 633.900 |
13 feb 2024 | 2,1600 | 2,2300 | 2,0300 | 2,0700 | 2,0700 | 266.200 |
12 feb 2024 | 2,2000 | 2,3300 | 2,1800 | 2,2100 | 2,2100 | 238.900 |
09 feb 2024 | 2,1200 | 2,3000 | 2,1100 | 2,2000 | 2,2000 | 479.900 |
08 feb 2024 | 2,0800 | 2,1500 | 2,0300 | 2,1000 | 2,1000 | 228.200 |
07 feb 2024 | 2,1500 | 2,1500 | 2,0000 | 2,0600 | 2,0600 | 324.100 |
06 feb 2024 | 2,1500 | 2,2000 | 2,0500 | 2,1700 | 2,1700 | 194.100 |
05 feb 2024 | 2,1100 | 2,1600 | 2,0000 | 2,1500 | 2,1500 | 183.200 |
02 feb 2024 | 2,1700 | 2,1900 | 2,0900 | 2,1300 | 2,1300 | 101.400 |
01 feb 2024 | 2,1900 | 2,2300 | 2,0900 | 2,1700 | 2,1700 | 147.400 |
31 gen 2024 | 2,1300 | 2,2900 | 2,1300 | 2,1700 | 2,1700 | 183.800 |
30 gen 2024 | 2,1100 | 2,2000 | 2,0200 | 2,1600 | 2,1600 | 193.800 |
29 gen 2024 | 2,0400 | 2,1200 | 1,9500 | 2,0900 | 2,0900 | 383.400 |
26 gen 2024 | 2,0600 | 2,1600 | 2,0600 | 2,0800 | 2,0800 | 103.300 |
25 gen 2024 | 2,1500 | 2,2200 | 2,0700 | 2,0900 | 2,0900 | 176.000 |
24 gen 2024 | 1,9800 | 2,2500 | 1,9800 | 2,0900 | 2,0900 | 252.400 |
23 gen 2024 | 1,9000 | 2,0450 | 1,9000 | 2,0100 | 2,0100 | 242.800 |
22 gen 2024 | 1,8400 | 2,0700 | 1,7000 | 1,9400 | 1,9400 | 904.200 |
19 gen 2024 | 2,1700 | 2,2300 | 2,0500 | 2,0800 | 2,0800 | 405.400 |
18 gen 2024 | 2,8200 | 2,8200 | 2,0600 | 2,1200 | 2,1200 | 1.497.200 |
17 gen 2024 | 2,4800 | 3,2900 | 2,4800 | 2,8500 | 2,8500 | 3.390.100 |
16 gen 2024 | 2,2400 | 2,5300 | 2,2200 | 2,5000 | 2,5000 | 720.600 |
12 gen 2024 | 2,0200 | 2,2300 | 1,9900 | 2,2300 | 2,2300 | 325.300 |
11 gen 2024 | 1,9300 | 2,0400 | 1,9300 | 2,0100 | 2,0100 | 165.700 |
10 gen 2024 | 1,9600 | 2,0400 | 1,8800 | 1,9800 | 1,9800 | 159.100 |
09 gen 2024 | 2,0000 | 2,0500 | 1,9400 | 1,9800 | 1,9800 | 105.500 |
08 gen 2024 | 2,0200 | 2,0700 | 1,9350 | 1,9900 | 1,9900 | 202.100 |
05 gen 2024 | 2,0300 | 2,0600 | 2,0000 | 2,0250 | 2,0250 | 87.900 |
04 gen 2024 | 2,0400 | 2,1000 | 1,9800 | 2,0000 | 2,0000 | 143.500 |
03 gen 2024 | 2,0800 | 2,1200 | 2,0100 | 2,0400 | 2,0400 | 114.900 |
02 gen 2024 | 2,0000 | 2,1350 | 1,9500 | 2,0750 | 2,0750 | 205.200 |
29 dic 2023 | 1,9500 | 2,0400 | 1,9200 | 1,9800 | 1,9800 | 157.300 |
28 dic 2023 | 2,0000 | 2,0000 | 1,9000 | 1,9700 | 1,9700 | 177.600 |
27 dic 2023 | 2,0100 | 2,0300 | 1,9500 | 2,0100 | 2,0100 | 209.400 |
26 dic 2023 | 1,9100 | 2,0200 | 1,9000 | 2,0100 | 2,0100 | 134.000 |
22 dic 2023 | 2,0300 | 2,0560 | 1,8700 | 1,9000 | 1,9000 | 209.500 |
21 dic 2023 | 2,0200 | 2,2100 | 2,0000 | 2,0100 | 2,0100 | 125.900 |
20 dic 2023 | 2,1800 | 2,2000 | 1,9400 | 1,9600 | 1,9600 | 420.700 |
19 dic 2023 | 2,2300 | 2,2700 | 2,1900 | 2,2100 | 2,2100 | 278.000 |
18 dic 2023 | 2,1700 | 2,2800 | 2,1610 | 2,2100 | 2,2100 | 290.400 |
15 dic 2023 | 2,0400 | 2,1600 | 2,0350 | 2,1500 | 2,1500 | 284.700 |
14 dic 2023 | 2,0300 | 2,0710 | 2,0000 | 2,0400 | 2,0400 | 191.200 |
13 dic 2023 | 2,0300 | 2,0700 | 1,9900 | 2,0400 | 2,0400 | 146.500 |
12 dic 2023 | 1,9900 | 2,0900 | 1,9500 | 2,0500 | 2,0500 | 245.800 |
11 dic 2023 | 1,9800 | 2,0150 | 1,9100 | 1,9900 | 1,9900 | 122.600 |
08 dic 2023 | 2,0500 | 2,1300 | 1,9100 | 2,0000 | 2,0000 | 215.600 |
07 dic 2023 | 2,0000 | 2,0650 | 1,9520 | 2,0400 | 2,0400 | 127.800 |
06 dic 2023 | 1,8900 | 2,0400 | 1,8700 | 2,0000 | 2,0000 | 274.800 |
05 dic 2023 | 1,9500 | 2,1000 | 1,8400 | 1,8700 | 1,8700 | 454.000 |
04 dic 2023 | 1,7100 | 1,9400 | 1,6840 | 1,9300 | 1,9300 | 352.200 |
*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...