Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 2,1800 | 2,2100 | 2,1400 | 2,1800 | 2,1800 | 359.200 |
24 apr 2024 | 2,2100 | 2,2300 | 2,1600 | 2,2000 | 2,2000 | 293.900 |
23 apr 2024 | 2,1800 | 2,2500 | 2,1700 | 2,2200 | 2,2200 | 414.400 |
22 apr 2024 | 2,1500 | 2,1900 | 2,1000 | 2,1700 | 2,1700 | 1.250.000 |
19 apr 2024 | 2,1800 | 2,2200 | 2,1000 | 2,1400 | 2,1400 | 634.000 |
18 apr 2024 | 2,2200 | 2,2500 | 2,1700 | 2,2100 | 2,2100 | 693.500 |
17 apr 2024 | 2,2400 | 2,2500 | 2,1700 | 2,1900 | 2,1900 | 464.400 |
16 apr 2024 | 2,3000 | 2,3000 | 2,2300 | 2,2300 | 2,2300 | 382.600 |
15 apr 2024 | 2,3000 | 2,3300 | 2,2200 | 2,3100 | 2,3100 | 764.600 |
12 apr 2024 | 2,3500 | 2,3600 | 2,2700 | 2,2800 | 2,2800 | 429.500 |
11 apr 2024 | 2,3900 | 2,3900 | 2,3200 | 2,3400 | 2,3400 | 478.600 |
10 apr 2024 | 2,3800 | 2,4200 | 2,3300 | 2,3700 | 2,3700 | 675.800 |
09 apr 2024 | 2,4200 | 2,4200 | 2,3800 | 2,4100 | 2,4100 | 467.000 |
08 apr 2024 | 2,4200 | 2,4200 | 2,3800 | 2,4000 | 2,4000 | 414.900 |
05 apr 2024 | 2,4100 | 2,4200 | 2,3900 | 2,4000 | 2,4000 | 342.200 |
04 apr 2024 | 2,4300 | 2,5200 | 2,4000 | 2,4100 | 2,4100 | 355.100 |
03 apr 2024 | 2,4200 | 2,4700 | 2,4000 | 2,4000 | 2,4000 | 287.000 |
02 apr 2024 | 2,3500 | 2,4500 | 2,3300 | 2,4300 | 2,4300 | 455.100 |
01 apr 2024 | 2,4700 | 2,4800 | 2,3700 | 2,4100 | 2,4100 | 489.000 |
28 mar 2024 | 2,4400 | 2,5100 | 2,4200 | 2,4700 | 2,4700 | 423.700 |
27 mar 2024 | 2,4000 | 2,4400 | 2,3800 | 2,4300 | 2,4300 | 607.400 |
26 mar 2024 | 2,4600 | 2,5000 | 2,3700 | 2,3700 | 2,3700 | 1.146.200 |
25 mar 2024 | 2,5100 | 2,5400 | 2,4600 | 2,4800 | 2,4800 | 433.600 |
22 mar 2024 | 2,5400 | 2,5600 | 2,4800 | 2,4900 | 2,4900 | 311.200 |
21 mar 2024 | 2,6300 | 2,6400 | 2,5300 | 2,5400 | 2,5400 | 455.400 |
20 mar 2024 | 2,5700 | 2,6400 | 2,5300 | 2,6000 | 2,6000 | 298.000 |
19 mar 2024 | 2,5800 | 2,6200 | 2,5800 | 2,6000 | 2,6000 | 139.700 |
18 mar 2024 | 2,6200 | 2,6300 | 2,5700 | 2,5700 | 2,5700 | 251.400 |
15 mar 2024 | 2,5900 | 2,6300 | 2,5700 | 2,6100 | 2,6100 | 636.700 |
14 mar 2024 | 2,6600 | 2,6800 | 2,5600 | 2,5900 | 2,5900 | 356.600 |
13 mar 2024 | 2,7400 | 2,7700 | 2,6600 | 2,6800 | 2,6800 | 244.400 |
12 mar 2024 | 2,7700 | 2,7800 | 2,7200 | 2,7200 | 2,7200 | 217.100 |
11 mar 2024 | 2,9000 | 2,9200 | 2,7400 | 2,7600 | 2,7600 | 343.800 |
08 mar 2024 | 2,8500 | 2,9500 | 2,8400 | 2,9000 | 2,9000 | 667.700 |
07 mar 2024 | 2,6800 | 2,9500 | 2,6500 | 2,8500 | 2,8500 | 1.333.100 |
06 mar 2024 | 2,5300 | 2,6400 | 2,4900 | 2,6200 | 2,6200 | 694.800 |
05 mar 2024 | 2,5300 | 2,5400 | 2,5000 | 2,5100 | 2,5100 | 222.700 |
04 mar 2024 | 2,6000 | 2,6100 | 2,5300 | 2,5400 | 2,5400 | 431.200 |
01 mar 2024 | 2,5900 | 2,6600 | 2,5700 | 2,6100 | 2,6100 | 391.300 |
29 feb 2024 | 2,6800 | 2,6800 | 2,5800 | 2,6000 | 2,6000 | 486.000 |
28 feb 2024 | 2,6600 | 2,6900 | 2,6000 | 2,6100 | 2,6100 | 246.900 |
27 feb 2024 | 2,6900 | 2,7300 | 2,6800 | 2,7100 | 2,7100 | 227.500 |
26 feb 2024 | 2,6200 | 2,6700 | 2,6100 | 2,6700 | 2,6700 | 244.800 |
23 feb 2024 | 2,6200 | 2,6500 | 2,5500 | 2,6400 | 2,6400 | 306.200 |
22 feb 2024 | 2,6900 | 2,7000 | 2,6000 | 2,6100 | 2,6100 | 324.700 |
21 feb 2024 | 2,7000 | 2,7300 | 2,6600 | 2,7000 | 2,7000 | 193.400 |
20 feb 2024 | 2,7400 | 2,7600 | 2,7000 | 2,7300 | 2,7300 | 204.700 |
16 feb 2024 | 2,8200 | 2,8400 | 2,7700 | 2,7800 | 2,7800 | 228.500 |
15 feb 2024 | 2,7400 | 2,8600 | 2,7100 | 2,8400 | 2,8400 | 432.100 |
14 feb 2024 | 2,8000 | 2,8200 | 2,6700 | 2,7200 | 2,7200 | 529.100 |
13 feb 2024 | 2,7000 | 2,8800 | 2,6600 | 2,7500 | 2,7500 | 1.209.800 |
12 feb 2024 | 2,6700 | 2,8300 | 2,6700 | 2,8100 | 2,8100 | 460.600 |
09 feb 2024 | 2,5000 | 2,6500 | 2,4700 | 2,6400 | 2,6400 | 496.200 |
08 feb 2024 | 2,4900 | 2,5000 | 2,4200 | 2,4900 | 2,4900 | 300.100 |
07 feb 2024 | 2,5800 | 2,5800 | 2,4600 | 2,4700 | 2,4700 | 411.600 |
06 feb 2024 | 2,3700 | 2,6000 | 2,3600 | 2,5800 | 2,5800 | 588.600 |
05 feb 2024 | 2,4700 | 2,4700 | 2,3700 | 2,3800 | 2,3800 | 525.900 |
02 feb 2024 | 2,5000 | 2,5300 | 2,4000 | 2,4500 | 2,4500 | 1.118.000 |
01 feb 2024 | 2,6000 | 2,7200 | 2,5000 | 2,5600 | 2,5600 | 1.516.300 |
31 gen 2024 | 2,7000 | 2,7600 | 2,5900 | 2,5900 | 2,5900 | 481.700 |
30 gen 2024 | 2,8300 | 2,8300 | 2,7000 | 2,7000 | 2,7000 | 241.800 |
29 gen 2024 | 2,7400 | 2,8700 | 2,7100 | 2,8600 | 2,8600 | 502.400 |
26 gen 2024 | 2,7800 | 2,8100 | 2,7300 | 2,7500 | 2,7500 | 202.800 |
25 gen 2024 | 2,8600 | 2,8600 | 2,7600 | 2,7900 | 2,7900 | 237.300 |
24 gen 2024 | 2,9500 | 2,9500 | 2,8000 | 2,8000 | 2,8000 | 183.700 |
23 gen 2024 | 2,9700 | 2,9900 | 2,8900 | 2,9100 | 2,9100 | 253.100 |
22 gen 2024 | 2,8400 | 2,9400 | 2,8200 | 2,9400 | 2,9400 | 522.200 |
19 gen 2024 | 2,8000 | 2,8000 | 2,7300 | 2,7800 | 2,7800 | 254.400 |
18 gen 2024 | 2,7800 | 2,8200 | 2,7300 | 2,7800 | 2,7800 | 249.100 |
17 gen 2024 | 2,7700 | 2,7900 | 2,7300 | 2,7800 | 2,7800 | 222.000 |
16 gen 2024 | 2,8300 | 2,8300 | 2,7700 | 2,7800 | 2,7800 | 223.800 |
12 gen 2024 | 2,9000 | 2,9000 | 2,8200 | 2,8300 | 2,8300 | 204.300 |
11 gen 2024 | 2,8100 | 2,8800 | 2,7800 | 2,8500 | 2,8500 | 345.100 |
10 gen 2024 | 2,7800 | 2,8200 | 2,7600 | 2,8200 | 2,8200 | 358.500 |
09 gen 2024 | 2,7900 | 2,8000 | 2,7500 | 2,7800 | 2,7800 | 199.400 |
08 gen 2024 | 2,7800 | 2,8900 | 2,7700 | 2,8200 | 2,8200 | 306.300 |
05 gen 2024 | 2,7100 | 2,8200 | 2,6800 | 2,7700 | 2,7700 | 396.100 |
04 gen 2024 | 2,7200 | 2,7700 | 2,6800 | 2,7400 | 2,7400 | 345.600 |
03 gen 2024 | 2,7500 | 2,7900 | 2,6900 | 2,7000 | 2,7000 | 496.400 |
02 gen 2024 | 2,8200 | 2,9200 | 2,8100 | 2,8500 | 2,8500 | 375.500 |
29 dic 2023 | 2,9200 | 2,9500 | 2,8100 | 2,8300 | 2,8300 | 372.900 |
28 dic 2023 | 2,9900 | 3,0300 | 2,8900 | 2,9100 | 2,9100 | 453.200 |
27 dic 2023 | 2,9800 | 3,0500 | 2,9700 | 3,0100 | 3,0100 | 417.800 |
26 dic 2023 | 2,8800 | 2,9800 | 2,8600 | 2,9700 | 2,9700 | 226.800 |
22 dic 2023 | 2,8800 | 2,9000 | 2,8400 | 2,8700 | 2,8700 | 234.200 |
21 dic 2023 | 2,8400 | 2,8800 | 2,8300 | 2,8700 | 2,8700 | 213.700 |
20 dic 2023 | 2,8400 | 2,9000 | 2,7500 | 2,7800 | 2,7800 | 476.500 |
19 dic 2023 | 2,7400 | 2,8500 | 2,7400 | 2,8400 | 2,8400 | 433.200 |
18 dic 2023 | 2,7000 | 2,7400 | 2,6600 | 2,7100 | 2,7100 | 326.800 |
15 dic 2023 | 2,8000 | 2,8000 | 2,6300 | 2,6700 | 2,6700 | 905.800 |
14 dic 2023 | 2,7900 | 2,8500 | 2,7200 | 2,7800 | 2,7800 | 582.600 |
13 dic 2023 | 2,6300 | 2,7500 | 2,6100 | 2,7300 | 2,7300 | 407.500 |
12 dic 2023 | 2,6000 | 2,6300 | 2,5300 | 2,6300 | 2,6300 | 270.900 |
11 dic 2023 | 2,6200 | 2,6400 | 2,5600 | 2,5900 | 2,5900 | 378.600 |
08 dic 2023 | 2,6200 | 2,6900 | 2,6200 | 2,6500 | 2,6500 | 276.300 |
07 dic 2023 | 2,6800 | 2,6800 | 2,6100 | 2,6500 | 2,6500 | 443.100 |
06 dic 2023 | 2,7900 | 2,8000 | 2,6400 | 2,6600 | 2,6600 | 410.000 |
05 dic 2023 | 2,6100 | 2,7700 | 2,6100 | 2,7500 | 2,7500 | 537.700 |
04 dic 2023 | 2,5000 | 2,6500 | 2,5000 | 2,6400 | 2,6400 | 470.300 |
01 dic 2023 | 2,5000 | 2,6000 | 2,4000 | 2,5400 | 2,5400 | 1.445.500 |
*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...