Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 1,6600 | 1,6800 | 1,6200 | 1,6500 | 1,6500 | 518.900 |
26 mar 2024 | 1,6100 | 1,6800 | 1,6000 | 1,6400 | 1,6400 | 492.100 |
25 mar 2024 | 1,6400 | 1,6600 | 1,6000 | 1,6100 | 1,6100 | 753.700 |
22 mar 2024 | 1,6400 | 1,6600 | 1,6200 | 1,6200 | 1,6200 | 524.200 |
21 mar 2024 | 1,7000 | 1,7300 | 1,6300 | 1,6500 | 1,6500 | 841.900 |
20 mar 2024 | 1,6000 | 1,6900 | 1,5700 | 1,6900 | 1,6900 | 812.700 |
19 mar 2024 | 1,6700 | 1,6900 | 1,5800 | 1,5800 | 1,5800 | 1.060.100 |
18 mar 2024 | 1,8100 | 1,8100 | 1,6400 | 1,6700 | 1,6700 | 1.088.600 |
15 mar 2024 | 1,7300 | 1,8100 | 1,7100 | 1,8000 | 1,8000 | 1.059.200 |
14 mar 2024 | 1,7300 | 1,7600 | 1,7100 | 1,7300 | 1,7300 | 790.800 |
13 mar 2024 | 1,8000 | 1,8100 | 1,7000 | 1,7300 | 1,7300 | 1.407.100 |
12 mar 2024 | 1,9200 | 1,9200 | 1,7300 | 1,7800 | 1,7800 | 2.360.200 |
11 mar 2024 | 1,9600 | 2,0200 | 1,8700 | 1,9100 | 1,9100 | 995.100 |
08 mar 2024 | 2,3300 | 2,3500 | 1,8700 | 1,9400 | 1,9400 | 3.073.100 |
07 mar 2024 | 2,4100 | 2,6000 | 2,3500 | 2,5100 | 2,5100 | 1.848.900 |
06 mar 2024 | 2,4900 | 2,5100 | 2,3700 | 2,3800 | 2,3800 | 958.500 |
05 mar 2024 | 2,5000 | 2,5100 | 2,3900 | 2,4700 | 2,4700 | 626.500 |
04 mar 2024 | 2,5600 | 2,5900 | 2,4800 | 2,5000 | 2,5000 | 455.200 |
01 mar 2024 | 2,5300 | 2,5600 | 2,5000 | 2,5300 | 2,5300 | 559.000 |
29 feb 2024 | 2,5900 | 2,6800 | 2,5400 | 2,5500 | 2,5500 | 376.600 |
28 feb 2024 | 2,5600 | 2,6000 | 2,5100 | 2,5600 | 2,5600 | 315.000 |
27 feb 2024 | 2,6000 | 2,6400 | 2,5800 | 2,5900 | 2,5900 | 522.400 |
26 feb 2024 | 2,5500 | 2,6100 | 2,5500 | 2,5900 | 2,5900 | 394.900 |
23 feb 2024 | 2,5300 | 2,6000 | 2,5300 | 2,5500 | 2,5500 | 324.300 |
22 feb 2024 | 2,5600 | 2,6100 | 2,4800 | 2,5300 | 2,5300 | 669.700 |
21 feb 2024 | 2,6100 | 2,6200 | 2,5200 | 2,5500 | 2,5500 | 300.900 |
20 feb 2024 | 2,7000 | 2,7000 | 2,5800 | 2,6100 | 2,6100 | 472.200 |
16 feb 2024 | 2,8000 | 2,8100 | 2,7200 | 2,7200 | 2,7200 | 535.700 |
15 feb 2024 | 2,6600 | 2,8700 | 2,6500 | 2,8400 | 2,8400 | 605.200 |
14 feb 2024 | 2,5500 | 2,6500 | 2,5400 | 2,6400 | 2,6400 | 719.400 |
13 feb 2024 | 2,5700 | 2,6000 | 2,4900 | 2,5200 | 2,5200 | 670.900 |
12 feb 2024 | 2,5000 | 2,6700 | 2,4900 | 2,6100 | 2,6100 | 1.318.900 |
09 feb 2024 | 2,5100 | 2,5500 | 2,4500 | 2,5100 | 2,5100 | 1.640.800 |
08 feb 2024 | 2,6600 | 2,6600 | 2,4700 | 2,5100 | 2,5100 | 1.024.100 |
07 feb 2024 | 2,6800 | 2,7000 | 2,6300 | 2,6500 | 2,6500 | 307.400 |
06 feb 2024 | 2,6300 | 2,6900 | 2,5900 | 2,6800 | 2,6800 | 262.300 |
05 feb 2024 | 2,7300 | 2,7400 | 2,6200 | 2,6200 | 2,6200 | 311.500 |
02 feb 2024 | 2,7500 | 2,7800 | 2,6300 | 2,7700 | 2,7700 | 347.000 |
01 feb 2024 | 2,7100 | 2,8000 | 2,6700 | 2,8000 | 2,8000 | 453.600 |
31 gen 2024 | 2,8400 | 2,8400 | 2,6800 | 2,6900 | 2,6900 | 488.000 |
30 gen 2024 | 2,9000 | 2,9000 | 2,8100 | 2,8500 | 2,8500 | 359.800 |
29 gen 2024 | 2,9000 | 2,9300 | 2,8800 | 2,9000 | 2,9000 | 553.900 |
26 gen 2024 | 2,9000 | 2,9300 | 2,8500 | 2,9000 | 2,9000 | 311.700 |
25 gen 2024 | 2,9700 | 2,9700 | 2,8900 | 2,9000 | 2,9000 | 579.100 |
24 gen 2024 | 3,0200 | 3,0200 | 2,9100 | 2,9400 | 2,9400 | 574.600 |
23 gen 2024 | 2,9800 | 3,0500 | 2,9800 | 2,9900 | 2,9900 | 453.300 |
22 gen 2024 | 2,8700 | 2,9900 | 2,8700 | 2,9400 | 2,9400 | 407.900 |
19 gen 2024 | 2,9000 | 2,9000 | 2,8000 | 2,8100 | 2,8100 | 425.900 |
18 gen 2024 | 2,9000 | 2,9100 | 2,8100 | 2,8700 | 2,8700 | 317.500 |
17 gen 2024 | 2,8800 | 2,8800 | 2,7400 | 2,8800 | 2,8800 | 355.100 |
16 gen 2024 | 3,0600 | 3,0600 | 2,9100 | 2,9200 | 2,9200 | 429.800 |
12 gen 2024 | 3,1400 | 3,2000 | 3,0200 | 3,0600 | 3,0600 | 347.200 |
11 gen 2024 | 3,1200 | 3,1600 | 2,9900 | 3,1100 | 3,1100 | 346.700 |
10 gen 2024 | 3,0600 | 3,2500 | 3,0100 | 3,1300 | 3,1300 | 737.500 |
09 gen 2024 | 3,0300 | 3,0700 | 3,0000 | 3,0400 | 3,0400 | 395.000 |
08 gen 2024 | 2,9600 | 3,0800 | 2,9100 | 3,0600 | 3,0600 | 789.000 |
05 gen 2024 | 3,0000 | 3,0500 | 2,9500 | 2,9600 | 2,9600 | 566.100 |
04 gen 2024 | 3,1500 | 3,1500 | 3,0400 | 3,0400 | 3,0400 | 284.000 |
03 gen 2024 | 3,2100 | 3,2300 | 3,1100 | 3,1300 | 3,1300 | 372.700 |
02 gen 2024 | 3,1600 | 3,3200 | 3,1200 | 3,2500 | 3,2500 | 811.100 |
29 dic 2023 | 3,3200 | 3,3400 | 3,1400 | 3,1600 | 3,1600 | 439.700 |
28 dic 2023 | 3,3400 | 3,3600 | 3,2800 | 3,3100 | 3,3100 | 281.600 |
27 dic 2023 | 3,4000 | 3,4200 | 3,3400 | 3,3500 | 3,3500 | 426.800 |
26 dic 2023 | 3,3900 | 3,4400 | 3,3900 | 3,4000 | 3,4000 | 601.400 |
22 dic 2023 | 3,4300 | 3,4400 | 3,3900 | 3,4000 | 3,4000 | 662.500 |
21 dic 2023 | 3,3900 | 3,4100 | 3,3800 | 3,4000 | 3,4000 | 457.300 |
20 dic 2023 | 3,3700 | 3,4100 | 3,3300 | 3,3400 | 3,3400 | 450.600 |
19 dic 2023 | 3,3500 | 3,4400 | 3,3300 | 3,3600 | 3,3600 | 517.800 |
18 dic 2023 | 3,3900 | 3,3900 | 3,3000 | 3,3400 | 3,3400 | 232.600 |
15 dic 2023 | 3,5000 | 3,5200 | 3,3100 | 3,3700 | 3,3700 | 600.500 |
14 dic 2023 | 3,4700 | 3,6500 | 3,4500 | 3,4800 | 3,4800 | 581.800 |
13 dic 2023 | 3,1600 | 3,4100 | 3,1100 | 3,4000 | 3,4000 | 471.800 |
12 dic 2023 | 3,1800 | 3,1800 | 3,1000 | 3,1400 | 3,1400 | 286.600 |
11 dic 2023 | 3,2000 | 3,2000 | 3,1400 | 3,1800 | 3,1800 | 229.100 |
08 dic 2023 | 3,1600 | 3,2100 | 3,1500 | 3,1800 | 3,1800 | 232.300 |
07 dic 2023 | 3,2200 | 3,2200 | 3,1300 | 3,1600 | 3,1600 | 187.100 |
06 dic 2023 | 3,2400 | 3,3300 | 3,1800 | 3,2100 | 3,2100 | 404.900 |
05 dic 2023 | 3,2500 | 3,3000 | 3,1800 | 3,2100 | 3,2100 | 281.000 |
04 dic 2023 | 3,2500 | 3,3800 | 3,2200 | 3,2500 | 3,2500 | 337.300 |
01 dic 2023 | 3,0400 | 3,2400 | 3,0300 | 3,2200 | 3,2200 | 427.100 |
30 nov 2023 | 3,1500 | 3,1500 | 3,0500 | 3,0600 | 3,0600 | 230.300 |
29 nov 2023 | 3,1400 | 3,2200 | 3,0900 | 3,1400 | 3,1400 | 315.300 |
28 nov 2023 | 3,0900 | 3,1500 | 3,0400 | 3,1300 | 3,1300 | 175.200 |
27 nov 2023 | 3,1600 | 3,1900 | 3,1000 | 3,1100 | 3,1100 | 341.100 |
24 nov 2023 | 3,2000 | 3,2300 | 3,1600 | 3,2000 | 3,2000 | 80.000 |
22 nov 2023 | 3,1700 | 3,2100 | 3,1300 | 3,1900 | 3,1900 | 228.200 |
21 nov 2023 | 3,2700 | 3,2700 | 3,1200 | 3,1200 | 3,1200 | 260.200 |
20 nov 2023 | 3,1700 | 3,3100 | 3,1500 | 3,2700 | 3,2700 | 569.300 |
17 nov 2023 | 3,1000 | 3,2100 | 3,0500 | 3,1700 | 3,1700 | 594.400 |
16 nov 2023 | 3,2700 | 3,2700 | 3,0500 | 3,0800 | 3,0800 | 427.600 |
15 nov 2023 | 3,3900 | 3,4600 | 3,2700 | 3,2800 | 3,2800 | 463.200 |
14 nov 2023 | 3,1200 | 3,3900 | 3,1000 | 3,3800 | 3,3800 | 854.200 |
13 nov 2023 | 3,0900 | 3,0900 | 3,0400 | 3,0400 | 3,0400 | 279.300 |
10 nov 2023 | 3,0700 | 3,1400 | 3,0300 | 3,0800 | 3,0800 | 451.300 |
09 nov 2023 | 3,0600 | 3,0800 | 3,0100 | 3,0400 | 3,0400 | 659.700 |
08 nov 2023 | 3,0900 | 3,1000 | 3,0000 | 3,0300 | 3,0300 | 549.100 |
07 nov 2023 | 3,0800 | 3,1000 | 3,0200 | 3,0800 | 3,0800 | 333.400 |
06 nov 2023 | 3,1500 | 3,1500 | 3,0300 | 3,0600 | 3,0600 | 536.500 |
03 nov 2023 | 3,1500 | 3,2400 | 3,1100 | 3,1300 | 3,1300 | 465.700 |
02 nov 2023 | 2,9800 | 3,0800 | 2,9600 | 3,0600 | 3,0600 | 665.000 |
*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...