Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 2,0000 | 2,0000 | 1,8501 | 1,9100 | 1,9100 | 79.204 |
08 mag 2024 | 2,0100 | 2,0500 | 1,9300 | 1,9600 | 1,9600 | 22.200 |
07 mag 2024 | 2,0500 | 2,0600 | 1,9800 | 1,9800 | 1,9800 | 20.000 |
06 mag 2024 | 2,0300 | 2,1600 | 2,0300 | 2,0400 | 2,0400 | 29.600 |
03 mag 2024 | 2,0200 | 2,0600 | 2,0000 | 2,0300 | 2,0300 | 40.900 |
02 mag 2024 | 2,0900 | 2,0900 | 1,9900 | 2,0400 | 2,0400 | 27.200 |
01 mag 2024 | 2,0400 | 2,0700 | 2,0300 | 2,0500 | 2,0500 | 14.700 |
30 apr 2024 | 2,1500 | 2,1500 | 2,0500 | 2,0500 | 2,0500 | 22.800 |
29 apr 2024 | 2,1500 | 2,1800 | 2,0500 | 2,1500 | 2,1500 | 26.500 |
26 apr 2024 | 2,1200 | 2,2200 | 2,1100 | 2,1100 | 2,1100 | 14.500 |
25 apr 2024 | 2,0900 | 2,1400 | 2,0900 | 2,1200 | 2,1200 | 8.400 |
24 apr 2024 | 2,1500 | 2,1500 | 2,0900 | 2,0900 | 2,0900 | 21.100 |
23 apr 2024 | 2,2100 | 2,2300 | 2,1500 | 2,1500 | 2,1500 | 16.600 |
22 apr 2024 | 2,1300 | 2,2600 | 2,1300 | 2,2000 | 2,2000 | 7.900 |
19 apr 2024 | 2,1700 | 2,2200 | 2,1500 | 2,1800 | 2,1800 | 13.100 |
18 apr 2024 | 2,2200 | 2,2400 | 2,1600 | 2,2200 | 2,2200 | 14.300 |
17 apr 2024 | 2,2100 | 2,2100 | 2,1700 | 2,2000 | 2,2000 | 7.500 |
16 apr 2024 | 2,2600 | 2,2600 | 2,1700 | 2,1700 | 2,1700 | 14.100 |
15 apr 2024 | 2,3000 | 2,3100 | 2,2500 | 2,2600 | 2,2600 | 22.300 |
12 apr 2024 | 2,3400 | 2,3800 | 2,3200 | 2,3700 | 2,3700 | 16.800 |
11 apr 2024 | 2,3300 | 2,3500 | 2,3100 | 2,3200 | 2,3200 | 6.200 |
10 apr 2024 | 2,2800 | 2,3500 | 2,2800 | 2,3200 | 2,3200 | 26.900 |
09 apr 2024 | 2,3600 | 2,4000 | 2,2900 | 2,3100 | 2,3100 | 17.600 |
08 apr 2024 | 2,2000 | 2,3900 | 2,1600 | 2,3500 | 2,3500 | 63.300 |
05 apr 2024 | 2,1700 | 2,2000 | 2,1200 | 2,2000 | 2,2000 | 28.500 |
04 apr 2024 | 2,2000 | 2,2400 | 2,1500 | 2,2100 | 2,2100 | 46.400 |
03 apr 2024 | 2,1800 | 2,2300 | 2,1400 | 2,2000 | 2,2000 | 20.100 |
02 apr 2024 | 2,1200 | 2,1900 | 2,1200 | 2,1500 | 2,1500 | 35.800 |
01 apr 2024 | 2,1700 | 2,2200 | 2,1200 | 2,1900 | 2,1900 | 34.700 |
28 mar 2024 | 2,1600 | 2,2400 | 2,1500 | 2,1700 | 2,1700 | 41.700 |
27 mar 2024 | 2,2100 | 2,3200 | 2,0900 | 2,1100 | 2,1100 | 86.900 |
26 mar 2024 | 2,6000 | 2,7000 | 2,2000 | 2,2000 | 2,2000 | 189.800 |
25 mar 2024 | 2,5400 | 2,7700 | 2,5400 | 2,7600 | 2,7600 | 93.500 |
22 mar 2024 | 2,4900 | 2,5400 | 2,4100 | 2,5400 | 2,5400 | 21.900 |
21 mar 2024 | 2,5700 | 2,5700 | 2,4100 | 2,4500 | 2,4500 | 23.800 |
20 mar 2024 | 2,4800 | 2,5300 | 2,4400 | 2,5300 | 2,5300 | 13.600 |
19 mar 2024 | 2,4500 | 2,5300 | 2,4400 | 2,4400 | 2,4400 | 14.300 |
18 mar 2024 | 2,5800 | 2,5800 | 2,4500 | 2,4500 | 2,4500 | 22.200 |
15 mar 2024 | 2,4500 | 2,5200 | 2,4500 | 2,5200 | 2,5200 | 12.200 |
14 mar 2024 | 2,5800 | 2,5900 | 2,4700 | 2,5000 | 2,5000 | 11.600 |
13 mar 2024 | 2,4600 | 2,5400 | 2,4600 | 2,4700 | 2,4700 | 17.700 |
12 mar 2024 | 2,6000 | 2,6100 | 2,5000 | 2,5000 | 2,5000 | 22.600 |
11 mar 2024 | 2,5700 | 2,5700 | 2,4500 | 2,5400 | 2,5400 | 34.800 |
08 mar 2024 | 2,6000 | 2,6500 | 2,4900 | 2,5300 | 2,5300 | 21.300 |
07 mar 2024 | 2,4900 | 2,7400 | 2,4900 | 2,6000 | 2,6000 | 41.300 |
06 mar 2024 | 2,5000 | 2,5900 | 2,4500 | 2,5000 | 2,5000 | 16.700 |
05 mar 2024 | 2,5200 | 2,5200 | 2,4500 | 2,5000 | 2,5000 | 27.400 |
04 mar 2024 | 2,4500 | 2,5300 | 2,4500 | 2,4900 | 2,4900 | 25.700 |
01 mar 2024 | 2,5500 | 2,5600 | 2,4400 | 2,4400 | 2,4400 | 71.400 |
29 feb 2024 | 2,4400 | 2,5600 | 2,4400 | 2,5200 | 2,5200 | 34.400 |
28 feb 2024 | 2,5800 | 2,5800 | 2,4800 | 2,4800 | 2,4800 | 25.900 |
27 feb 2024 | 2,5100 | 2,6400 | 2,5100 | 2,5800 | 2,5800 | 46.800 |
26 feb 2024 | 2,4200 | 2,5300 | 2,4200 | 2,5100 | 2,5100 | 27.600 |
23 feb 2024 | 2,4400 | 2,4600 | 2,4200 | 2,4300 | 2,4300 | 9.900 |
22 feb 2024 | 2,4800 | 2,5000 | 2,4500 | 2,4900 | 2,4900 | 10.600 |
21 feb 2024 | 2,4900 | 2,5000 | 2,4400 | 2,4500 | 2,4500 | 27.500 |
20 feb 2024 | 2,4900 | 2,5700 | 2,4700 | 2,4700 | 2,4700 | 23.500 |
16 feb 2024 | 2,5100 | 2,5600 | 2,4600 | 2,4900 | 2,4900 | 22.400 |
15 feb 2024 | 2,5200 | 2,5600 | 2,5000 | 2,5600 | 2,5600 | 15.300 |
14 feb 2024 | 2,5000 | 2,5800 | 2,4300 | 2,5500 | 2,5500 | 16.000 |
13 feb 2024 | 2,4200 | 2,5100 | 2,4200 | 2,4500 | 2,4500 | 7.000 |
12 feb 2024 | 2,4000 | 2,5300 | 2,4000 | 2,4500 | 2,4500 | 49.200 |
09 feb 2024 | 2,5000 | 2,6200 | 2,4200 | 2,4300 | 2,4300 | 17.900 |
08 feb 2024 | 2,4800 | 2,5500 | 2,4800 | 2,5000 | 2,5000 | 18.000 |
07 feb 2024 | 2,5600 | 2,5900 | 2,4600 | 2,4700 | 2,4700 | 24.600 |
06 feb 2024 | 2,6600 | 2,6600 | 2,5100 | 2,5200 | 2,5200 | 34.400 |
05 feb 2024 | 2,5500 | 2,5900 | 2,5100 | 2,5100 | 2,5100 | 9.400 |
02 feb 2024 | 2,5300 | 2,5700 | 2,5300 | 2,5600 | 2,5600 | 14.100 |
01 feb 2024 | 2,5300 | 2,6400 | 2,5300 | 2,5400 | 2,5400 | 16.800 |
31 gen 2024 | 2,5900 | 2,6100 | 2,5300 | 2,5300 | 2,5300 | 17.200 |
30 gen 2024 | 2,5300 | 2,6800 | 2,5300 | 2,5500 | 2,5500 | 60.200 |
29 gen 2024 | 2,5300 | 2,6200 | 2,5300 | 2,5800 | 2,5800 | 90.100 |
26 gen 2024 | 2,5700 | 2,5900 | 2,5100 | 2,5100 | 2,5100 | 23.800 |
25 gen 2024 | 2,4400 | 2,6100 | 2,4100 | 2,6100 | 2,6100 | 39.900 |
24 gen 2024 | 2,5000 | 2,6200 | 2,4200 | 2,4600 | 2,4600 | 39.900 |
23 gen 2024 | 2,5000 | 2,5800 | 2,4500 | 2,4500 | 2,4500 | 18.800 |
22 gen 2024 | 2,5500 | 2,6100 | 2,4600 | 2,5200 | 2,5200 | 58.900 |
19 gen 2024 | 2,4200 | 2,5000 | 2,4200 | 2,4600 | 2,4600 | 25.500 |
18 gen 2024 | 2,4700 | 2,5100 | 2,4100 | 2,4400 | 2,4400 | 39.200 |
17 gen 2024 | 2,4700 | 2,5300 | 2,4100 | 2,4300 | 2,4300 | 95.800 |
16 gen 2024 | 2,5100 | 2,6100 | 2,4700 | 2,4800 | 2,4800 | 95.200 |
12 gen 2024 | 2,7000 | 2,7200 | 2,5000 | 2,5600 | 2,5600 | 110.800 |
11 gen 2024 | 2,7000 | 2,7100 | 2,6100 | 2,6300 | 2,6300 | 28.800 |
10 gen 2024 | 2,6000 | 2,6800 | 2,6000 | 2,6600 | 2,6600 | 36.500 |
09 gen 2024 | 2,7400 | 2,8000 | 2,6100 | 2,6100 | 2,6100 | 13.500 |
08 gen 2024 | 2,6100 | 2,7900 | 2,6100 | 2,7100 | 2,7100 | 36.400 |
05 gen 2024 | 2,6700 | 2,7200 | 2,5900 | 2,6100 | 2,6100 | 64.000 |
04 gen 2024 | 2,8000 | 2,8000 | 2,6700 | 2,6800 | 2,6800 | 40.100 |
03 gen 2024 | 2,8700 | 2,8700 | 2,7200 | 2,7600 | 2,7600 | 22.400 |
02 gen 2024 | 2,7000 | 2,8900 | 2,7000 | 2,7900 | 2,7900 | 40.900 |
29 dic 2023 | 2,7700 | 2,8000 | 2,6800 | 2,7300 | 2,7300 | 75.700 |
28 dic 2023 | 2,7500 | 2,8600 | 2,7400 | 2,7400 | 2,7400 | 106.600 |
27 dic 2023 | 2,7300 | 2,8600 | 2,6600 | 2,7500 | 2,7500 | 61.900 |
26 dic 2023 | 2,6900 | 2,7500 | 2,6800 | 2,7400 | 2,7400 | 28.400 |
22 dic 2023 | 2,6600 | 2,7200 | 2,6100 | 2,6300 | 2,6300 | 23.100 |
21 dic 2023 | 2,6600 | 2,7400 | 2,5100 | 2,6800 | 2,6800 | 37.500 |
20 dic 2023 | 2,5500 | 2,7300 | 2,5500 | 2,7000 | 2,7000 | 76.400 |
19 dic 2023 | 2,5500 | 2,6800 | 2,5500 | 2,6200 | 2,6200 | 111.300 |
18 dic 2023 | 2,6000 | 2,6700 | 2,5600 | 2,5600 | 2,5600 | 182.400 |
15 dic 2023 | 2,6000 | 2,8000 | 2,6000 | 2,6200 | 2,6200 | 60.700 |
*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...