Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 giu 2024 | 2,5200 | 2,5300 | 2,5200 | 2,5200 | 2,5200 | 6.400 |
19 giu 2024 | 2,5300 | 2,5300 | 2,5100 | 2,5200 | 2,5200 | 198.000 |
18 giu 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 4.600.100 |
14 giu 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 11.600 |
13 giu 2024 | 2,5100 | 2,5900 | 2,5100 | 2,5300 | 2,5300 | 191.600 |
12 giu 2024 | 2,4900 | 2,5100 | 2,4900 | 2,5100 | 2,5100 | 721.300 |
11 giu 2024 | 2,4700 | 2,4900 | 2,4700 | 2,4900 | 2,4900 | 30.600 |
10 giu 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 100 |
07 giu 2024 | 2,4900 | 2,4900 | 2,4600 | 2,4600 | 2,4600 | 2.900 |
06 giu 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
05 giu 2024 | 2,4400 | 2,4900 | 2,4400 | 2,4800 | 2,4800 | 1.844.400 |
04 giu 2024 | 2,3600 | 2,4500 | 2,3600 | 2,4400 | 2,4400 | 90.300 |
31 mag 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 500 |
30 mag 2024 | 2,4800 | 2,4900 | 2,4800 | 2,4900 | 2,4900 | 42.800 |
29 mag 2024 | 2,4900 | 2,4900 | 2,4700 | 2,4800 | 2,4800 | 123.100 |
28 mag 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
27 mag 2024 | 2,4600 | 2,4700 | 2,4600 | 2,4600 | 2,4600 | 3.300 |
24 mag 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 1.000 |
23 mag 2024 | 2,4900 | 2,4900 | 2,4800 | 2,4800 | 2,4800 | 881.700 |
21 mag 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 1.000 |
20 mag 2024 | 2,4900 | 2,4900 | 2,4700 | 2,4900 | 2,4900 | 197.600 |
17 mag 2024 | 2,4800 | 2,4900 | 2,4800 | 2,4900 | 2,4900 | 48.700 |
16 mag 2024 | 2,4900 | 2,4900 | 2,4800 | 2,4800 | 2,4800 | 34.400 |
15 mag 2024 | 2,4800 | 2,4900 | 2,4800 | 2,4900 | 2,4900 | 9.200 |
14 mag 2024 | 2,4900 | 2,4900 | 2,4800 | 2,4900 | 2,4900 | 13.100 |
13 mag 2024 | 2,4900 | 2,4900 | 2,4800 | 2,4900 | 2,4900 | 11.800 |
10 mag 2024 | 2,4900 | 2,4900 | 2,4800 | 2,4900 | 2,4900 | 507.900 |
09 mag 2024 | 2,4900 | 2,4900 | 2,4800 | 2,4900 | 2,4900 | 2.605.400 |
08 mag 2024 | 2,4900 | 2,4900 | 2,4800 | 2,4900 | 2,4900 | 70.100 |
07 mag 2024 | 2,4900 | 2,4900 | 2,4800 | 2,4900 | 2,4900 | 54.500 |
06 mag 2024 | 2,4800 | 2,4900 | 2,4700 | 2,4900 | 2,4900 | 151.600 |
03 mag 2024 | 2,4900 | 2,4900 | 2,4800 | 2,4800 | 2,4800 | 30.800 |
02 mag 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 24.800 |
30 apr 2024 | 2,4800 | 2,4900 | 2,4700 | 2,4900 | 2,4900 | 9.200 |
29 apr 2024 | 2,4900 | 2,4900 | 2,4700 | 2,4900 | 2,4900 | 14.800 |
26 apr 2024 | 2,4900 | 2,4900 | 2,4800 | 2,4900 | 2,4900 | 144.800 |
25 apr 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 963.100 |
24 apr 2024 | 2,4900 | 2,5000 | 2,4900 | 2,4900 | 2,4900 | 808.400 |
23 apr 2024 | 2,4800 | 2,5000 | 2,4800 | 2,4800 | 2,4800 | 4.422.200 |
22 apr 2024 | 2,4600 | 2,4900 | 2,4600 | 2,4900 | 2,4900 | 36.000 |
19 apr 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 28.900 |
18 apr 2024 | 2,4700 | 2,4700 | 2,4500 | 2,4600 | 2,4600 | 2.077.800 |
17 apr 2024 | 2,4900 | 2,5200 | 2,4900 | 2,5200 | 2,5200 | 10.400 |
16 apr 2024 | 2,4000 | 2,4500 | 2,4000 | 2,4300 | 2,4300 | 63.100 |
15 apr 2024 | 2,4500 | 2,4600 | 2,4500 | 2,4600 | 2,4600 | 41.600 |
12 apr 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
09 apr 2024 | 2,4800 | 2,4900 | 2,4800 | 2,4800 | 2,4800 | 58.600 |
08 apr 2024 | 2,4500 | 2,5000 | 2,4500 | 2,4600 | 2,4600 | 115.100 |
05 apr 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 10.700 |
04 apr 2024 | 2,4500 | 2,4600 | 2,4500 | 2,4600 | 2,4600 | 13.800 |
03 apr 2024 | 2,4500 | 2,4600 | 2,4500 | 2,4500 | 2,4500 | 48.500 |
02 apr 2024 | 2,4400 | 2,4500 | 2,4400 | 2,4400 | 2,4400 | 13.900 |
01 apr 2024 | 2,4500 | 2,4600 | 2,4400 | 2,4500 | 2,4500 | 33.600 |
29 mar 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
27 mar 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
26 mar 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 4.000 |
25 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
22 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 1.300 |
21 mar 2024 | 2,4900 | 2,5000 | 2,4700 | 2,5000 | 2,5000 | 40.200 |
20 mar 2024 | 2,4500 | 2,4800 | 2,4300 | 2,4700 | 2,4700 | 79.400 |
19 mar 2024 | 2,4200 | 2,4500 | 2,4200 | 2,4500 | 2,4500 | 67.200 |
18 mar 2024 | 2,4000 | 2,4300 | 2,4000 | 2,4300 | 2,4300 | 10.300 |
15 mar 2024 | 2,4400 | 2,4600 | 2,4000 | 2,4000 | 2,4000 | 79.800 |
14 mar 2024 | 2,4100 | 2,4600 | 2,4100 | 2,4600 | 2,4600 | 104.900 |
13 mar 2024 | 2,4500 | 2,4500 | 2,4400 | 2,4400 | 2,4400 | 41.500 |
12 mar 2024 | 2,4400 | 2,4500 | 2,4000 | 2,4400 | 2,4400 | 49.100 |
11 mar 2024 | 2,4400 | 2,4600 | 2,4400 | 2,4500 | 2,4500 | 34.500 |
08 mar 2024 | 2,4000 | 2,4300 | 2,3900 | 2,4300 | 2,4300 | 8.000 |
07 mar 2024 | 2,4100 | 2,4500 | 2,4100 | 2,4300 | 2,4300 | 119.200 |
06 mar 2024 | 2,4100 | 2,4200 | 2,3900 | 2,4200 | 2,4200 | 67.900 |
05 mar 2024 | 2,3800 | 2,4100 | 2,3800 | 2,4100 | 2,4100 | 37.200 |
04 mar 2024 | 2,4000 | 2,4200 | 2,3800 | 2,3800 | 2,3800 | 56.400 |
01 mar 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 26.500 |
29 feb 2024 | 2,3900 | 2,4000 | 2,3700 | 2,3800 | 2,3800 | 87.500 |
28 feb 2024 | 2,3800 | 2,4000 | 2,3700 | 2,3800 | 2,3800 | 43.300 |
27 feb 2024 | 2,3800 | 2,3900 | 2,3400 | 2,3600 | 2,3600 | 25.400 |
26 feb 2024 | 2,4000 | 2,4000 | 2,3800 | 2,3900 | 2,3900 | 32.700 |
23 feb 2024 | 2,3500 | 2,3800 | 2,3500 | 2,3600 | 2,3600 | 21.300 |
22 feb 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 5.000 |
21 feb 2024 | 2,3800 | 2,3800 | 2,3400 | 2,3400 | 2,3400 | 7.000 |
20 feb 2024 | 2,2800 | 2,3900 | 2,2800 | 2,3900 | 2,3900 | 700 |
19 feb 2024 | 2,3800 | 2,3800 | 2,3300 | 2,3300 | 2,3300 | 19.700 |
16 feb 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
15 feb 2024 | 2,3200 | 2,3300 | 2,3200 | 2,3200 | 2,3200 | 35.000 |
14 feb 2024 | 2,2900 | 2,3000 | 2,2900 | 2,3000 | 2,3000 | 11.000 |
13 feb 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 7.900 |
09 feb 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
08 feb 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
07 feb 2024 | 2,3000 | 2,3200 | 2,3000 | 2,3200 | 2,3200 | 63.100 |
06 feb 2024 | 2,2800 | 2,3700 | 2,2800 | 2,3700 | 2,3700 | 7.100 |
05 feb 2024 | 2,3600 | 2,3600 | 2,2800 | 2,2800 | 2,2800 | 29.100 |
02 feb 2024 | 2,2600 | 2,3300 | 2,2600 | 2,3200 | 2,3200 | 13.900 |
31 gen 2024 | 2,2900 | 2,3800 | 2,2900 | 2,3800 | 2,3800 | 11.300 |
30 gen 2024 | 2,3100 | 2,3100 | 2,2600 | 2,2800 | 2,2800 | 7.700 |
29 gen 2024 | 2,3000 | 2,3100 | 2,3000 | 2,3100 | 2,3100 | 27.100 |
26 gen 2024 | 2,3100 | 2,3800 | 2,3000 | 2,3800 | 2,3800 | 16.900 |
24 gen 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 1.000 |
23 gen 2024 | 2,3000 | 2,3000 | 2,2900 | 2,2900 | 2,2900 | 20.200 |
22 gen 2024 | 2,2800 | 2,2900 | 2,2700 | 2,2800 | 2,2800 | 57.300 |
19 gen 2024 | 2,2700 | 2,2800 | 2,2700 | 2,2800 | 2,2800 | 29.400 |
*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...