Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 2,4900 | 2,5200 | 2,4600 | 2,5200 | 2,5200 | 10.739.300 |
07 mag 2024 | 2,4000 | 2,5100 | 2,3900 | 2,4800 | 2,4800 | 17.675.000 |
06 mag 2024 | 2,4000 | 2,4200 | 2,3800 | 2,3900 | 2,3900 | 6.076.400 |
03 mag 2024 | 2,4100 | 2,4300 | 2,3900 | 2,4000 | 2,4000 | 4.606.200 |
02 mag 2024 | 2,3900 | 2,4300 | 2,3800 | 2,4100 | 2,4100 | 6.779.800 |
30 apr 2024 | 2,4300 | 2,4400 | 2,3800 | 2,4100 | 2,4100 | 9.464.100 |
29 apr 2024 | 2,4200 | 2,4500 | 2,4000 | 2,4300 | 2,4300 | 7.376.000 |
26 apr 2024 | 2,3800 | 2,4400 | 2,3800 | 2,4200 | 2,4200 | 8.647.700 |
25 apr 2024 | 2,4300 | 2,4600 | 2,3800 | 2,3900 | 2,3900 | 9.604.800 |
24 apr 2024 | 2,4100 | 2,4400 | 2,4000 | 2,4300 | 2,4300 | 4.623.400 |
23 apr 2024 | 2,4300 | 2,4400 | 2,3900 | 2,4100 | 2,4100 | 9.276.500 |
22 apr 2024 | 2,3900 | 2,4500 | 2,3800 | 2,4300 | 2,4300 | 15.579.400 |
19 apr 2024 | 2,3400 | 2,4000 | 2,3300 | 2,3900 | 2,3900 | 8.259.500 |
18 apr 2024 | 2,3500 | 2,3900 | 2,3400 | 2,3500 | 2,3500 | 10.827.700 |
17 apr 2024 | 2,3500 | 2,3800 | 2,3100 | 2,3600 | 2,3600 | 14.942.200 |
16 apr 2024 | 2,3000 | 2,3600 | 2,2400 | 2,3500 | 2,3500 | 21.487.700 |
15 apr 2024 | 2,3100 | 2,3500 | 2,2800 | 2,3000 | 2,3000 | 15.185.900 |
12 apr 2024 | 2,3200 | 2,3400 | 2,2900 | 2,3200 | 2,3200 | 8.580.200 |
09 apr 2024 | 2,3600 | 2,3700 | 2,3100 | 2,3200 | 2,3200 | 5.299.500 |
08 apr 2024 | 2,3900 | 2,3900 | 2,3500 | 2,3600 | 2,3600 | 6.158.800 |
05 apr 2024 | 2,3700 | 2,4000 | 2,3500 | 2,3900 | 2,3900 | 6.020.800 |
04 apr 2024 | 2,3800 | 2,4000 | 2,3500 | 2,3700 | 2,3700 | 8.654.500 |
03 apr 2024 | 2,3300 | 2,3900 | 2,3300 | 2,3700 | 2,3700 | 21.369.000 |
02 apr 2024 | 2,3200 | 2,3500 | 2,2800 | 2,3300 | 2,3300 | 8.803.900 |
01 apr 2024 | 2,2800 | 2,3500 | 2,2800 | 2,3200 | 2,3200 | 14.431.600 |
29 mar 2024 | 2,2600 | 2,3400 | 2,2600 | 2,2900 | 2,2900 | 12.682.600 |
27 mar 2024 | 2,2600 | 2,2700 | 2,2300 | 2,2500 | 2,2500 | 13.108.900 |
26 mar 2024 | 2,2600 | 2,3000 | 2,2500 | 2,2600 | 2,2600 | 16.447.300 |
25 mar 2024 | 2,2500 | 2,2800 | 2,2500 | 2,2600 | 2,2600 | 9.741.800 |
22 mar 2024 | 2,2500 | 2,2700 | 2,2300 | 2,2600 | 2,2600 | 11.123.000 |
21 mar 2024 | 2,2300 | 2,2700 | 2,2300 | 2,2500 | 2,2500 | 13.643.100 |
20 mar 2024 | 2,2100 | 2,2700 | 2,2100 | 2,2100 | 2,2100 | 8.948.700 |
19 mar 2024 | 2,2500 | 2,2500 | 2,2000 | 2,2100 | 2,2100 | 9.718.700 |
18 mar 2024 | 2,2300 | 2,2700 | 2,2300 | 2,2500 | 2,2500 | 15.223.900 |
15 mar 2024 | 2,2000 | 2,2800 | 2,2000 | 2,2300 | 2,2300 | 41.239.000 |
14 mar 2024 | 2,2000 | 2,2300 | 2,1900 | 2,2000 | 2,2000 | 12.047.700 |
13 mar 2024 | 2,1900 | 2,2100 | 2,1600 | 2,1900 | 2,1900 | 11.514.300 |
12 mar 2024 | 2,1900 | 2,2500 | 2,1800 | 2,1900 | 2,1900 | 27.964.500 |
11 mar 2024 | 2,1500 | 2,2000 | 2,1300 | 2,1800 | 2,1800 | 9.703.000 |
08 mar 2024 | 2,1200 | 2,1800 | 2,1100 | 2,1600 | 2,1600 | 16.963.500 |
07 mar 2024 | 2,1500 | 2,1600 | 2,0900 | 2,1100 | 2,1100 | 22.026.600 |
06 mar 2024 | 2,1300 | 2,1700 | 2,1200 | 2,1400 | 2,1400 | 25.953.000 |
05 mar 2024 | 2,1400 | 2,1400 | 2,0800 | 2,1300 | 2,1300 | 12.484.900 |
04 mar 2024 | 2,1500 | 2,1700 | 2,1200 | 2,1500 | 2,1500 | 20.759.800 |
01 mar 2024 | 2,1100 | 2,1800 | 2,0900 | 2,1500 | 2,1500 | 39.766.300 |
29 feb 2024 | 2,2100 | 2,2100 | 2,1000 | 2,1000 | 2,1000 | 413.999.800 |
28 feb 2024 | 2,1900 | 2,2300 | 2,1700 | 2,1900 | 2,1900 | 20.423.000 |
27 feb 2024 | 2,1400 | 2,2000 | 2,1300 | 2,1900 | 2,1900 | 23.265.000 |
26 feb 2024 | 2,2100 | 2,2300 | 2,1300 | 2,1300 | 2,1300 | 35.195.900 |
23 feb 2024 | 2,3000 | 2,3000 | 2,2000 | 2,2300 | 2,2300 | 36.315.000 |
22 feb 2024 | 2,2000 | 2,3500 | 2,1900 | 2,3000 | 2,3000 | 59.572.300 |
21 feb 2024 | 2,2000 | 2,2300 | 2,1000 | 2,2000 | 2,2000 | 64.366.800 |
20 feb 2024 | 1,8900 | 2,2200 | 1,8800 | 2,2000 | 2,2000 | 92.079.900 |
19 feb 2024 | 1,8800 | 1,8800 | 1,8400 | 1,8600 | 1,8600 | 23.180.000 |
16 feb 2024 | 1,8300 | 1,8900 | 1,8200 | 1,8700 | 1,8700 | 24.613.300 |
15 feb 2024 | 1,7900 | 1,8400 | 1,7600 | 1,8200 | 1,8200 | 32.360.100 |
14 feb 2024 | 1,8000 | 1,8200 | 1,7800 | 1,7900 | 1,7900 | 20.846.600 |
13 feb 2024 | 1,8000 | 1,8500 | 1,7600 | 1,8100 | 1,8100 | 29.141.500 |
09 feb 2024 | 1,7900 | 1,8100 | 1,7400 | 1,8000 | 1,8000 | 8.994.200 |
08 feb 2024 | 1,7900 | 1,8100 | 1,7600 | 1,7700 | 1,7700 | 11.074.200 |
07 feb 2024 | 1,7400 | 1,7900 | 1,7200 | 1,7800 | 1,7800 | 29.712.400 |
06 feb 2024 | 1,7700 | 1,7700 | 1,7200 | 1,7300 | 1,7300 | 22.972.600 |
05 feb 2024 | 1,8300 | 1,8300 | 1,7600 | 1,7700 | 1,7700 | 14.523.800 |
02 feb 2024 | 1,8500 | 1,8600 | 1,7900 | 1,8200 | 1,8200 | 23.286.600 |
31 gen 2024 | 1,8400 | 1,8600 | 1,8200 | 1,8300 | 1,8300 | 16.327.400 |
30 gen 2024 | 1,9000 | 1,9000 | 1,8200 | 1,8400 | 1,8400 | 18.688.200 |
29 gen 2024 | 1,8800 | 1,9300 | 1,8700 | 1,8900 | 1,8900 | 14.854.700 |
26 gen 2024 | 1,8800 | 1,8900 | 1,8500 | 1,8800 | 1,8800 | 15.672.700 |
24 gen 2024 | 1,8200 | 1,8600 | 1,8100 | 1,8600 | 1,8600 | 16.150.300 |
23 gen 2024 | 1,8100 | 1,8600 | 1,8000 | 1,8100 | 1,8100 | 17.012.100 |
22 gen 2024 | 1,8300 | 1,8800 | 1,8000 | 1,8100 | 1,8100 | 18.499.600 |
19 gen 2024 | 1,8900 | 1,8900 | 1,8000 | 1,8200 | 1,8200 | 21.662.100 |
18 gen 2024 | 1,9100 | 1,9200 | 1,8700 | 1,8700 | 1,8700 | 11.111.400 |
17 gen 2024 | 1,9600 | 1,9600 | 1,9000 | 1,9000 | 1,9000 | 9.010.200 |
16 gen 2024 | 1,9800 | 1,9900 | 1,9500 | 1,9600 | 1,9600 | 10.470.700 |
15 gen 2024 | 2,0500 | 2,0500 | 1,9700 | 1,9800 | 1,9800 | 10.595.300 |
12 gen 2024 | 2,0200 | 2,0500 | 2,0100 | 2,0500 | 2,0500 | 9.055.700 |
11 gen 2024 | 2,0600 | 2,0600 | 1,9900 | 2,0100 | 2,0100 | 7.168.100 |
10 gen 2024 | 2,0700 | 2,0700 | 2,0400 | 2,0700 | 2,0700 | 9.891.400 |
09 gen 2024 | 2,0700 | 2,0800 | 2,0600 | 2,0700 | 2,0700 | 6.147.500 |
08 gen 2024 | 2,0800 | 2,1000 | 2,0700 | 2,0800 | 2,0800 | 8.755.000 |
05 gen 2024 | 2,0600 | 2,0900 | 2,0500 | 2,0800 | 2,0800 | 4.519.600 |
04 gen 2024 | 2,0300 | 2,0700 | 2,0300 | 2,0700 | 2,0700 | 6.280.100 |
03 gen 2024 | 2,0500 | 2,0600 | 2,0200 | 2,0300 | 2,0300 | 2.915.200 |
02 gen 2024 | 2,0800 | 2,0900 | 2,0500 | 2,0600 | 2,0600 | 4.216.400 |
29 dic 2023 | 2,0800 | 2,0900 | 2,0400 | 2,0700 | 2,0700 | 10.348.200 |
28 dic 2023 | 2,0800 | 2,0900 | 2,0600 | 2,0700 | 2,0700 | 2.747.100 |
27 dic 2023 | 2,0700 | 2,0900 | 2,0600 | 2,0900 | 2,0900 | 2.862.700 |
26 dic 2023 | 2,0800 | 2,0800 | 2,0400 | 2,0600 | 2,0600 | 4.176.200 |
22 dic 2023 | 2,0600 | 2,0900 | 2,0500 | 2,0800 | 2,0800 | 3.193.700 |
21 dic 2023 | 2,0400 | 2,0600 | 2,0100 | 2,0500 | 2,0500 | 12.032.200 |
20 dic 2023 | 1,9800 | 2,0500 | 1,9800 | 2,0400 | 2,0400 | 9.805.000 |
19 dic 2023 | 1,9500 | 2,0000 | 1,9400 | 1,9800 | 1,9800 | 8.429.200 |
18 dic 2023 | 1,9700 | 2,0000 | 1,9300 | 1,9400 | 1,9400 | 8.331.000 |
15 dic 2023 | 1,9200 | 1,9800 | 1,9200 | 1,9700 | 1,9700 | 19.149.500 |
14 dic 2023 | 1,9100 | 1,9400 | 1,9000 | 1,9200 | 1,9200 | 5.490.700 |
13 dic 2023 | 1,9200 | 1,9300 | 1,8900 | 1,9000 | 1,9000 | 7.264.900 |
12 dic 2023 | 1,9300 | 1,9600 | 1,9000 | 1,9200 | 1,9200 | 9.566.500 |
11 dic 2023 | 1,9700 | 1,9800 | 1,9200 | 1,9400 | 1,9400 | 8.094.800 |
08 dic 2023 | 1,9800 | 2,0100 | 1,9600 | 1,9700 | 1,9700 | 7.155.400 |
*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...