Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 mar 2024 | 2,4200 | 2,4250 | 2,3800 | 2,3850 | 2,3850 | 236.075 |
15 mar 2024 | 2,3600 | 2,4000 | 2,3450 | 2,4000 | 2,4000 | 206.151 |
14 mar 2024 | 2,3600 | 2,3900 | 2,3500 | 2,3500 | 2,3500 | 131.786 |
13 mar 2024 | 2,3700 | 2,3900 | 2,3400 | 2,3600 | 2,3600 | 186.990 |
12 mar 2024 | 2,3900 | 2,4250 | 2,3650 | 2,3750 | 2,3750 | 172.697 |
11 mar 2024 | 2,4750 | 2,4800 | 2,3800 | 2,3900 | 2,3900 | 381.946 |
08 mar 2024 | 2,5000 | 2,5350 | 2,4050 | 2,4800 | 2,4800 | 504.140 |
07 mar 2024 | 2,3550 | 2,5350 | 2,2650 | 2,5150 | 2,5150 | 1.034.942 |
06 mar 2024 | 2,3500 | 2,3850 | 2,3400 | 2,3600 | 2,3600 | 175.892 |
05 mar 2024 | 2,3550 | 2,3650 | 2,3150 | 2,3550 | 2,3550 | 226.434 |
04 mar 2024 | 2,3150 | 2,3550 | 2,3000 | 2,3550 | 2,3550 | 192.740 |
01 mar 2024 | 2,2950 | 2,3350 | 2,2900 | 2,3100 | 2,3100 | 187.921 |
29 feb 2024 | 2,2900 | 2,3000 | 2,2650 | 2,3000 | 2,3000 | 240.041 |
28 feb 2024 | 2,2900 | 2,2900 | 2,2500 | 2,2600 | 2,2600 | 74.298 |
27 feb 2024 | 2,2500 | 2,2800 | 2,2350 | 2,2800 | 2,2800 | 119.491 |
26 feb 2024 | 2,2650 | 2,2950 | 2,2500 | 2,2500 | 2,2500 | 130.753 |
23 feb 2024 | 2,3100 | 2,3100 | 2,2700 | 2,2850 | 2,2850 | 104.903 |
22 feb 2024 | 2,3200 | 2,3200 | 2,2750 | 2,2900 | 2,2900 | 110.667 |
21 feb 2024 | 2,3250 | 2,3300 | 2,2800 | 2,3050 | 2,3050 | 137.713 |
20 feb 2024 | 2,3050 | 2,3300 | 2,3000 | 2,3050 | 2,3050 | 153.431 |
19 feb 2024 | 2,3000 | 2,3200 | 2,2850 | 2,2950 | 2,2950 | 177.301 |
16 feb 2024 | 2,2600 | 2,3000 | 2,2600 | 2,2950 | 2,2950 | 245.390 |
15 feb 2024 | 2,2200 | 2,2800 | 2,2200 | 2,2700 | 2,2700 | 172.242 |
14 feb 2024 | 2,2550 | 2,2750 | 2,2400 | 2,2400 | 2,2400 | 111.267 |
13 feb 2024 | 2,2250 | 2,2600 | 2,2250 | 2,2500 | 2,2500 | 82.358 |
12 feb 2024 | 2,2300 | 2,2350 | 2,2000 | 2,2150 | 2,2150 | 151.009 |
09 feb 2024 | 2,2150 | 2,2300 | 2,1900 | 2,2050 | 2,2050 | 159.532 |
08 feb 2024 | 2,2050 | 2,2200 | 2,1900 | 2,1950 | 2,1950 | 126.275 |
07 feb 2024 | 2,2450 | 2,2450 | 2,1950 | 2,2050 | 2,2050 | 44.719 |
06 feb 2024 | 2,2450 | 2,2450 | 2,1950 | 2,2300 | 2,2300 | 94.312 |
05 feb 2024 | 2,2800 | 2,2800 | 2,2100 | 2,2350 | 2,2350 | 117.366 |
02 feb 2024 | 2,2200 | 2,2700 | 2,2200 | 2,2500 | 2,2500 | 103.474 |
01 feb 2024 | 2,2400 | 2,2650 | 2,2200 | 2,2400 | 2,2400 | 99.646 |
31 gen 2024 | 2,2350 | 2,2650 | 2,2300 | 2,2450 | 2,2450 | 149.106 |
30 gen 2024 | 2,2000 | 2,2500 | 2,1900 | 2,2500 | 2,2500 | 112.180 |
29 gen 2024 | 2,2450 | 2,2500 | 2,1900 | 2,2050 | 2,2050 | 160.422 |
26 gen 2024 | 2,2500 | 2,2650 | 2,2400 | 2,2500 | 2,2500 | 71.283 |
25 gen 2024 | 2,2300 | 2,2500 | 2,2150 | 2,2400 | 2,2400 | 65.614 |
24 gen 2024 | 2,2250 | 2,2400 | 2,2100 | 2,2150 | 2,2150 | 49.728 |
23 gen 2024 | 2,2000 | 2,2200 | 2,1750 | 2,2100 | 2,2100 | 90.225 |
22 gen 2024 | 2,2200 | 2,2200 | 2,1900 | 2,2000 | 2,2000 | 97.872 |
19 gen 2024 | 2,2150 | 2,2150 | 2,1600 | 2,1900 | 2,1900 | 67.587 |
18 gen 2024 | 2,1950 | 2,2100 | 2,1950 | 2,2000 | 2,2000 | 89.920 |
17 gen 2024 | 2,2300 | 2,2300 | 2,1950 | 2,2100 | 2,2100 | 142.373 |
16 gen 2024 | 2,2300 | 2,2500 | 2,2300 | 2,2500 | 2,2500 | 46.183 |
15 gen 2024 | 2,2450 | 2,2550 | 2,2200 | 2,2550 | 2,2550 | 81.977 |
12 gen 2024 | 2,2150 | 2,2650 | 2,2150 | 2,2550 | 2,2550 | 96.142 |
11 gen 2024 | 2,2400 | 2,2700 | 2,2200 | 2,2300 | 2,2300 | 138.331 |
10 gen 2024 | 2,2600 | 2,2700 | 2,2500 | 2,2600 | 2,2600 | 17.411 |
09 gen 2024 | 2,2650 | 2,2750 | 2,2500 | 2,2750 | 2,2750 | 70.803 |
08 gen 2024 | 2,2500 | 2,2700 | 2,2350 | 2,2650 | 2,2650 | 74.248 |
05 gen 2024 | 2,2400 | 2,2600 | 2,2150 | 2,2600 | 2,2600 | 58.872 |
04 gen 2024 | 2,2550 | 2,2650 | 2,2250 | 2,2350 | 2,2350 | 73.467 |
03 gen 2024 | 2,2350 | 2,2550 | 2,2150 | 2,2400 | 2,2400 | 137.460 |
02 gen 2024 | 2,2400 | 2,2800 | 2,2150 | 2,2450 | 2,2450 | 171.950 |
29 dic 2023 | 2,2600 | 2,2700 | 2,2500 | 2,2500 | 2,2500 | 61.151 |
28 dic 2023 | 2,2700 | 2,2700 | 2,2400 | 2,2650 | 2,2650 | 83.133 |
27 dic 2023 | 2,2900 | 2,2900 | 2,2500 | 2,2600 | 2,2600 | 94.492 |
22 dic 2023 | 2,2400 | 2,2750 | 2,2400 | 2,2600 | 2,2600 | 57.289 |
21 dic 2023 | 2,2700 | 2,2700 | 2,2400 | 2,2400 | 2,2400 | 53.354 |
20 dic 2023 | 2,2500 | 2,2900 | 2,2500 | 2,2800 | 2,2800 | 108.415 |
19 dic 2023 | 2,2250 | 2,2750 | 2,2250 | 2,2500 | 2,2500 | 120.718 |
18 dic 2023 | 2,2500 | 2,2700 | 2,2300 | 2,2400 | 2,2400 | 156.800 |
15 dic 2023 | 2,3250 | 2,3250 | 2,2600 | 2,2650 | 2,2650 | 290.580 |
14 dic 2023 | 2,2850 | 2,3200 | 2,2750 | 2,3150 | 2,3150 | 315.389 |
13 dic 2023 | 2,2650 | 2,2850 | 2,2600 | 2,2650 | 2,2650 | 48.883 |
12 dic 2023 | 2,3000 | 2,3000 | 2,2500 | 2,2500 | 2,2500 | 100.353 |
11 dic 2023 | 2,3000 | 2,3000 | 2,2700 | 2,3000 | 2,3000 | 130.768 |
08 dic 2023 | 2,2800 | 2,2950 | 2,2700 | 2,2900 | 2,2900 | 55.565 |
07 dic 2023 | 2,2600 | 2,2950 | 2,2600 | 2,2850 | 2,2850 | 84.543 |
06 dic 2023 | 2,2700 | 2,2950 | 2,2500 | 2,2950 | 2,2950 | 135.822 |
05 dic 2023 | 2,2400 | 2,2950 | 2,2350 | 2,2900 | 2,2900 | 150.107 |
04 dic 2023 | 2,2700 | 2,2700 | 2,2200 | 2,2250 | 2,2250 | 130.742 |
01 dic 2023 | 2,2650 | 2,2700 | 2,2350 | 2,2650 | 2,2650 | 105.664 |
30 nov 2023 | 2,2750 | 2,2850 | 2,2500 | 2,2600 | 2,2600 | 155.977 |
29 nov 2023 | 2,2900 | 2,3000 | 2,2500 | 2,2600 | 2,2600 | 142.705 |
28 nov 2023 | 2,2450 | 2,2800 | 2,2400 | 2,2650 | 2,2650 | 261.011 |
27 nov 2023 | 2,2250 | 2,2700 | 2,2100 | 2,2350 | 2,2350 | 156.244 |
24 nov 2023 | 2,2100 | 2,2350 | 2,1950 | 2,2100 | 2,2100 | 88.353 |
23 nov 2023 | 2,2000 | 2,2150 | 2,1800 | 2,2150 | 2,2150 | 77.244 |
22 nov 2023 | 2,1950 | 2,2000 | 2,1650 | 2,1700 | 2,1700 | 85.588 |
21 nov 2023 | 2,1950 | 2,2200 | 2,1700 | 2,1850 | 2,1850 | 55.529 |
20 nov 2023 | 2,1750 | 2,2250 | 2,1750 | 2,2100 | 2,2100 | 102.598 |
17 nov 2023 | 2,1200 | 2,2100 | 2,1200 | 2,2050 | 2,2050 | 209.529 |
16 nov 2023 | 2,1450 | 2,1950 | 2,1450 | 2,1600 | 2,1600 | 96.210 |
15 nov 2023 | 2,1700 | 2,2000 | 2,1550 | 2,1550 | 2,1550 | 131.187 |
14 nov 2023 | 2,1150 | 2,1700 | 2,0750 | 2,1700 | 2,1700 | 256.847 |
13 nov 2023 | 2,1200 | 2,1200 | 2,0950 | 2,1200 | 2,1200 | 84.478 |
10 nov 2023 | 2,1850 | 2,1900 | 2,0750 | 2,1250 | 2,1250 | 396.338 |
09 nov 2023 | 2,1500 | 2,2150 | 2,1500 | 2,1900 | 2,1900 | 304.039 |
08 nov 2023 | 2,1900 | 2,1900 | 2,1300 | 2,1600 | 2,1600 | 490.277 |
07 nov 2023 | 2,1450 | 2,1800 | 2,1450 | 2,1600 | 2,1600 | 61.430 |
06 nov 2023 | 2,2300 | 2,2300 | 2,1450 | 2,1600 | 2,1600 | 160.471 |
03 nov 2023 | 2,2000 | 2,2350 | 2,1900 | 2,2200 | 2,2200 | 175.729 |
02 nov 2023 | 2,1150 | 2,1950 | 2,1100 | 2,1900 | 2,1900 | 197.184 |
01 nov 2023 | 2,1300 | 2,1300 | 2,0750 | 2,1000 | 2,1000 | 65.990 |
31 ott 2023 | 2,0800 | 2,1200 | 2,0650 | 2,1000 | 2,1000 | 164.882 |
30 ott 2023 | 2,0300 | 2,0950 | 2,0300 | 2,0500 | 2,0500 | 216.108 |
27 ott 2023 | 2,0200 | 2,0700 | 2,0100 | 2,0600 | 2,0600 | 112.681 |
26 ott 2023 | 1,9800 | 2,0200 | 1,9680 | 2,0000 | 2,0000 | 60.301 |
*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...