Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 2,2750 | 2,2950 | 2,2700 | 2,2900 | 2,2900 | 155.129 |
06 mag 2024 | 2,2600 | 2,2950 | 2,2550 | 2,2800 | 2,2800 | 127.706 |
03 mag 2024 | 2,2650 | 2,2950 | 2,2500 | 2,2600 | 2,2600 | 136.995 |
02 mag 2024 | 2,2600 | 2,2650 | 2,2150 | 2,2450 | 2,2450 | 192.987 |
30 apr 2024 | 2,2800 | 2,2800 | 2,2350 | 2,2450 | 2,2450 | 163.520 |
29 apr 2024 | 2,1900 | 2,2800 | 2,1850 | 2,2800 | 2,2800 | 233.960 |
26 apr 2024 | 2,2350 | 2,2850 | 2,2200 | 2,2600 | 2,2600 | 177.894 |
25 apr 2024 | 2,2400 | 2,2400 | 2,2050 | 2,2050 | 2,2050 | 117.232 |
24 apr 2024 | 2,2050 | 2,2550 | 2,1950 | 2,2350 | 2,2350 | 268.369 |
23 apr 2024 | 2,1750 | 2,2200 | 2,1650 | 2,2050 | 2,2050 | 241.457 |
22 apr 2024 | 2,1800 | 2,1850 | 2,1450 | 2,1750 | 2,1750 | 148.577 |
19 apr 2024 | 2,1600 | 2,1750 | 2,1450 | 2,1650 | 2,1650 | 152.960 |
18 apr 2024 | 2,1500 | 2,1800 | 2,1400 | 2,1750 | 2,1750 | 376.909 |
17 apr 2024 | 2,1250 | 2,1600 | 2,1250 | 2,1500 | 2,1500 | 112.948 |
16 apr 2024 | 2,2000 | 2,2050 | 2,1350 | 2,1500 | 2,1500 | 324.095 |
15 apr 2024 | 2,2200 | 2,2250 | 2,1600 | 2,1850 | 2,1850 | 306.431 |
12 apr 2024 | 2,1750 | 2,2450 | 2,1750 | 2,2050 | 2,2050 | 237.742 |
11 apr 2024 | 2,1950 | 2,1950 | 2,1500 | 2,1700 | 2,1700 | 302.200 |
10 apr 2024 | 2,2100 | 2,2200 | 2,1650 | 2,1800 | 2,1800 | 278.804 |
09 apr 2024 | 2,2150 | 2,2450 | 2,2000 | 2,2100 | 2,2100 | 307.706 |
08 apr 2024 | 2,2400 | 2,2450 | 2,2100 | 2,2350 | 2,2350 | 294.249 |
05 apr 2024 | 2,2550 | 2,2750 | 2,2300 | 2,2450 | 2,2450 | 227.555 |
04 apr 2024 | 2,2950 | 2,3000 | 2,2500 | 2,2650 | 2,2650 | 209.813 |
03 apr 2024 | 2,2600 | 2,2950 | 2,2450 | 2,2600 | 2,2600 | 363.214 |
02 apr 2024 | 2,3500 | 2,3500 | 2,2700 | 2,2700 | 2,2700 | 253.579 |
28 mar 2024 | 2,3200 | 2,3550 | 2,3150 | 2,3300 | 2,3300 | 392.520 |
27 mar 2024 | 2,2950 | 2,3350 | 2,2750 | 2,3100 | 2,3100 | 286.477 |
26 mar 2024 | 2,3200 | 2,3300 | 2,2600 | 2,2600 | 2,2600 | 236.220 |
25 mar 2024 | 2,3050 | 2,3100 | 2,2700 | 2,3100 | 2,3100 | 189.876 |
22 mar 2024 | 2,2800 | 2,3100 | 2,2750 | 2,2800 | 2,2800 | 270.942 |
21 mar 2024 | 2,2900 | 2,2950 | 2,2500 | 2,2750 | 2,2750 | 339.100 |
20 mar 2024 | 2,2500 | 2,2800 | 2,2200 | 2,2500 | 2,2500 | 287.218 |
19 mar 2024 | 2,2400 | 2,2750 | 2,2000 | 2,2300 | 2,2300 | 551.409 |
18 mar 2024 | 2,1500 | 2,2400 | 2,1400 | 2,2400 | 2,2400 | 1.018.611 |
15 mar 2024 | 2,2500 | 2,2550 | 2,1250 | 2,1400 | 2,1400 | 991.852 |
14 mar 2024 | 2,1500 | 2,2500 | 2,1250 | 2,2050 | 2,2050 | 921.585 |
13 mar 2024 | 2,1250 | 2,1950 | 2,1150 | 2,1600 | 2,1600 | 339.990 |
12 mar 2024 | 2,1200 | 2,1450 | 2,1100 | 2,1300 | 2,1300 | 297.297 |
11 mar 2024 | 2,1200 | 2,1550 | 2,1100 | 2,1300 | 2,1300 | 157.579 |
08 mar 2024 | 2,1100 | 2,1700 | 2,1100 | 2,1450 | 2,1450 | 441.577 |
07 mar 2024 | 2,1400 | 2,2100 | 2,1350 | 2,1700 | 2,1700 | 456.952 |
06 mar 2024 | 2,1600 | 2,2050 | 2,1450 | 2,2050 | 2,2050 | 444.911 |
05 mar 2024 | 2,1600 | 2,1900 | 2,1200 | 2,1850 | 2,1850 | 183.924 |
04 mar 2024 | 2,1150 | 2,1550 | 2,1150 | 2,1450 | 2,1450 | 164.024 |
01 mar 2024 | 2,1800 | 2,1800 | 2,1150 | 2,1350 | 2,1350 | 389.972 |
29 feb 2024 | 2,1600 | 2,1800 | 2,1400 | 2,1400 | 2,1400 | 132.700 |
28 feb 2024 | 2,1650 | 2,1850 | 2,1500 | 2,1700 | 2,1700 | 152.813 |
27 feb 2024 | 2,2000 | 2,2000 | 2,1600 | 2,1700 | 2,1700 | 192.426 |
26 feb 2024 | 2,1600 | 2,2000 | 2,1600 | 2,2000 | 2,2000 | 223.100 |
23 feb 2024 | 2,1550 | 2,1950 | 2,1550 | 2,1850 | 2,1850 | 250.581 |
22 feb 2024 | 2,2000 | 2,2000 | 2,1600 | 2,1600 | 2,1600 | 175.882 |
21 feb 2024 | 2,1800 | 2,2150 | 2,1750 | 2,1900 | 2,1900 | 192.738 |
20 feb 2024 | 2,2350 | 2,2400 | 2,1850 | 2,1850 | 2,1850 | 325.132 |
19 feb 2024 | 2,1700 | 2,2200 | 2,1700 | 2,2200 | 2,2200 | 797.557 |
16 feb 2024 | 2,1650 | 2,1750 | 2,1350 | 2,1700 | 2,1700 | 178.969 |
15 feb 2024 | 2,1550 | 2,1700 | 2,0900 | 2,1550 | 2,1550 | 962.779 |
14 feb 2024 | 2,3000 | 2,3000 | 2,1450 | 2,1750 | 2,1750 | 1.291.875 |
13 feb 2024 | 2,2850 | 2,2850 | 2,2250 | 2,2500 | 2,2500 | 165.418 |
12 feb 2024 | 2,2350 | 2,2750 | 2,2050 | 2,2750 | 2,2750 | 533.251 |
09 feb 2024 | 2,2700 | 2,2750 | 2,2050 | 2,2100 | 2,2100 | 649.521 |
08 feb 2024 | 2,2800 | 2,3050 | 2,2600 | 2,2650 | 2,2650 | 167.076 |
07 feb 2024 | 2,3250 | 2,3300 | 2,2700 | 2,3000 | 2,3000 | 381.597 |
06 feb 2024 | 2,3100 | 2,3350 | 2,3050 | 2,3350 | 2,3350 | 150.291 |
05 feb 2024 | 2,3400 | 2,3450 | 2,3050 | 2,3300 | 2,3300 | 233.973 |
02 feb 2024 | 2,4000 | 2,4050 | 2,3250 | 2,3500 | 2,3500 | 299.849 |
01 feb 2024 | 2,3200 | 2,4000 | 2,3200 | 2,3700 | 2,3700 | 199.054 |
31 gen 2024 | 2,3100 | 2,3850 | 2,3100 | 2,3750 | 2,3750 | 143.827 |
30 gen 2024 | 2,2900 | 2,3550 | 2,2900 | 2,3500 | 2,3500 | 142.549 |
29 gen 2024 | 2,3500 | 2,3500 | 2,3000 | 2,3350 | 2,3350 | 227.180 |
26 gen 2024 | 2,3250 | 2,3800 | 2,3250 | 2,3500 | 2,3500 | 276.355 |
25 gen 2024 | 2,2650 | 2,4200 | 2,2650 | 2,3550 | 2,3550 | 743.853 |
24 gen 2024 | 2,2650 | 2,3400 | 2,2650 | 2,3200 | 2,3200 | 723.221 |
23 gen 2024 | 2,2250 | 2,3100 | 2,2250 | 2,2950 | 2,2950 | 338.155 |
22 gen 2024 | 2,2450 | 2,3050 | 2,2450 | 2,3000 | 2,3000 | 330.679 |
19 gen 2024 | 2,2500 | 2,2700 | 2,2250 | 2,2500 | 2,2500 | 284.009 |
18 gen 2024 | 2,2800 | 2,2900 | 2,2400 | 2,2550 | 2,2550 | 357.190 |
17 gen 2024 | 2,2850 | 2,3000 | 2,2500 | 2,2850 | 2,2850 | 428.019 |
16 gen 2024 | 2,2200 | 2,2900 | 2,2200 | 2,2900 | 2,2900 | 772.194 |
15 gen 2024 | 2,1450 | 2,2500 | 2,1450 | 2,2300 | 2,2300 | 577.627 |
12 gen 2024 | 2,1450 | 2,1600 | 2,1000 | 2,1600 | 2,1600 | 379.031 |
11 gen 2024 | 2,1150 | 2,1400 | 2,0900 | 2,1050 | 2,1050 | 340.600 |
10 gen 2024 | 2,1100 | 2,1100 | 2,0900 | 2,1100 | 2,1100 | 65.653 |
09 gen 2024 | 2,0900 | 2,1250 | 2,0900 | 2,1100 | 2,1100 | 107.337 |
08 gen 2024 | 2,0950 | 2,1300 | 2,0950 | 2,1200 | 2,1200 | 101.961 |
05 gen 2024 | 2,0750 | 2,1200 | 2,0750 | 2,1000 | 2,1000 | 94.540 |
04 gen 2024 | 2,0900 | 2,1000 | 2,0750 | 2,0900 | 2,0900 | 49.578 |
03 gen 2024 | 2,1300 | 2,1300 | 2,0750 | 2,0900 | 2,0900 | 153.587 |
02 gen 2024 | 2,1550 | 2,1550 | 2,0950 | 2,0950 | 2,0950 | 91.241 |
29 dic 2023 | 2,1550 | 2,1550 | 2,1300 | 2,1450 | 2,1450 | 210.500 |
28 dic 2023 | 2,1400 | 2,1500 | 2,1300 | 2,1300 | 2,1300 | 126.511 |
27 dic 2023 | 2,1100 | 2,1400 | 2,1100 | 2,1300 | 2,1300 | 183.567 |
22 dic 2023 | 2,1050 | 2,1350 | 2,0900 | 2,1350 | 2,1350 | 206.394 |
21 dic 2023 | 2,1150 | 2,1200 | 2,0950 | 2,0950 | 2,0950 | 86.327 |
20 dic 2023 | 2,0900 | 2,1200 | 2,0750 | 2,1150 | 2,1150 | 183.188 |
19 dic 2023 | 2,0600 | 2,1050 | 2,0550 | 2,1050 | 2,1050 | 223.972 |
18 dic 2023 | 2,0850 | 2,0850 | 2,0350 | 2,0600 | 2,0600 | 173.305 |
15 dic 2023 | 2,0850 | 2,0850 | 2,0550 | 2,0850 | 2,0850 | 150.260 |
14 dic 2023 | 2,0450 | 2,0750 | 2,0400 | 2,0750 | 2,0750 | 450.416 |
13 dic 2023 | 2,0450 | 2,0500 | 2,0150 | 2,0250 | 2,0250 | 109.608 |
12 dic 2023 | 2,0650 | 2,0650 | 2,0300 | 2,0450 | 2,0450 | 103.499 |
*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...