Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 2,5900 | 2,6300 | 2,5100 | 2,5600 | 2,5600 | 187.400 |
01 mag 2024 | 2,4700 | 2,5400 | 2,4700 | 2,5200 | 2,5200 | 62.500 |
30 apr 2024 | 2,4700 | 2,5100 | 2,4700 | 2,4900 | 2,4900 | 68.800 |
29 apr 2024 | 2,5300 | 2,5700 | 2,4860 | 2,5400 | 2,5400 | 99.300 |
26 apr 2024 | 2,5000 | 2,5450 | 2,4700 | 2,5200 | 2,5200 | 96.100 |
25 apr 2024 | 2,4700 | 2,5400 | 2,4700 | 2,5000 | 2,5000 | 72.100 |
24 apr 2024 | 2,5300 | 2,5300 | 2,4750 | 2,4900 | 2,4900 | 65.000 |
23 apr 2024 | 2,4200 | 2,5300 | 2,4200 | 2,4900 | 2,4900 | 88.900 |
22 apr 2024 | 2,4000 | 2,4800 | 2,3900 | 2,4500 | 2,4500 | 90.000 |
19 apr 2024 | 2,3900 | 2,4250 | 2,3440 | 2,4000 | 2,4000 | 132.100 |
18 apr 2024 | 2,4100 | 2,4600 | 2,3900 | 2,4300 | 2,4300 | 93.700 |
17 apr 2024 | 2,3800 | 2,4300 | 2,3700 | 2,4100 | 2,4100 | 94.400 |
16 apr 2024 | 2,3700 | 2,3800 | 2,3150 | 2,3600 | 2,3600 | 119.500 |
15 apr 2024 | 2,4600 | 2,4650 | 2,3550 | 2,3700 | 2,3700 | 184.600 |
12 apr 2024 | 2,5100 | 2,5450 | 2,4300 | 2,4400 | 2,4400 | 163.200 |
11 apr 2024 | 2,5200 | 2,5550 | 2,4800 | 2,5000 | 2,5000 | 114.100 |
10 apr 2024 | 2,5200 | 2,5200 | 2,4850 | 2,5000 | 2,5000 | 58.200 |
09 apr 2024 | 2,4800 | 2,5400 | 2,4800 | 2,5200 | 2,5200 | 104.900 |
08 apr 2024 | 2,5600 | 2,6100 | 2,4900 | 2,5000 | 2,5000 | 161.000 |
05 apr 2024 | 2,6700 | 2,6840 | 2,5500 | 2,5500 | 2,5500 | 136.800 |
04 apr 2024 | 2,6000 | 2,7600 | 2,6000 | 2,6800 | 2,6800 | 171.800 |
03 apr 2024 | 2,5200 | 2,6100 | 2,5150 | 2,5900 | 2,5900 | 100.800 |
02 apr 2024 | 2,4900 | 2,5500 | 2,4900 | 2,5400 | 2,5400 | 97.000 |
01 apr 2024 | 2,5000 | 2,5600 | 2,5000 | 2,5500 | 2,5500 | 97.900 |
28 mar 2024 | 2,5100 | 2,5800 | 2,4900 | 2,5100 | 2,5100 | 268.200 |
27 mar 2024 | 2,5000 | 2,5300 | 2,4800 | 2,5100 | 2,5100 | 150.600 |
26 mar 2024 | 2,5700 | 2,5880 | 2,5100 | 2,5200 | 2,5200 | 114.100 |
25 mar 2024 | 2,5100 | 2,5300 | 2,4800 | 2,5000 | 2,5000 | 85.100 |
22 mar 2024 | 2,5100 | 2,5480 | 2,4800 | 2,5200 | 2,5200 | 162.400 |
21 mar 2024 | 2,5300 | 2,5320 | 2,4900 | 2,5100 | 2,5100 | 91.500 |
20 mar 2024 | 2,5000 | 2,5400 | 2,4800 | 2,5300 | 2,5300 | 141.400 |
19 mar 2024 | 2,5000 | 2,5300 | 2,4800 | 2,5200 | 2,5200 | 92.700 |
18 mar 2024 | 2,5100 | 2,5400 | 2,4800 | 2,5300 | 2,5300 | 187.700 |
15 mar 2024 | 2,5000 | 2,5400 | 2,5000 | 2,5200 | 2,5200 | 123.200 |
14 mar 2024 | 2,5400 | 2,5600 | 2,5000 | 2,5200 | 2,5200 | 155.200 |
13 mar 2024 | 2,6500 | 2,6900 | 2,5700 | 2,5700 | 2,5700 | 96.300 |
12 mar 2024 | 2,6300 | 2,7000 | 2,6200 | 2,6500 | 2,6500 | 135.300 |
11 mar 2024 | 2,6100 | 2,6600 | 2,5900 | 2,6200 | 2,6200 | 113.400 |
08 mar 2024 | 2,6600 | 2,7000 | 2,5950 | 2,6300 | 2,6300 | 172.300 |
07 mar 2024 | 2,7100 | 2,7100 | 2,6200 | 2,6500 | 2,6500 | 181.200 |
06 mar 2024 | 2,7400 | 2,7770 | 2,6800 | 2,7100 | 2,7100 | 131.500 |
05 mar 2024 | 2,7000 | 2,7100 | 2,6200 | 2,6800 | 2,6800 | 187.700 |
04 mar 2024 | 2,6900 | 2,7900 | 2,6850 | 2,7100 | 2,7100 | 231.500 |
01 mar 2024 | 2,7500 | 2,7900 | 2,6400 | 2,7500 | 2,7500 | 266.800 |
29 feb 2024 | 2,9900 | 2,9900 | 2,6200 | 2,6200 | 2,6200 | 1.079.100 |
28 feb 2024 | 3,2900 | 3,2900 | 2,9240 | 3,0000 | 3,0000 | 602.700 |
27 feb 2024 | 2,8500 | 3,2900 | 2,8500 | 3,2700 | 3,2700 | 952.400 |
26 feb 2024 | 2,7500 | 2,8000 | 2,7450 | 2,7500 | 2,7500 | 192.500 |
23 feb 2024 | 2,7400 | 2,7900 | 2,7200 | 2,7500 | 2,7500 | 96.200 |
22 feb 2024 | 2,7600 | 2,7800 | 2,7180 | 2,7400 | 2,7400 | 227.100 |
21 feb 2024 | 2,7500 | 2,7900 | 2,7300 | 2,7400 | 2,7400 | 142.400 |
20 feb 2024 | 2,8500 | 2,8500 | 2,7200 | 2,7300 | 2,7300 | 142.000 |
16 feb 2024 | 2,8500 | 2,9100 | 2,8200 | 2,8700 | 2,8700 | 97.700 |
15 feb 2024 | 2,7600 | 2,8750 | 2,7400 | 2,8600 | 2,8600 | 125.200 |
14 feb 2024 | 2,7500 | 2,8990 | 2,7150 | 2,7400 | 2,7400 | 166.700 |
13 feb 2024 | 2,8000 | 2,8400 | 2,7250 | 2,7300 | 2,7300 | 67.000 |
12 feb 2024 | 2,7900 | 2,9500 | 2,7900 | 2,8500 | 2,8500 | 116.400 |
09 feb 2024 | 2,8900 | 2,9100 | 2,8600 | 2,8700 | 2,8700 | 87.300 |
08 feb 2024 | 2,9000 | 2,9950 | 2,8800 | 2,8800 | 2,8800 | 84.400 |
07 feb 2024 | 2,9800 | 3,0450 | 2,9100 | 2,9100 | 2,9100 | 101.800 |
06 feb 2024 | 2,9400 | 3,0450 | 2,9050 | 3,0000 | 3,0000 | 210.300 |
05 feb 2024 | 2,9500 | 2,9500 | 2,8500 | 2,9200 | 2,9200 | 147.100 |
02 feb 2024 | 2,8900 | 2,9600 | 2,8600 | 2,9400 | 2,9400 | 554.900 |
01 feb 2024 | 2,8100 | 2,9600 | 2,7950 | 2,9200 | 2,9200 | 407.700 |
31 gen 2024 | 2,7200 | 2,8800 | 2,7200 | 2,8000 | 2,8000 | 237.300 |
30 gen 2024 | 2,7500 | 2,7700 | 2,7400 | 2,7600 | 2,7600 | 156.500 |
29 gen 2024 | 2,7200 | 2,8000 | 2,6800 | 2,7900 | 2,7900 | 136.100 |
26 gen 2024 | 2,6800 | 2,7900 | 2,6100 | 2,7300 | 2,7300 | 246.500 |
25 gen 2024 | 2,7500 | 2,8280 | 2,7250 | 2,7700 | 2,7700 | 340.500 |
24 gen 2024 | 2,6700 | 2,8150 | 2,6700 | 2,7800 | 2,7800 | 762.000 |
23 gen 2024 | 2,6100 | 2,7250 | 2,5500 | 2,6500 | 2,6500 | 232.100 |
22 gen 2024 | 2,5300 | 2,6400 | 2,5300 | 2,5600 | 2,5600 | 283.300 |
19 gen 2024 | 2,5900 | 2,6350 | 2,5650 | 2,6100 | 2,6100 | 190.900 |
18 gen 2024 | 2,6200 | 2,6500 | 2,5900 | 2,6000 | 2,6000 | 147.100 |
17 gen 2024 | 2,5600 | 2,6250 | 2,5600 | 2,6100 | 2,6100 | 172.000 |
16 gen 2024 | 2,7000 | 2,7000 | 2,5900 | 2,6200 | 2,6200 | 332.900 |
12 gen 2024 | 2,7500 | 2,8800 | 2,7100 | 2,7300 | 2,7300 | 219.500 |
11 gen 2024 | 2,5800 | 2,8400 | 2,5750 | 2,7500 | 2,7500 | 1.844.500 |
10 gen 2024 | 2,4100 | 2,5700 | 2,4100 | 2,5600 | 2,5600 | 789.700 |
09 gen 2024 | 2,4400 | 2,4500 | 2,4000 | 2,4300 | 2,4300 | 370.400 |
08 gen 2024 | 2,4500 | 2,4840 | 2,4000 | 2,4500 | 2,4500 | 540.900 |
05 gen 2024 | 2,4700 | 2,5250 | 2,4600 | 2,4600 | 2,4600 | 216.900 |
04 gen 2024 | 2,4900 | 2,5300 | 2,4710 | 2,4900 | 2,4900 | 199.600 |
03 gen 2024 | 2,5400 | 2,5600 | 2,4700 | 2,5100 | 2,5100 | 155.400 |
02 gen 2024 | 2,5500 | 2,6000 | 2,5000 | 2,5000 | 2,5000 | 291.800 |
29 dic 2023 | 2,6000 | 2,6650 | 2,6000 | 2,6300 | 2,6300 | 227.400 |
28 dic 2023 | 2,5700 | 2,6500 | 2,5700 | 2,6200 | 2,6200 | 138.400 |
27 dic 2023 | 2,6100 | 2,6310 | 2,5600 | 2,5600 | 2,5600 | 172.500 |
26 dic 2023 | 2,6100 | 2,6800 | 2,5800 | 2,5800 | 2,5800 | 73.700 |
22 dic 2023 | 2,6300 | 2,6800 | 2,5810 | 2,6200 | 2,6200 | 245.900 |
21 dic 2023 | 2,6500 | 2,7400 | 2,6300 | 2,7000 | 2,7000 | 206.000 |
20 dic 2023 | 2,7500 | 2,7500 | 2,6100 | 2,6100 | 2,6100 | 186.400 |
19 dic 2023 | 2,7900 | 2,8700 | 2,7210 | 2,7700 | 2,7700 | 260.500 |
18 dic 2023 | 2,6700 | 2,8890 | 2,6570 | 2,8000 | 2,8000 | 755.400 |
15 dic 2023 | 2,5300 | 2,7700 | 2,5200 | 2,6500 | 2,6500 | 995.700 |
14 dic 2023 | 2,6200 | 2,6800 | 2,5200 | 2,5300 | 2,5300 | 331.200 |
13 dic 2023 | 2,5000 | 2,6000 | 2,4900 | 2,5900 | 2,5900 | 457.800 |
12 dic 2023 | 2,6400 | 2,6400 | 2,5100 | 2,5100 | 2,5100 | 218.800 |
11 dic 2023 | 2,6400 | 2,6550 | 2,6000 | 2,6300 | 2,6300 | 209.100 |
08 dic 2023 | 2,5500 | 2,7000 | 2,5500 | 2,6400 | 2,6400 | 223.700 |
*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...