Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 giu 2024 | 1,8300 | 1,9000 | 1,8100 | 1,8800 | 1,8800 | 125.200 |
07 giu 2024 | 1,8100 | 1,8370 | 1,7900 | 1,8200 | 1,8200 | 89.000 |
06 giu 2024 | 1,8000 | 1,8500 | 1,7760 | 1,7900 | 1,7900 | 44.400 |
05 giu 2024 | 1,5900 | 1,7800 | 1,5900 | 1,7700 | 1,7700 | 132.900 |
04 giu 2024 | 1,8600 | 1,8900 | 1,7300 | 1,8100 | 1,8100 | 64.000 |
03 giu 2024 | 2,0000 | 2,0550 | 1,8100 | 1,8800 | 1,8800 | 151.100 |
31 mag 2024 | 1,9600 | 2,0100 | 1,9300 | 2,0000 | 2,0000 | 122.500 |
30 mag 2024 | 1,8900 | 1,9100 | 1,8500 | 1,8800 | 1,8800 | 51.700 |
29 mag 2024 | 1,9300 | 1,9350 | 1,8500 | 1,8800 | 1,8800 | 100.600 |
28 mag 2024 | 1,7900 | 1,9700 | 1,7550 | 1,9500 | 1,9500 | 175.700 |
24 mag 2024 | 1,6700 | 1,8400 | 1,6700 | 1,7900 | 1,7900 | 95.500 |
23 mag 2024 | 1,6900 | 1,7420 | 1,6600 | 1,6800 | 1,6800 | 62.100 |
22 mag 2024 | 1,7600 | 1,8000 | 1,6500 | 1,6900 | 1,6900 | 85.000 |
21 mag 2024 | 1,7800 | 1,8000 | 1,7300 | 1,7800 | 1,7800 | 87.800 |
20 mag 2024 | 1,6700 | 1,7700 | 1,6500 | 1,7700 | 1,7700 | 104.900 |
17 mag 2024 | 1,6200 | 1,6500 | 1,6000 | 1,6500 | 1,6500 | 91.100 |
16 mag 2024 | 1,6600 | 1,6700 | 1,6000 | 1,6200 | 1,6200 | 47.400 |
15 mag 2024 | 1,6500 | 1,7000 | 1,6400 | 1,6400 | 1,6400 | 58.600 |
14 mag 2024 | 1,7000 | 1,7000 | 1,6500 | 1,6800 | 1,6800 | 64.800 |
13 mag 2024 | 1,6700 | 1,7100 | 1,6700 | 1,6850 | 1,6850 | 61.200 |
10 mag 2024 | 1,7000 | 1,7400 | 1,6500 | 1,6500 | 1,6500 | 63.100 |
09 mag 2024 | 1,6800 | 1,6900 | 1,6600 | 1,6700 | 1,6700 | 56.600 |
08 mag 2024 | 1,6800 | 1,7350 | 1,6500 | 1,6700 | 1,6700 | 44.200 |
07 mag 2024 | 1,7800 | 1,7800 | 1,6500 | 1,6600 | 1,6600 | 61.600 |
06 mag 2024 | 1,8500 | 1,8500 | 1,7500 | 1,7700 | 1,7700 | 32.500 |
03 mag 2024 | 1,8400 | 1,8500 | 1,7550 | 1,7660 | 1,7660 | 40.200 |
02 mag 2024 | 1,8100 | 1,8400 | 1,7700 | 1,8180 | 1,8180 | 96.300 |
01 mag 2024 | 1,7700 | 1,8300 | 1,7700 | 1,7900 | 1,7900 | 46.200 |
30 apr 2024 | 1,8200 | 1,8500 | 1,7800 | 1,7900 | 1,7900 | 48.100 |
29 apr 2024 | 1,8100 | 1,8600 | 1,7800 | 1,8100 | 1,8100 | 41.600 |
26 apr 2024 | 1,8200 | 1,8600 | 1,8200 | 1,8400 | 1,8400 | 28.200 |
25 apr 2024 | 1,8300 | 1,8700 | 1,8000 | 1,8300 | 1,8300 | 17.400 |
24 apr 2024 | 1,8400 | 1,8700 | 1,8000 | 1,8500 | 1,8500 | 28.200 |
23 apr 2024 | 1,8000 | 1,8600 | 1,7840 | 1,8200 | 1,8200 | 77.900 |
22 apr 2024 | 1,8200 | 1,9200 | 1,8200 | 1,8300 | 1,8300 | 74.500 |
19 apr 2024 | 1,9100 | 1,9100 | 1,8200 | 1,8400 | 1,8400 | 36.200 |
18 apr 2024 | 1,9000 | 1,9000 | 1,8600 | 1,9000 | 1,9000 | 22.400 |
17 apr 2024 | 1,8700 | 1,9100 | 1,8600 | 1,8600 | 1,8600 | 26.600 |
16 apr 2024 | 1,8800 | 1,9650 | 1,8600 | 1,8900 | 1,8900 | 56.700 |
15 apr 2024 | 1,9600 | 2,0000 | 1,8700 | 1,8900 | 1,8900 | 45.100 |
12 apr 2024 | 1,9300 | 1,9750 | 1,9200 | 1,9200 | 1,9200 | 25.700 |
11 apr 2024 | 1,9500 | 2,0900 | 1,9100 | 1,9400 | 1,9400 | 72.300 |
10 apr 2024 | 2,0100 | 2,0700 | 1,9800 | 2,0000 | 2,0000 | 13.700 |
09 apr 2024 | 2,0200 | 2,0800 | 1,9800 | 2,0000 | 2,0000 | 30.600 |
08 apr 2024 | 1,9800 | 2,1300 | 1,9760 | 2,0000 | 2,0000 | 110.300 |
05 apr 2024 | 2,0300 | 2,0600 | 1,9900 | 2,0000 | 2,0000 | 24.800 |
04 apr 2024 | 2,0000 | 2,1000 | 1,9800 | 2,0300 | 2,0300 | 49.000 |
03 apr 2024 | 1,9900 | 2,0280 | 1,9200 | 1,9700 | 1,9700 | 62.900 |
02 apr 2024 | 2,0500 | 2,0500 | 1,9200 | 2,0000 | 2,0000 | 83.600 |
01 apr 2024 | 2,0900 | 2,1400 | 2,0500 | 2,0700 | 2,0700 | 83.000 |
28 mar 2024 | 2,2000 | 2,3000 | 2,0600 | 2,0900 | 2,0900 | 141.100 |
27 mar 2024 | 2,1300 | 2,2600 | 2,1100 | 2,2000 | 2,2000 | 80.900 |
26 mar 2024 | 2,1100 | 2,1900 | 2,0600 | 2,1850 | 2,1850 | 103.700 |
25 mar 2024 | 2,2000 | 2,2600 | 2,1100 | 2,1400 | 2,1400 | 129.700 |
22 mar 2024 | 2,4300 | 2,5700 | 2,0300 | 2,0300 | 2,0300 | 251.500 |
21 mar 2024 | 2,0000 | 2,5500 | 1,9400 | 2,5000 | 2,5000 | 716.700 |
20 mar 2024 | 1,7600 | 2,0600 | 1,7600 | 1,9300 | 1,9300 | 301.800 |
19 mar 2024 | 1,8300 | 2,4000 | 1,8200 | 1,8300 | 1,8300 | 3.891.000 |
18 mar 2024 | 1,8300 | 1,8600 | 1,8000 | 1,8400 | 1,8400 | 47.200 |
15 mar 2024 | 1,7700 | 1,8500 | 1,7700 | 1,8400 | 1,8400 | 67.300 |
14 mar 2024 | 1,7400 | 1,8000 | 1,7200 | 1,7400 | 1,7400 | 76.500 |
13 mar 2024 | 1,7200 | 1,7800 | 1,7200 | 1,7600 | 1,7600 | 64.200 |
12 mar 2024 | 1,7600 | 1,7600 | 1,7000 | 1,7100 | 1,7100 | 33.900 |
11 mar 2024 | 1,6700 | 1,7700 | 1,6700 | 1,7400 | 1,7400 | 69.400 |
08 mar 2024 | 1,6500 | 1,7200 | 1,5900 | 1,6500 | 1,6500 | 138.700 |
07 mar 2024 | 1,7900 | 1,8000 | 1,3950 | 1,5600 | 1,5600 | 383.900 |
06 mar 2024 | 1,9300 | 1,9800 | 1,8600 | 1,9400 | 1,9400 | 79.100 |
05 mar 2024 | 1,8800 | 1,9190 | 1,8400 | 1,8510 | 1,8510 | 39.200 |
04 mar 2024 | 1,9600 | 2,0100 | 1,8600 | 1,8620 | 1,8620 | 66.800 |
01 mar 2024 | 1,9500 | 1,9900 | 1,8550 | 1,9100 | 1,9100 | 77.500 |
29 feb 2024 | 2,2400 | 2,2900 | 1,9500 | 1,9500 | 1,9500 | 61.800 |
28 feb 2024 | 2,0200 | 2,3700 | 1,9500 | 2,1650 | 2,1650 | 272.200 |
27 feb 2024 | 1,8400 | 2,0200 | 1,8100 | 2,0200 | 2,0200 | 102.500 |
26 feb 2024 | 1,7100 | 1,8930 | 1,7000 | 1,7800 | 1,7800 | 105.900 |
23 feb 2024 | 1,7300 | 1,7500 | 1,7100 | 1,7200 | 1,7200 | 56.700 |
22 feb 2024 | 1,7900 | 1,7900 | 1,7200 | 1,7500 | 1,7500 | 91.900 |
21 feb 2024 | 1,8100 | 1,8100 | 1,7400 | 1,7900 | 1,7900 | 51.900 |
20 feb 2024 | 1,8800 | 1,8800 | 1,8000 | 1,8100 | 1,8100 | 31.700 |
16 feb 2024 | 1,8900 | 1,9000 | 1,8000 | 1,8800 | 1,8800 | 57.400 |
15 feb 2024 | 1,8600 | 1,9000 | 1,8400 | 1,9000 | 1,9000 | 17.100 |
14 feb 2024 | 1,8000 | 1,8700 | 1,7800 | 1,8700 | 1,8700 | 67.200 |
13 feb 2024 | 1,8000 | 1,8400 | 1,7900 | 1,8000 | 1,8000 | 37.800 |
12 feb 2024 | 1,8200 | 1,9260 | 1,8200 | 1,8300 | 1,8300 | 48.700 |
09 feb 2024 | 1,8300 | 1,8400 | 1,7800 | 1,8400 | 1,8400 | 35.300 |
08 feb 2024 | 1,8200 | 1,8300 | 1,8000 | 1,8300 | 1,8300 | 58.400 |
07 feb 2024 | 1,8400 | 1,8500 | 1,8200 | 1,8200 | 1,8200 | 16.000 |
06 feb 2024 | 1,8300 | 1,8800 | 1,8200 | 1,8500 | 1,8500 | 31.900 |
05 feb 2024 | 1,8400 | 1,8600 | 1,8300 | 1,8390 | 1,8390 | 24.700 |
02 feb 2024 | 1,8900 | 1,8980 | 1,8300 | 1,8390 | 1,8390 | 38.700 |
01 feb 2024 | 1,9100 | 1,9600 | 1,8900 | 1,9200 | 1,9200 | 28.400 |
31 gen 2024 | 1,8900 | 1,9400 | 1,8900 | 1,9400 | 1,9400 | 30.000 |
30 gen 2024 | 1,9000 | 1,9700 | 1,8800 | 1,8900 | 1,8900 | 24.800 |
29 gen 2024 | 1,8200 | 1,9780 | 1,8200 | 1,9000 | 1,9000 | 37.500 |
26 gen 2024 | 1,8500 | 1,9000 | 1,8500 | 1,8700 | 1,8700 | 21.100 |
25 gen 2024 | 1,8800 | 1,9100 | 1,8500 | 1,8600 | 1,8600 | 42.700 |
24 gen 2024 | 1,9800 | 2,0000 | 1,8700 | 1,8800 | 1,8800 | 42.500 |
23 gen 2024 | 2,0000 | 2,0000 | 1,9450 | 1,9800 | 1,9800 | 12.000 |
22 gen 2024 | 1,9000 | 1,9800 | 1,8900 | 1,9500 | 1,9500 | 19.200 |
19 gen 2024 | 2,0000 | 2,0000 | 1,8800 | 1,9500 | 1,9500 | 38.200 |
18 gen 2024 | 1,9600 | 1,9600 | 1,8700 | 1,9400 | 1,9400 | 24.400 |
*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...