Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 2,2900 | 2,3000 | 2,2700 | 2,3000 | 2,3000 | 31.296 |
20 mag 2024 | 2,3000 | 2,3000 | 2,2800 | 2,2800 | 2,2800 | 17.928 |
17 mag 2024 | 2,3300 | 2,3300 | 2,2900 | 2,2900 | 2,2900 | 104.924 |
16 mag 2024 | 2,3200 | 2,3400 | 2,3200 | 2,3200 | 2,3200 | 31.736 |
15 mag 2024 | 2,3100 | 2,3700 | 2,3100 | 2,3300 | 2,3300 | 139.663 |
14 mag 2024 | 2,3000 | 2,3500 | 2,3000 | 2,3000 | 2,3000 | 55.003 |
13 mag 2024 | 2,3000 | 2,3500 | 2,3000 | 2,3500 | 2,3500 | 326.262 |
10 mag 2024 | 2,2600 | 2,3400 | 2,2600 | 2,3000 | 2,3000 | 156.198 |
09 mag 2024 | 2,4300 | 2,4400 | 2,2800 | 2,3000 | 2,3000 | 800.956 |
08 mag 2024 | 2,4400 | 2,4400 | 2,4300 | 2,4300 | 2,4300 | 214.121 |
07 mag 2024 | 2,4100 | 2,4400 | 2,4100 | 2,4400 | 2,4400 | 187.763 |
06 mag 2024 | 2,4000 | 2,4100 | 2,3900 | 2,4000 | 2,4000 | 237.184 |
03 mag 2024 | 2,3900 | 2,4100 | 2,3900 | 2,3900 | 2,3900 | 190.993 |
02 mag 2024 | 2,4100 | 2,4100 | 2,3900 | 2,3900 | 2,3900 | 130.542 |
01 mag 2024 | 2,4400 | 2,4400 | 2,4000 | 2,4100 | 2,4100 | 286.053 |
30 apr 2024 | 2,4100 | 2,4400 | 2,4000 | 2,4400 | 2,4400 | 153.821 |
29 apr 2024 | 2,4000 | 2,4300 | 2,4000 | 2,4100 | 2,4100 | 274.973 |
26 apr 2024 | 2,3800 | 2,4000 | 2,3800 | 2,3900 | 2,3900 | 180.650 |
24 apr 2024 | 2,3800 | 2,4000 | 2,3800 | 2,4000 | 2,4000 | 378.213 |
23 apr 2024 | 2,4000 | 2,4000 | 2,3900 | 2,4000 | 2,4000 | 30.367 |
22 apr 2024 | 2,3800 | 2,4000 | 2,3800 | 2,4000 | 2,4000 | 162.504 |
19 apr 2024 | 2,4000 | 2,4100 | 2,2800 | 2,4000 | 2,4000 | 562.619 |
18 apr 2024 | 2,4200 | 2,4300 | 2,4000 | 2,4300 | 2,4300 | 130.395 |
17 apr 2024 | 2,4200 | 2,4300 | 2,4150 | 2,4300 | 2,4300 | 496.182 |
16 apr 2024 | 2,4400 | 2,4400 | 2,4300 | 2,4400 | 2,4400 | 195.236 |
15 apr 2024 | 2,4500 | 2,4500 | 2,4400 | 2,4400 | 2,4400 | 138.627 |
12 apr 2024 | 2,4400 | 2,4500 | 2,4400 | 2,4400 | 2,4400 | 887.083 |
11 apr 2024 | 2,4400 | 2,4400 | 2,4300 | 2,4300 | 2,4300 | 478.279 |
10 apr 2024 | 2,4300 | 2,4400 | 2,4300 | 2,4300 | 2,4300 | 46.124 |
09 apr 2024 | 2,4300 | 2,4400 | 2,4300 | 2,4300 | 2,4300 | 32.603 |
08 apr 2024 | 2,4600 | 2,4600 | 2,4300 | 2,4400 | 2,4400 | 161.162 |
05 apr 2024 | 2,4500 | 2,4600 | 2,4500 | 2,4600 | 2,4600 | 11.159 |
04 apr 2024 | 2,4400 | 2,4600 | 2,4400 | 2,4500 | 2,4500 | 26.870 |
03 apr 2024 | 2,4500 | 2,4600 | 2,4500 | 2,4600 | 2,4600 | 4.974 |
02 apr 2024 | 2,4400 | 2,4600 | 2,4400 | 2,4500 | 2,4500 | 83.785 |
28 mar 2024 | 2,4300 | 2,4600 | 2,4300 | 2,4500 | 2,4500 | 58.867 |
27 mar 2024 | 2,4400 | 2,4500 | 2,4300 | 2,4400 | 2,4400 | 20.064 |
26 mar 2024 | 2,4300 | 2,4500 | 2,4300 | 2,4300 | 2,4300 | 168.794 |
25 mar 2024 | 2,4500 | 2,4500 | 2,4300 | 2,4400 | 2,4400 | 40.406 |
22 mar 2024 | 2,4200 | 2,4400 | 2,4200 | 2,4300 | 2,4300 | 88.392 |
21 mar 2024 | 2,4200 | 2,4300 | 2,4200 | 2,4200 | 2,4200 | 12.930 |
20 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 147.199 |
19 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 25.593 |
18 mar 2024 | 2,4200 | 2,4300 | 2,4100 | 2,4200 | 2,4200 | 465.950 |
15 mar 2024 | 2,4200 | 2,4300 | 2,4200 | 2,4200 | 2,4200 | 132.802 |
14 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 20.000 |
13 mar 2024 | 2,4200 | 2,4300 | 2,4100 | 2,4200 | 2,4200 | 211.497 |
12 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 126.171 |
11 mar 2024 | 2,4100 | 2,4200 | 2,4100 | 2,4100 | 2,4100 | 160.569 |
08 mar 2024 | 2,3900 | 2,4200 | 2,3800 | 2,4100 | 2,4100 | 745.330 |
07 mar 2024 | 2,4000 | 2,4000 | 2,3700 | 2,3800 | 2,3800 | 216.934 |
06 mar 2024 | 2,4000 | 2,4000 | 2,3900 | 2,4000 | 2,4000 | 125.556 |
05 mar 2024 | 2,4300 | 2,4300 | 2,3900 | 2,4000 | 2,4000 | 749.397 |
04 mar 2024 | 2,4200 | 2,4200 | 2,4100 | 2,4200 | 2,4200 | 251.173 |
01 mar 2024 | 2,4200 | 2,4300 | 2,4200 | 2,4200 | 2,4200 | 112.992 |
29 feb 2024 | 2,4200 | 2,4300 | 2,4100 | 2,4300 | 2,4300 | 102.098 |
28 feb 2024 | 2,4200 | 2,4200 | 2,4100 | 2,4100 | 2,4100 | 21.897 |
27 feb 2024 | 2,4100 | 2,4200 | 2,4100 | 2,4200 | 2,4200 | 48.831 |
26 feb 2024 | 2,4100 | 2,4150 | 2,4000 | 2,4000 | 2,4000 | 22.900 |
23 feb 2024 | 2,4000 | 2,4100 | 2,4000 | 2,4000 | 2,4000 | 25.406 |
22 feb 2024 | 2,3700 | 2,4200 | 2,3700 | 2,4000 | 2,4000 | 104.388 |
21 feb 2024 | 2,4200 | 2,4250 | 2,4050 | 2,4100 | 2,4100 | 793.443 |
20 feb 2024 | 2,4200 | 2,4300 | 2,4200 | 2,4200 | 2,4200 | 167.358 |
19 feb 2024 | 2,4200 | 2,4300 | 2,4200 | 2,4250 | 2,4250 | 1.086.415 |
16 feb 2024 | 2,4300 | 2,4300 | 2,4250 | 2,4300 | 2,4300 | 134.812 |
15 feb 2024 | 2,4200 | 2,4400 | 2,4200 | 2,4400 | 2,4400 | 427.101 |
14 feb 2024 | 2,4300 | 2,4300 | 2,4200 | 2,4200 | 2,4200 | 757.391 |
13 feb 2024 | 2,4400 | 2,4700 | 2,4200 | 2,4300 | 2,4300 | 929.655 |
12 feb 2024 | 1,8700 | 2,1500 | 1,8700 | 2,1000 | 2,1000 | 145.747 |
09 feb 2024 | 1,8000 | 1,8650 | 1,7950 | 1,8650 | 1,8650 | 343.161 |
08 feb 2024 | 1,8300 | 1,8300 | 1,7550 | 1,7900 | 1,7900 | 74.045 |
07 feb 2024 | 1,8100 | 1,8100 | 1,8000 | 1,8050 | 1,8050 | 13.046 |
06 feb 2024 | 1,8100 | 1,8450 | 1,7900 | 1,8450 | 1,8450 | 1.138.397 |
05 feb 2024 | 1,8250 | 1,8450 | 1,8000 | 1,8000 | 1,8000 | 293.985 |
02 feb 2024 | 1,8000 | 1,8500 | 1,7850 | 1,8500 | 1,8500 | 346.039 |
01 feb 2024 | 1,8000 | 1,8000 | 1,7750 | 1,7900 | 1,7900 | 53.043 |
31 gen 2024 | 1,7675 | 1,8100 | 1,7500 | 1,7900 | 1,7900 | 20.714 |
30 gen 2024 | 1,7100 | 1,7750 | 1,6950 | 1,7700 | 1,7700 | 81.104 |
29 gen 2024 | 1,7750 | 1,7750 | 1,7500 | 1,7500 | 1,7500 | 2.037 |
25 gen 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1.912 |
24 gen 2024 | 1,8000 | 1,8000 | 1,7150 | 1,7500 | 1,7500 | 12.379 |
23 gen 2024 | 1,7800 | 1,8000 | 1,7450 | 1,8000 | 1,8000 | 10.000 |
22 gen 2024 | 1,7600 | 1,8000 | 1,7600 | 1,8000 | 1,8000 | 13.181 |
19 gen 2024 | 1,8400 | 1,8400 | 1,7600 | 1,7600 | 1,7600 | 11.142 |
18 gen 2024 | 1,7650 | 1,8100 | 1,7600 | 1,8100 | 1,8100 | 24.327 |
17 gen 2024 | 1,7700 | 1,7700 | 1,7650 | 1,7650 | 1,7650 | 3.111 |
16 gen 2024 | 1,7700 | 1,8200 | 1,7600 | 1,7700 | 1,7700 | 12.562 |
15 gen 2024 | 1,6900 | 1,7850 | 1,6900 | 1,7850 | 1,7850 | 8.476 |
12 gen 2024 | 1,6500 | 1,7900 | 1,6500 | 1,6900 | 1,6900 | 4.794 |
11 gen 2024 | 1,6500 | 1,6650 | 1,6500 | 1,6500 | 1,6500 | 3.942 |
10 gen 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 934 |
09 gen 2024 | 1,6300 | 1,6750 | 1,6300 | 1,6500 | 1,6500 | 7.354 |
08 gen 2024 | 1,6450 | 1,6450 | 1,6300 | 1,6300 | 1,6300 | 8.478 |
05 gen 2024 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 397 |
04 gen 2024 | 1,6400 | 1,7500 | 1,6400 | 1,6400 | 1,6400 | 18.203 |
03 gen 2024 | 1,6650 | 1,6650 | 1,5700 | 1,6300 | 1,6300 | 37.720 |
02 gen 2024 | 1,7000 | 1,7400 | 1,6650 | 1,7400 | 1,7400 | 11.022 |
29 dic 2023 | 1,7000 | 1,7200 | 1,6800 | 1,7200 | 1,7200 | 14.948 |
28 dic 2023 | 1,7200 | 1,7200 | 1,7150 | 1,7200 | 1,7200 | 4.111 |
27 dic 2023 | 1,7400 | 1,7400 | 1,7050 | 1,7100 | 1,7100 | 6.405 |
*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...