Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 2,5700 | 2,6000 | 2,5400 | 2,5600 | 2,5600 | 1.824.536 |
29 apr 2024 | 2,5800 | 2,5900 | 2,5500 | 2,5700 | 2,5700 | 810.573 |
26 apr 2024 | 2,5400 | 2,5800 | 2,5200 | 2,5600 | 2,5600 | 545.699 |
25 apr 2024 | 2,5200 | 2,5700 | 2,5200 | 2,5400 | 2,5400 | 422.100 |
24 apr 2024 | 2,5000 | 2,5400 | 2,4600 | 2,5200 | 2,5200 | 532.175 |
23 apr 2024 | 2,5200 | 2,5300 | 2,4900 | 2,4900 | 2,4900 | 843.620 |
22 apr 2024 | 2,5800 | 2,5800 | 2,5200 | 2,5200 | 2,5200 | 1.052.860 |
19 apr 2024 | 2,5900 | 2,6000 | 2,5700 | 2,5800 | 2,5800 | 204.500 |
18 apr 2024 | 2,5700 | 2,6100 | 2,5700 | 2,6000 | 2,6000 | 1.004.620 |
17 apr 2024 | 2,5500 | 2,5800 | 2,5500 | 2,5800 | 2,5800 | 448.600 |
16 apr 2024 | 2,6000 | 2,6000 | 2,5300 | 2,5500 | 2,5500 | 1.054.300 |
15 apr 2024 | 2,5900 | 2,6100 | 2,5400 | 2,6000 | 2,6000 | 1.426.270 |
12 apr 2024 | 2,5800 | 2,6100 | 2,5800 | 2,5800 | 2,5800 | 716.000 |
11 apr 2024 | 2,5500 | 2,5900 | 2,5500 | 2,5600 | 2,5600 | 370.045 |
10 apr 2024 | 2,5800 | 2,6000 | 2,5500 | 2,5700 | 2,5700 | 435.020 |
09 apr 2024 | 2,6100 | 2,6100 | 2,5700 | 2,5900 | 2,5900 | 366.200 |
08 apr 2024 | 2,6000 | 2,6200 | 2,5600 | 2,6000 | 2,6000 | 1.381.640 |
03 apr 2024 | 2,5700 | 2,6000 | 2,5600 | 2,5900 | 2,5900 | 1.003.000 |
02 apr 2024 | 2,6000 | 2,6000 | 2,5500 | 2,5600 | 2,5600 | 831.940 |
01 apr 2024 | 2,4800 | 2,6200 | 2,4800 | 2,5900 | 2,5900 | 3.063.384 |
29 mar 2024 | 2,4700 | 2,4900 | 2,4500 | 2,4800 | 2,4800 | 127.000 |
28 mar 2024 | 2,4400 | 2,4800 | 2,4400 | 2,4800 | 2,4800 | 496.500 |
27 mar 2024 | 2,4400 | 2,4700 | 2,4200 | 2,4500 | 2,4500 | 671.008 |
26 mar 2024 | 2,4600 | 2,4700 | 2,4400 | 2,4500 | 2,4500 | 419.500 |
25 mar 2024 | 2,5000 | 2,5100 | 2,4700 | 2,4700 | 2,4700 | 674.300 |
22 mar 2024 | 2,5400 | 2,5400 | 2,4800 | 2,4900 | 2,4900 | 732.100 |
21 mar 2024 | 2,5300 | 2,5600 | 2,5300 | 2,5500 | 2,5500 | 506.240 |
20 mar 2024 | 2,5200 | 2,5400 | 2,5200 | 2,5400 | 2,5400 | 444.000 |
19 mar 2024 | 2,5100 | 2,5400 | 2,5100 | 2,5300 | 2,5300 | 216.239 |
18 mar 2024 | 2,5500 | 2,5600 | 2,5200 | 2,5300 | 2,5300 | 649.839 |
15 mar 2024 | 2,5300 | 2,5600 | 2,5000 | 2,5600 | 2,5600 | 1.524.161 |
14 mar 2024 | 2,5500 | 2,5600 | 2,5200 | 2,5300 | 2,5300 | 515.513 |
13 mar 2024 | 2,5300 | 2,5700 | 2,5300 | 2,5600 | 2,5600 | 329.133 |
12 mar 2024 | 2,5500 | 2,5500 | 2,5200 | 2,5500 | 2,5500 | 601.000 |
11 mar 2024 | 2,5300 | 2,5600 | 2,5100 | 2,5500 | 2,5500 | 361.774 |
08 mar 2024 | 2,5200 | 2,5500 | 2,5000 | 2,5500 | 2,5500 | 601.592 |
07 mar 2024 | 2,5600 | 2,5800 | 2,5000 | 2,5200 | 2,5200 | 1.562.266 |
06 mar 2024 | 2,5700 | 2,5800 | 2,5500 | 2,5700 | 2,5700 | 742.400 |
05 mar 2024 | 2,6000 | 2,6200 | 2,5700 | 2,5800 | 2,5800 | 758.200 |
04 mar 2024 | 2,6300 | 2,6400 | 2,5900 | 2,6000 | 2,6000 | 1.035.500 |
01 mar 2024 | 2,5400 | 2,6200 | 2,5300 | 2,6200 | 2,6200 | 1.834.820 |
29 feb 2024 | 2,4900 | 2,5300 | 2,4800 | 2,5300 | 2,5300 | 658.300 |
28 feb 2024 | 2,5400 | 2,5400 | 2,5000 | 2,5100 | 2,5100 | 522.900 |
27 feb 2024 | 2,4900 | 2,5300 | 2,4800 | 2,5300 | 2,5300 | 510.699 |
26 feb 2024 | 2,5200 | 2,5200 | 2,4700 | 2,4800 | 2,4800 | 982.000 |
23 feb 2024 | 2,5200 | 2,5300 | 2,5000 | 2,5200 | 2,5200 | 863.960 |
22 feb 2024 | 2,5200 | 2,5400 | 2,5000 | 2,5100 | 2,5100 | 392.124 |
21 feb 2024 | 2,4600 | 2,5400 | 2,4300 | 2,5200 | 2,5200 | 1.247.600 |
20 feb 2024 | 2,4300 | 2,4700 | 2,4200 | 2,4700 | 2,4700 | 387.960 |
19 feb 2024 | 2,4700 | 2,4700 | 2,4400 | 2,4600 | 2,4600 | 446.680 |
08 feb 2024 | 2,4100 | 2,4700 | 2,4000 | 2,4400 | 2,4400 | 564.500 |
07 feb 2024 | 2,3700 | 2,4100 | 2,3700 | 2,4100 | 2,4100 | 642.861 |
06 feb 2024 | 2,3400 | 2,3900 | 2,3100 | 2,3700 | 2,3700 | 707.990 |
05 feb 2024 | 2,3500 | 2,3500 | 2,3100 | 2,3200 | 2,3200 | 926.045 |
02 feb 2024 | 2,3700 | 2,4000 | 2,3300 | 2,3700 | 2,3700 | 642.400 |
01 feb 2024 | 2,4000 | 2,4100 | 2,3500 | 2,3800 | 2,3800 | 570.940 |
31 gen 2024 | 2,4000 | 2,4100 | 2,3600 | 2,3800 | 2,3800 | 745.360 |
30 gen 2024 | 2,4600 | 2,4600 | 2,4200 | 2,4300 | 2,4300 | 367.500 |
29 gen 2024 | 2,4600 | 2,4700 | 2,4300 | 2,4500 | 2,4500 | 485.040 |
26 gen 2024 | 2,4500 | 2,5000 | 2,4400 | 2,4400 | 2,4400 | 815.600 |
25 gen 2024 | 2,4500 | 2,4800 | 2,4000 | 2,4800 | 2,4800 | 1.128.180 |
24 gen 2024 | 2,3900 | 2,4700 | 2,3700 | 2,4400 | 2,4400 | 858.400 |
23 gen 2024 | 2,3700 | 2,4200 | 2,3700 | 2,3900 | 2,3900 | 344.500 |
22 gen 2024 | 2,3900 | 2,4100 | 2,3700 | 2,3700 | 2,3700 | 523.400 |
19 gen 2024 | 2,4000 | 2,4200 | 2,3900 | 2,4000 | 2,4000 | 323.380 |
18 gen 2024 | 2,4000 | 2,4200 | 2,3600 | 2,4000 | 2,4000 | 861.940 |
17 gen 2024 | 2,4500 | 2,4700 | 2,4000 | 2,4300 | 2,4300 | 705.600 |
16 gen 2024 | 2,4500 | 2,4800 | 2,4500 | 2,4600 | 2,4600 | 211.600 |
15 gen 2024 | 2,4800 | 2,4900 | 2,4400 | 2,4500 | 2,4500 | 342.501 |
12 gen 2024 | 2,4600 | 2,5000 | 2,4600 | 2,4600 | 2,4600 | 221.000 |
11 gen 2024 | 2,4600 | 2,4900 | 2,4500 | 2,4900 | 2,4900 | 524.800 |
10 gen 2024 | 2,4900 | 2,4900 | 2,4400 | 2,4400 | 2,4400 | 574.100 |
09 gen 2024 | 2,5400 | 2,5400 | 2,5000 | 2,5000 | 2,5000 | 485.300 |
08 gen 2024 | 2,4700 | 2,5500 | 2,4500 | 2,5200 | 2,5200 | 1.434.078 |
05 gen 2024 | 2,4800 | 2,5000 | 2,4500 | 2,4600 | 2,4600 | 407.958 |
04 gen 2024 | 2,5200 | 2,5200 | 2,4300 | 2,4700 | 2,4700 | 759.780 |
03 gen 2024 | 2,5300 | 2,5500 | 2,5300 | 2,5300 | 2,5300 | 283.184 |
02 gen 2024 | 2,5400 | 2,5500 | 2,5300 | 2,5300 | 2,5300 | 550.820 |
29 dic 2023 | 2,4600 | 2,5500 | 2,4500 | 2,5400 | 2,5400 | 1.024.000 |
28 dic 2023 | 2,4000 | 2,4800 | 2,3900 | 2,4600 | 2,4600 | 536.346 |
27 dic 2023 | 2,3800 | 2,4200 | 2,3700 | 2,4100 | 2,4100 | 478.920 |
26 dic 2023 | 2,3900 | 2,4000 | 2,3800 | 2,4000 | 2,4000 | 185.200 |
25 dic 2023 | 2,4200 | 2,4200 | 2,4000 | 2,4000 | 2,4000 | 205.200 |
22 dic 2023 | 2,4100 | 2,4200 | 2,4000 | 2,4100 | 2,4100 | 245.900 |
21 dic 2023 | 2,4100 | 2,4100 | 2,3700 | 2,4100 | 2,4100 | 442.520 |
20 dic 2023 | 2,4400 | 2,4500 | 2,4100 | 2,4100 | 2,4100 | 371.100 |
19 dic 2023 | 2,4600 | 2,4700 | 2,4300 | 2,4400 | 2,4400 | 304.800 |
18 dic 2023 | 2,4900 | 2,5100 | 2,4200 | 2,4700 | 2,4700 | 500.400 |
15 dic 2023 | 2,4900 | 2,5100 | 2,4800 | 2,4900 | 2,4900 | 368.000 |
14 dic 2023 | 2,4800 | 2,5100 | 2,4800 | 2,4900 | 2,4900 | 208.900 |
13 dic 2023 | 2,4900 | 2,5200 | 2,4700 | 2,4800 | 2,4800 | 392.800 |
12 dic 2023 | 2,4800 | 2,5000 | 2,4700 | 2,4900 | 2,4900 | 341.200 |
11 dic 2023 | 2,5000 | 2,5200 | 2,4500 | 2,5000 | 2,5000 | 653.534 |
08 dic 2023 | 2,5400 | 2,5600 | 2,5100 | 2,5200 | 2,5200 | 763.900 |
07 dic 2023 | 2,5800 | 2,5800 | 2,5400 | 2,5600 | 2,5600 | 471.511 |
06 dic 2023 | 2,5800 | 2,5800 | 2,5600 | 2,5800 | 2,5800 | 185.300 |
05 dic 2023 | 2,5700 | 2,6100 | 2,5600 | 2,5800 | 2,5800 | 333.723 |
04 dic 2023 | 2,5700 | 2,6000 | 2,5700 | 2,5900 | 2,5900 | 305.816 |
01 dic 2023 | 2,6300 | 2,6300 | 2,5900 | 2,5900 | 2,5900 | 261.068 |
30 nov 2023 | 2,6200 | 2,6300 | 2,5500 | 2,6300 | 2,6300 | 914.700 |
*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...