Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 1,7300 | 1,7300 | 1,6800 | 1,6800 | 1,6800 | 200 |
09 mag 2024 | 1,7100 | 1,7100 | 1,6800 | 1,6900 | 1,6900 | 4.000 |
08 mag 2024 | 1,6900 | 1,7200 | 1,6800 | 1,7100 | 1,7100 | 1.900 |
07 mag 2024 | 1,6800 | 1,7100 | 1,6800 | 1,7000 | 1,7000 | 5.000 |
06 mag 2024 | 1,6500 | 1,6900 | 1,6500 | 1,6900 | 1,6900 | 3.700 |
03 mag 2024 | 1,6500 | 1,6600 | 1,6200 | 1,6400 | 1,6400 | 4.100 |
02 mag 2024 | 1,6600 | 1,6700 | 1,6400 | 1,6500 | 1,6500 | 3.100 |
01 mag 2024 | 1,7100 | 1,7100 | 1,6500 | 1,6600 | 1,6600 | 15.300 |
30 apr 2024 | 1,7000 | 1,7000 | 1,6700 | 1,6900 | 1,6900 | 4.200 |
29 apr 2024 | 1,6800 | 1,7100 | 1,6300 | 1,6500 | 1,6500 | 13.100 |
26 apr 2024 | 1,6800 | 1,7700 | 1,6000 | 1,7000 | 1,7000 | 34.400 |
25 apr 2024 | 1,6600 | 1,6600 | 1,5900 | 1,6200 | 1,6200 | 13.300 |
24 apr 2024 | 1,6800 | 1,7000 | 1,6600 | 1,6600 | 1,6600 | 10.100 |
23 apr 2024 | 1,7000 | 1,7000 | 1,6500 | 1,6500 | 1,6500 | 8.400 |
22 apr 2024 | 1,6900 | 1,7000 | 1,6900 | 1,7000 | 1,7000 | 600 |
19 apr 2024 | 1,7300 | 1,7300 | 1,6900 | 1,6900 | 1,6900 | 20.800 |
18 apr 2024 | 1,8500 | 1,8500 | 1,7400 | 1,7500 | 1,7500 | 11.000 |
17 apr 2024 | 1,8800 | 1,8800 | 1,7400 | 1,7500 | 1,7500 | 7.600 |
16 apr 2024 | 1,7600 | 1,8200 | 1,7100 | 1,7500 | 1,7500 | 6.500 |
15 apr 2024 | 2,0300 | 2,0300 | 1,8000 | 1,8000 | 1,8000 | 18.000 |
12 apr 2024 | 1,9000 | 1,9300 | 1,8600 | 1,9000 | 1,9000 | 13.600 |
11 apr 2024 | 1,9400 | 1,9400 | 1,8900 | 1,9000 | 1,9000 | 8.000 |
10 apr 2024 | 2,0400 | 2,0400 | 1,9000 | 1,9000 | 1,9000 | 17.400 |
09 apr 2024 | 2,0000 | 2,0100 | 1,9400 | 1,9500 | 1,9500 | 103.900 |
08 apr 2024 | 1,9100 | 2,0400 | 1,9000 | 2,0100 | 2,0100 | 20.400 |
05 apr 2024 | 2,0700 | 2,0700 | 1,9000 | 1,9100 | 1,9100 | 7.200 |
04 apr 2024 | 2,0600 | 2,0800 | 1,8900 | 1,8900 | 1,8900 | 23.000 |
03 apr 2024 | 2,1000 | 2,2600 | 1,9900 | 1,9900 | 1,9900 | 38.300 |
02 apr 2024 | 2,1600 | 2,1600 | 2,0500 | 2,0800 | 2,0800 | 10.300 |
01 apr 2024 | 2,3300 | 2,3300 | 2,1000 | 2,1100 | 2,1100 | 12.300 |
28 mar 2024 | 2,1500 | 2,2700 | 2,0900 | 2,2400 | 2,2400 | 4.700 |
27 mar 2024 | 2,0300 | 2,0500 | 2,0100 | 2,0500 | 2,0500 | 7.400 |
26 mar 2024 | 2,0600 | 2,1300 | 2,0600 | 2,1300 | 2,1300 | 1.500 |
25 mar 2024 | 2,0700 | 2,1100 | 2,0500 | 2,0500 | 2,0500 | 2.300 |
22 mar 2024 | 2,0300 | 2,1500 | 2,0300 | 2,0900 | 2,0900 | 9.100 |
21 mar 2024 | 2,1000 | 2,1200 | 2,0300 | 2,1100 | 2,1100 | 3.700 |
20 mar 2024 | 2,0200 | 2,0200 | 2,0100 | 2,0200 | 2,0200 | 500 |
19 mar 2024 | 2,0200 | 2,1200 | 1,9500 | 2,0100 | 2,0100 | 1.300 |
18 mar 2024 | 2,1200 | 2,1200 | 2,0000 | 2,0000 | 2,0000 | 5.900 |
15 mar 2024 | 1,9800 | 2,0000 | 1,9800 | 2,0000 | 2,0000 | 1.000 |
14 mar 2024 | 1,9200 | 1,9200 | 1,8500 | 1,8500 | 1,8500 | 1.900 |
13 mar 2024 | 2,0000 | 2,0000 | 1,9200 | 1,9400 | 1,9400 | 4.200 |
12 mar 2024 | 2,0900 | 2,0900 | 2,0000 | 2,0000 | 2,0000 | 4.200 |
11 mar 2024 | 2,2700 | 2,2700 | 2,0500 | 2,0900 | 2,0900 | 5.800 |
08 mar 2024 | 2,3100 | 2,3300 | 2,1300 | 2,1600 | 2,1600 | 8.200 |
07 mar 2024 | 2,2700 | 2,2800 | 2,2300 | 2,2300 | 2,2300 | 3.000 |
06 mar 2024 | 2,3800 | 2,3800 | 2,1900 | 2,2100 | 2,2100 | 8.500 |
05 mar 2024 | 2,4500 | 2,4700 | 2,3800 | 2,3800 | 2,3800 | 5.700 |
04 mar 2024 | 2,5700 | 2,5700 | 2,4500 | 2,4600 | 2,4600 | 4.500 |
01 mar 2024 | 2,4500 | 2,4600 | 2,4500 | 2,4600 | 2,4600 | 300 |
29 feb 2024 | 2,4000 | 2,4600 | 2,4000 | 2,4000 | 2,4000 | 7.500 |
28 feb 2024 | 2,5500 | 2,5500 | 2,4800 | 2,4800 | 2,4800 | 1.900 |
27 feb 2024 | 2,5300 | 2,5700 | 2,5300 | 2,5700 | 2,5700 | 200 |
26 feb 2024 | 2,4100 | 2,6000 | 2,4100 | 2,5300 | 2,5300 | 13.200 |
23 feb 2024 | 2,5100 | 2,5100 | 2,4100 | 2,4400 | 2,4400 | 1.400 |
22 feb 2024 | 2,5000 | 2,5000 | 2,4300 | 2,4300 | 2,4300 | 2.300 |
21 feb 2024 | 2,6500 | 2,6500 | 2,5000 | 2,5100 | 2,5100 | 3.600 |
20 feb 2024 | 2,6300 | 2,6300 | 2,5800 | 2,6100 | 2,6100 | 14.700 |
16 feb 2024 | 2,6200 | 2,7700 | 2,6000 | 2,6200 | 2,6200 | 900 |
15 feb 2024 | 2,6200 | 2,7400 | 2,6200 | 2,7400 | 2,7400 | 600 |
14 feb 2024 | 2,6700 | 2,6700 | 2,5000 | 2,6100 | 2,6100 | 3.600 |
13 feb 2024 | 2,7000 | 2,7100 | 2,6500 | 2,7100 | 2,7100 | 2.200 |
12 feb 2024 | 2,7800 | 2,8200 | 2,7700 | 2,7800 | 2,7800 | 1.400 |
09 feb 2024 | 2,7000 | 2,7800 | 2,6900 | 2,7000 | 2,7000 | 1.800 |
08 feb 2024 | 2,7800 | 2,7800 | 2,7500 | 2,7500 | 2,7500 | 300 |
07 feb 2024 | 2,9400 | 2,9400 | 2,7600 | 2,7700 | 2,7700 | 5.500 |
06 feb 2024 | 2,7500 | 2,9200 | 2,7500 | 2,8700 | 2,8700 | 15.500 |
05 feb 2024 | 2,7000 | 2,7500 | 2,6500 | 2,7200 | 2,7200 | 9.800 |
02 feb 2024 | 2,6800 | 2,6900 | 2,6500 | 2,6700 | 2,6700 | 800 |
01 feb 2024 | 2,6600 | 2,6900 | 2,6400 | 2,6400 | 2,6400 | 1.300 |
31 gen 2024 | 2,5600 | 2,7000 | 2,5600 | 2,7000 | 2,7000 | 2.200 |
30 gen 2024 | 2,5200 | 2,6500 | 2,5200 | 2,6300 | 2,6300 | 1.100 |
29 gen 2024 | 2,7900 | 2,7900 | 2,5600 | 2,6000 | 2,6000 | 3.800 |
26 gen 2024 | 2,3800 | 2,7000 | 2,2000 | 2,6400 | 2,6400 | 30.600 |
25 gen 2024 | 2,8500 | 2,8700 | 2,5300 | 2,5500 | 2,5500 | 7.600 |
24 gen 2024 | 2,7300 | 2,7700 | 2,7000 | 2,7700 | 2,7700 | 1.000 |
23 gen 2024 | 2,7000 | 2,7200 | 2,5600 | 2,5600 | 2,5600 | 7.200 |
22 gen 2024 | 2,9300 | 2,9300 | 2,6600 | 2,7000 | 2,7000 | 26.300 |
19 gen 2024 | 2,9600 | 3,0800 | 2,8800 | 2,9300 | 2,9300 | 14.800 |
18 gen 2024 | 3,0200 | 3,1000 | 2,9600 | 2,9700 | 2,9700 | 13.000 |
17 gen 2024 | 3,0800 | 3,0900 | 2,9900 | 3,0300 | 3,0300 | 900 |
16 gen 2024 | 3,1100 | 3,1100 | 2,9800 | 2,9800 | 2,9800 | 11.500 |
15 gen 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 100 |
12 gen 2024 | 3,0900 | 3,1000 | 3,0200 | 3,0300 | 3,0300 | 4.300 |
11 gen 2024 | 3,1400 | 3,1500 | 3,0600 | 3,0800 | 3,0800 | 4.800 |
10 gen 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 100 |
09 gen 2024 | 3,3900 | 3,4800 | 3,2200 | 3,3500 | 3,3500 | 6.800 |
08 gen 2024 | 2,9900 | 3,3600 | 2,8500 | 3,2500 | 3,2500 | 19.700 |
05 gen 2024 | 3,1500 | 3,1500 | 2,9300 | 2,9600 | 2,9600 | 17.200 |
04 gen 2024 | 3,0400 | 3,0900 | 3,0400 | 3,0400 | 3,0400 | 3.500 |
03 gen 2024 | 3,1700 | 3,1700 | 3,0400 | 3,0500 | 3,0500 | 17.900 |
02 gen 2024 | 3,2400 | 3,2500 | 3,1700 | 3,1700 | 3,1700 | 1.800 |
29 dic 2023 | 3,3800 | 3,3900 | 3,3500 | 3,3500 | 3,3500 | 1.700 |
28 dic 2023 | 3,1700 | 3,4500 | 3,1700 | 3,2600 | 3,2600 | 2.000 |
27 dic 2023 | 3,0500 | 3,4600 | 3,0500 | 3,3600 | 3,3600 | 8.300 |
22 dic 2023 | 3,0500 | 3,1800 | 3,0300 | 3,0400 | 3,0400 | 9.300 |
21 dic 2023 | 3,0900 | 3,1200 | 3,0200 | 3,0200 | 3,0200 | 5.500 |
20 dic 2023 | 3,0800 | 3,1700 | 3,0800 | 3,1600 | 3,1600 | 6.300 |
19 dic 2023 | 3,1300 | 3,1600 | 3,0700 | 3,1600 | 3,1600 | 4.600 |
18 dic 2023 | 3,1800 | 3,2100 | 3,1300 | 3,1500 | 3,1500 | 4.600 |
*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...