Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 2,3100 | 2,3500 | 2,2600 | 2,2900 | 2,2900 | 95.057 |
22 apr 2024 | 2,3900 | 2,3900 | 2,3100 | 2,3100 | 2,3100 | 37.963 |
19 apr 2024 | 2,3900 | 2,3900 | 2,2900 | 2,3300 | 2,3300 | 79.289 |
18 apr 2024 | 2,3600 | 2,4000 | 2,3000 | 2,4000 | 2,4000 | 128.763 |
17 apr 2024 | 2,3900 | 2,4200 | 2,3500 | 2,3500 | 2,3500 | 80.257 |
16 apr 2024 | 2,3200 | 2,4000 | 2,3000 | 2,3700 | 2,3700 | 79.266 |
15 apr 2024 | 2,3900 | 2,3900 | 2,3000 | 2,3400 | 2,3400 | 88.901 |
12 apr 2024 | 2,5500 | 2,5500 | 2,3500 | 2,3700 | 2,3700 | 286.773 |
11 apr 2024 | 2,4900 | 2,5100 | 2,4500 | 2,4700 | 2,4700 | 47.465 |
10 apr 2024 | 2,4900 | 2,5200 | 2,4600 | 2,4700 | 2,4700 | 61.061 |
09 apr 2024 | 2,5200 | 2,5300 | 2,4500 | 2,4800 | 2,4800 | 46.804 |
08 apr 2024 | 2,4300 | 2,4800 | 2,4300 | 2,4800 | 2,4800 | 38.050 |
05 apr 2024 | 2,4600 | 2,5000 | 2,4200 | 2,4200 | 2,4200 | 57.817 |
04 apr 2024 | 2,5200 | 2,5200 | 2,4500 | 2,4500 | 2,4500 | 66.523 |
03 apr 2024 | 2,4900 | 2,5600 | 2,4600 | 2,4600 | 2,4600 | 72.240 |
02 apr 2024 | 2,5000 | 2,5800 | 2,4600 | 2,4600 | 2,4600 | 78.081 |
28 mar 2024 | 2,4900 | 2,5050 | 2,4550 | 2,4900 | 2,4900 | 42.698 |
27 mar 2024 | 2,4700 | 2,5400 | 2,4500 | 2,4600 | 2,4600 | 84.139 |
26 mar 2024 | 2,4450 | 2,4550 | 2,4100 | 2,4450 | 2,4450 | 83.944 |
25 mar 2024 | 2,4100 | 2,4450 | 2,4050 | 2,4300 | 2,4300 | 40.947 |
22 mar 2024 | 2,4250 | 2,4400 | 2,4000 | 2,4100 | 2,4100 | 99.645 |
21 mar 2024 | 2,4000 | 2,4250 | 2,3900 | 2,4250 | 2,4250 | 69.847 |
20 mar 2024 | 2,3950 | 2,4050 | 2,3750 | 2,4000 | 2,4000 | 88.029 |
19 mar 2024 | 2,4150 | 2,4200 | 2,3900 | 2,4000 | 2,4000 | 30.212 |
18 mar 2024 | 2,4350 | 2,4350 | 2,3900 | 2,3900 | 2,3900 | 32.350 |
15 mar 2024 | 2,3700 | 2,4350 | 2,3650 | 2,4350 | 2,4350 | 18.648 |
14 mar 2024 | 2,4100 | 2,4200 | 2,3700 | 2,3900 | 2,3900 | 31.161 |
13 mar 2024 | 2,4050 | 2,4150 | 2,3700 | 2,4100 | 2,4100 | 30.950 |
12 mar 2024 | 2,3350 | 2,4200 | 2,3300 | 2,3700 | 2,3700 | 70.265 |
11 mar 2024 | 2,3650 | 2,4000 | 2,3200 | 2,3400 | 2,3400 | 61.650 |
08 mar 2024 | 2,3550 | 2,3700 | 2,3300 | 2,3700 | 2,3700 | 21.659 |
07 mar 2024 | 2,3450 | 2,3850 | 2,3300 | 2,3350 | 2,3350 | 30.803 |
06 mar 2024 | 2,3500 | 2,3800 | 2,3300 | 2,3450 | 2,3450 | 48.510 |
05 mar 2024 | 2,3900 | 2,3900 | 2,3050 | 2,3200 | 2,3200 | 49.858 |
04 mar 2024 | 2,3950 | 2,4000 | 2,3550 | 2,3750 | 2,3750 | 41.871 |
01 mar 2024 | 2,3650 | 2,4000 | 2,3650 | 2,3800 | 2,3800 | 15.200 |
29 feb 2024 | 2,3350 | 2,4100 | 2,3300 | 2,4100 | 2,4100 | 45.171 |
28 feb 2024 | 2,3400 | 2,3700 | 2,3300 | 2,3300 | 2,3300 | 26.590 |
27 feb 2024 | 2,3550 | 2,3750 | 2,3300 | 2,3350 | 2,3350 | 17.344 |
26 feb 2024 | 2,3500 | 2,3650 | 2,3300 | 2,3350 | 2,3350 | 29.653 |
23 feb 2024 | 2,3800 | 2,3950 | 2,3300 | 2,3300 | 2,3300 | 27.806 |
22 feb 2024 | 2,3800 | 2,4000 | 2,3500 | 2,3600 | 2,3600 | 59.052 |
21 feb 2024 | 2,3950 | 2,4150 | 2,3800 | 2,3850 | 2,3850 | 12.660 |
20 feb 2024 | 2,4050 | 2,4400 | 2,3900 | 2,4000 | 2,4000 | 42.294 |
19 feb 2024 | 2,4300 | 2,4300 | 2,4000 | 2,4100 | 2,4100 | 21.568 |
16 feb 2024 | 2,4100 | 2,4500 | 2,4000 | 2,4500 | 2,4500 | 52.929 |
15 feb 2024 | 2,4350 | 2,4500 | 2,4200 | 2,4250 | 2,4250 | 33.500 |
14 feb 2024 | 2,4400 | 2,4650 | 2,4200 | 2,4300 | 2,4300 | 21.946 |
13 feb 2024 | 2,4000 | 2,4600 | 2,3800 | 2,4600 | 2,4600 | 93.126 |
12 feb 2024 | 2,4250 | 2,4400 | 2,3900 | 2,4000 | 2,4000 | 43.246 |
09 feb 2024 | 2,4450 | 2,4900 | 2,4200 | 2,4300 | 2,4300 | 24.701 |
08 feb 2024 | 2,4300 | 2,5100 | 2,4150 | 2,4200 | 2,4200 | 90.984 |
07 feb 2024 | 2,4000 | 2,4850 | 2,4000 | 2,4300 | 2,4300 | 64.626 |
06 feb 2024 | 2,4100 | 2,4450 | 2,3800 | 2,4300 | 2,4300 | 35.915 |
05 feb 2024 | 2,4000 | 2,4550 | 2,3900 | 2,4000 | 2,4000 | 53.906 |
02 feb 2024 | 2,4100 | 2,4400 | 2,4000 | 2,4050 | 2,4050 | 26.404 |
01 feb 2024 | 2,4600 | 2,4600 | 2,4050 | 2,4250 | 2,4250 | 18.208 |
31 gen 2024 | 2,4300 | 2,4650 | 2,3900 | 2,4200 | 2,4200 | 41.543 |
30 gen 2024 | 2,4550 | 2,4550 | 2,3900 | 2,4300 | 2,4300 | 28.397 |
29 gen 2024 | 2,4900 | 2,4900 | 2,4050 | 2,4050 | 2,4050 | 60.087 |
26 gen 2024 | 2,4500 | 2,4750 | 2,4150 | 2,4500 | 2,4500 | 52.903 |
25 gen 2024 | 2,4750 | 2,4900 | 2,4150 | 2,4350 | 2,4350 | 38.639 |
24 gen 2024 | 2,4300 | 2,5300 | 2,4300 | 2,4700 | 2,4700 | 28.809 |
23 gen 2024 | 2,4500 | 2,4700 | 2,4350 | 2,4350 | 2,4350 | 14.287 |
22 gen 2024 | 2,4700 | 2,4700 | 2,4200 | 2,4400 | 2,4400 | 48.428 |
19 gen 2024 | 2,5000 | 2,5050 | 2,4700 | 2,4700 | 2,4700 | 10.864 |
18 gen 2024 | 2,5350 | 2,5350 | 2,4600 | 2,4750 | 2,4750 | 44.244 |
17 gen 2024 | 2,5350 | 2,5400 | 2,4900 | 2,5000 | 2,5000 | 31.978 |
16 gen 2024 | 2,5350 | 2,5400 | 2,4900 | 2,5300 | 2,5300 | 36.445 |
15 gen 2024 | 2,5050 | 2,5500 | 2,4900 | 2,5150 | 2,5150 | 38.900 |
12 gen 2024 | 2,5350 | 2,5350 | 2,4700 | 2,4800 | 2,4800 | 19.181 |
11 gen 2024 | 2,4900 | 2,5600 | 2,4400 | 2,4900 | 2,4900 | 91.051 |
10 gen 2024 | 2,5200 | 2,5600 | 2,4650 | 2,4650 | 2,4650 | 35.433 |
09 gen 2024 | 2,5650 | 2,5650 | 2,5300 | 2,5300 | 2,5300 | 12.299 |
08 gen 2024 | 2,5650 | 2,5850 | 2,5400 | 2,5400 | 2,5400 | 10.021 |
05 gen 2024 | 2,5600 | 2,5650 | 2,5300 | 2,5650 | 2,5650 | 21.786 |
04 gen 2024 | 2,5800 | 2,5900 | 2,5650 | 2,5650 | 2,5650 | 21.358 |
03 gen 2024 | 2,5800 | 2,6200 | 2,5400 | 2,5600 | 2,5600 | 91.995 |
02 gen 2024 | 2,4850 | 2,6300 | 2,4850 | 2,6000 | 2,6000 | 80.811 |
29 dic 2023 | 2,5400 | 2,5700 | 2,4000 | 2,5100 | 2,5100 | 114.933 |
28 dic 2023 | 2,5550 | 2,5550 | 2,5200 | 2,5200 | 2,5200 | 23.231 |
27 dic 2023 | 2,6300 | 2,6350 | 2,5400 | 2,5400 | 2,5400 | 44.343 |
22 dic 2023 | 2,5800 | 2,6000 | 2,5600 | 2,5800 | 2,5800 | 17.840 |
21 dic 2023 | 2,6100 | 2,6400 | 2,5900 | 2,5950 | 2,5950 | 34.167 |
20 dic 2023 | 2,6400 | 2,6750 | 2,6000 | 2,6150 | 2,6150 | 61.751 |
19 dic 2023 | 2,6800 | 2,7500 | 2,6250 | 2,6250 | 2,6250 | 60.645 |
18 dic 2023 | 2,6450 | 2,7500 | 2,5800 | 2,6500 | 2,6500 | 87.581 |
15 dic 2023 | 2,6200 | 2,6350 | 2,6050 | 2,6050 | 2,6050 | 7.937 |
14 dic 2023 | 2,6400 | 2,7000 | 2,6000 | 2,6100 | 2,6100 | 43.696 |
13 dic 2023 | 2,6150 | 2,6800 | 2,5900 | 2,6100 | 2,6100 | 30.216 |
12 dic 2023 | 2,6200 | 2,6500 | 2,5850 | 2,6000 | 2,6000 | 29.836 |
11 dic 2023 | 2,6600 | 2,7400 | 2,5650 | 2,6200 | 2,6200 | 99.740 |
08 dic 2023 | 2,6350 | 2,8150 | 2,6200 | 2,6400 | 2,6400 | 90.223 |
07 dic 2023 | 2,6300 | 2,7000 | 2,6250 | 2,6300 | 2,6300 | 37.165 |
06 dic 2023 | 2,6450 | 2,7000 | 2,6450 | 2,6450 | 2,6450 | 16.904 |
05 dic 2023 | 2,7200 | 2,7500 | 2,6600 | 2,6700 | 2,6700 | 74.722 |
04 dic 2023 | 2,6450 | 2,7500 | 2,6400 | 2,6750 | 2,6750 | 50.927 |
01 dic 2023 | 2,5900 | 2,6700 | 2,5800 | 2,6700 | 2,6700 | 15.964 |
30 nov 2023 | 2,6100 | 2,7000 | 2,6000 | 2,6350 | 2,6350 | 47.535 |
29 nov 2023 | 2,5650 | 2,6500 | 2,5650 | 2,6100 | 2,6100 | 37.594 |
*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...