Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | 2,1200 | 2,2000 | 1,8100 | 1,9100 | 1,9100 | 126.686 |
14 mag 2024 | 1,8800 | 2,3000 | 1,7520 | 2,1100 | 2,1100 | 174.500 |
13 mag 2024 | 1,9500 | 2,0400 | 1,9000 | 1,9400 | 1,9400 | 41.100 |
10 mag 2024 | 2,0400 | 2,1100 | 1,9300 | 1,9600 | 1,9600 | 72.900 |
09 mag 2024 | 2,1100 | 2,1800 | 2,0800 | 2,1300 | 2,1300 | 26.400 |
08 mag 2024 | 2,0300 | 2,1200 | 1,8200 | 2,1200 | 2,1200 | 84.400 |
07 mag 2024 | 2,1400 | 2,1400 | 2,0100 | 2,0600 | 2,0600 | 25.000 |
06 mag 2024 | 2,3600 | 2,3600 | 2,0560 | 2,1500 | 2,1500 | 19.800 |
03 mag 2024 | 2,2700 | 2,4300 | 2,2000 | 2,3000 | 2,3000 | 39.200 |
02 mag 2024 | 2,3400 | 2,3400 | 2,1450 | 2,2000 | 2,2000 | 37.500 |
01 mag 2024 | 2,1300 | 2,3500 | 1,9150 | 2,3500 | 2,3500 | 210.600 |
30 apr 2024 | 2,0700 | 2,1100 | 2,0100 | 2,0100 | 2,0100 | 32.100 |
29 apr 2024 | 1,9700 | 2,0600 | 1,9200 | 2,0100 | 2,0100 | 88.000 |
26 apr 2024 | 1,8900 | 1,9400 | 1,8600 | 1,9200 | 1,9200 | 43.600 |
25 apr 2024 | 1,8900 | 1,9000 | 1,8300 | 1,8500 | 1,8500 | 33.100 |
24 apr 2024 | 1,7800 | 1,9000 | 1,7800 | 1,8300 | 1,8300 | 32.400 |
23 apr 2024 | 1,8500 | 1,9000 | 1,7600 | 1,8000 | 1,8000 | 47.900 |
22 apr 2024 | 2,1400 | 2,2400 | 1,8500 | 1,9100 | 1,9100 | 73.800 |
19 apr 2024 | 1,9300 | 2,0000 | 1,8100 | 1,9900 | 1,9900 | 106.700 |
18 apr 2024 | 2,1100 | 2,2390 | 1,9300 | 2,0400 | 2,0400 | 124.200 |
17 apr 2024 | 2,2200 | 2,3180 | 2,1350 | 2,1700 | 2,1700 | 90.800 |
16 apr 2024 | 2,1300 | 2,5000 | 2,1300 | 2,3600 | 2,3600 | 71.100 |
15 apr 2024 | 2,2800 | 2,4500 | 2,1400 | 2,3900 | 2,3900 | 206.200 |
12 apr 2024 | 2,3700 | 2,4400 | 2,2800 | 2,3400 | 2,3400 | 71.300 |
11 apr 2024 | 2,2500 | 2,4000 | 2,2500 | 2,3700 | 2,3700 | 124.500 |
10 apr 2024 | 2,2700 | 2,4500 | 2,0800 | 2,2300 | 2,2300 | 112.100 |
09 apr 2024 | 2,2500 | 2,4600 | 2,1800 | 2,3000 | 2,3000 | 152.900 |
08 apr 2024 | 2,2800 | 2,5700 | 2,2350 | 2,3300 | 2,3300 | 516.700 |
05 apr 2024 | 3,0700 | 3,0900 | 2,3000 | 2,4300 | 2,4300 | 1.346.800 |
04 apr 2024 | 2,2200 | 3,9500 | 2,1300 | 3,0800 | 3,0800 | 59.236.600 |
03 apr 2024 | 2,0600 | 2,0800 | 1,7000 | 1,7300 | 1,7300 | 16.000 |
02 apr 2024 | 1,7500 | 1,9200 | 1,7500 | 1,9200 | 1,9200 | 17.000 |
01 apr 2024 | 1,7600 | 1,8100 | 1,5600 | 1,7000 | 1,7000 | 19.400 |
28 mar 2024 | 1,8700 | 1,8700 | 1,7500 | 1,7500 | 1,7500 | 11.100 |
27 mar 2024 | 1,8700 | 1,9000 | 1,7200 | 1,7600 | 1,7600 | 20.300 |
26 mar 2024 | 1,7200 | 1,8900 | 1,7170 | 1,8700 | 1,8700 | 19.300 |
25 mar 2024 | 1,9400 | 1,9400 | 1,6300 | 1,6800 | 1,6800 | 49.000 |
22 mar 2024 | 1,9800 | 1,9800 | 1,8250 | 1,8500 | 1,8500 | 37.900 |
21 mar 2024 | 2,6000 | 2,6000 | 1,9500 | 2,0100 | 2,0100 | 80.200 |
20 mar 2024 | 2,2100 | 2,2900 | 2,1000 | 2,1000 | 2,1000 | 25.600 |
19 mar 2024 | 2,5500 | 2,5900 | 2,2000 | 2,2100 | 2,2100 | 68.900 |
18 mar 2024 | 2,5900 | 2,6500 | 2,5500 | 2,6300 | 2,6300 | 31.000 |
15 mar 2024 | 2,7300 | 2,7300 | 2,5910 | 2,6600 | 2,6600 | 33.500 |
14 mar 2024 | 2,8100 | 2,8100 | 2,5900 | 2,7300 | 2,7300 | 36.200 |
13 mar 2024 | 2,5900 | 2,8300 | 2,5500 | 2,8100 | 2,8100 | 29.400 |
12 mar 2024 | 2,8300 | 2,8300 | 2,6000 | 2,6500 | 2,6500 | 13.800 |
11 mar 2024 | 2,7600 | 2,7600 | 2,6000 | 2,6100 | 2,6100 | 28.700 |
08 mar 2024 | 2,7000 | 2,8900 | 2,7000 | 2,7200 | 2,7200 | 15.600 |
07 mar 2024 | 2,7200 | 2,8600 | 2,7000 | 2,7000 | 2,7000 | 33.300 |
06 mar 2024 | 2,7800 | 2,9800 | 2,7500 | 2,8100 | 2,8100 | 17.300 |
05 mar 2024 | 2,9300 | 2,9500 | 2,7500 | 2,8000 | 2,8000 | 51.600 |
04 mar 2024 | 3,2500 | 3,2500 | 2,8600 | 2,9800 | 2,9800 | 64.000 |
01 mar 2024 | 3,1600 | 3,3300 | 3,1600 | 3,2500 | 3,2500 | 22.600 |
29 feb 2024 | 3,0500 | 3,3000 | 3,0500 | 3,2100 | 3,2100 | 46.500 |
28 feb 2024 | 3,1000 | 3,7450 | 3,0390 | 3,0700 | 3,0700 | 115.800 |
27 feb 2024 | 2,8600 | 3,0700 | 2,8100 | 2,9700 | 2,9700 | 22.400 |
26 feb 2024 | 2,7900 | 2,8390 | 2,7620 | 2,8100 | 2,8100 | 11.000 |
23 feb 2024 | 2,9000 | 2,9400 | 2,7500 | 2,8500 | 2,8500 | 35.200 |
22 feb 2024 | 3,0000 | 3,0730 | 2,7500 | 2,7500 | 2,7500 | 39.500 |
21 feb 2024 | 3,0100 | 3,0500 | 2,8900 | 3,0000 | 3,0000 | 123.600 |
20 feb 2024 | 2,9700 | 3,0500 | 2,9300 | 3,0200 | 3,0200 | 25.800 |
16 feb 2024 | 2,7900 | 2,9800 | 2,7650 | 2,8100 | 2,8100 | 27.200 |
15 feb 2024 | 2,9900 | 3,1180 | 2,7900 | 2,8800 | 2,8800 | 21.000 |
14 feb 2024 | 3,1400 | 3,3000 | 2,7500 | 2,9300 | 2,9300 | 87.600 |
13 feb 2024 | 3,1000 | 3,2060 | 3,0600 | 3,0900 | 3,0900 | 17.600 |
12 feb 2024 | 2,7900 | 3,0900 | 2,7900 | 3,0500 | 3,0500 | 64.500 |
09 feb 2024 | 3,0500 | 3,1700 | 2,6990 | 2,7600 | 2,7600 | 60.900 |
08 feb 2024 | 2,9200 | 3,0600 | 2,9200 | 2,9600 | 2,9600 | 3.900 |
07 feb 2024 | 3,0800 | 3,0800 | 2,9000 | 2,9900 | 2,9900 | 11.500 |
06 feb 2024 | 2,8200 | 3,0600 | 2,7800 | 3,0500 | 3,0500 | 17.500 |
05 feb 2024 | 2,8400 | 2,8800 | 2,6500 | 2,8500 | 2,8500 | 57.100 |
02 feb 2024 | 2,9700 | 3,0000 | 2,8980 | 2,9400 | 2,9400 | 15.200 |
01 feb 2024 | 2,9500 | 2,9900 | 2,7650 | 2,9600 | 2,9600 | 37.900 |
31 gen 2024 | 3,0500 | 3,0600 | 2,9400 | 2,9900 | 2,9900 | 14.500 |
30 gen 2024 | 3,1200 | 3,1200 | 2,9300 | 3,0400 | 3,0400 | 25.400 |
29 gen 2024 | 3,2000 | 3,2300 | 3,0700 | 3,1300 | 3,1300 | 15.300 |
26 gen 2024 | 3,0600 | 3,8000 | 3,0600 | 3,2300 | 3,2300 | 42.600 |
25 gen 2024 | 3,1000 | 3,2050 | 3,0200 | 3,0600 | 3,0600 | 14.800 |
24 gen 2024 | 3,2700 | 3,4490 | 3,1300 | 3,1700 | 3,1700 | 32.800 |
23 gen 2024 | 3,0300 | 3,2190 | 3,0080 | 3,0800 | 3,0800 | 18.700 |
22 gen 2024 | 3,0500 | 3,0900 | 2,9900 | 2,9900 | 2,9900 | 18.200 |
19 gen 2024 | 3,1300 | 3,1400 | 3,0700 | 3,0900 | 3,0900 | 15.200 |
18 gen 2024 | 3,3500 | 3,3500 | 3,1700 | 3,1700 | 3,1700 | 14.800 |
17 gen 2024 | 3,4000 | 3,5000 | 3,3200 | 3,3600 | 3,3600 | 17.900 |
16 gen 2024 | 3,5900 | 3,7000 | 3,4900 | 3,4900 | 3,4900 | 14.200 |
12 gen 2024 | 3,4600 | 3,8300 | 3,3300 | 3,7000 | 3,7000 | 16.100 |
11 gen 2024 | 3,3700 | 3,3750 | 3,2200 | 3,3700 | 3,3700 | 6.900 |
10 gen 2024 | 3,4100 | 3,4500 | 3,3250 | 3,4100 | 3,4100 | 7.000 |
09 gen 2024 | 3,5000 | 3,5800 | 3,4100 | 3,4100 | 3,4100 | 5.700 |
08 gen 2024 | 3,4900 | 3,5500 | 3,4300 | 3,5100 | 3,5100 | 10.900 |
05 gen 2024 | 3,2900 | 3,5000 | 3,2400 | 3,4300 | 3,4300 | 56.200 |
04 gen 2024 | 3,3400 | 3,4400 | 3,2400 | 3,3800 | 3,3800 | 29.300 |
03 gen 2024 | 3,5000 | 3,6550 | 3,3000 | 3,3400 | 3,3400 | 32.800 |
02 gen 2024 | 3,6300 | 3,6500 | 3,5000 | 3,5300 | 3,5300 | 29.800 |
29 dic 2023 | 3,8100 | 3,8900 | 3,6730 | 3,7400 | 3,7400 | 26.700 |
28 dic 2023 | 3,7500 | 4,0000 | 3,6200 | 3,9000 | 3,9000 | 33.000 |
27 dic 2023 | 3,4600 | 3,8100 | 3,4150 | 3,7500 | 3,7500 | 70.600 |
26 dic 2023 | 3,4600 | 3,5750 | 3,4200 | 3,4900 | 3,4900 | 26.600 |
22 dic 2023 | 3,5100 | 3,6240 | 3,3700 | 3,5500 | 3,5500 | 51.000 |
21 dic 2023 | 3,3300 | 3,6330 | 3,3200 | 3,5500 | 3,5500 | 27.200 |
*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...