Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 1,3700 | 1,4100 | 1,2700 | 1,2900 | 1,2900 | 225.200 |
09 mag 2024 | 1,3300 | 1,3890 | 1,3000 | 1,3700 | 1,3700 | 120.600 |
08 mag 2024 | 1,3500 | 1,3500 | 1,2800 | 1,3500 | 1,3500 | 158.500 |
07 mag 2024 | 1,3700 | 1,3700 | 1,3200 | 1,3600 | 1,3600 | 178.100 |
06 mag 2024 | 1,4200 | 1,4800 | 1,3300 | 1,3500 | 1,3500 | 204.600 |
03 mag 2024 | 1,4200 | 1,4500 | 1,3440 | 1,3600 | 1,3600 | 135.600 |
02 mag 2024 | 1,4100 | 1,4100 | 1,3400 | 1,3900 | 1,3900 | 195.500 |
01 mag 2024 | 1,3500 | 1,4400 | 1,3300 | 1,3700 | 1,3700 | 181.600 |
30 apr 2024 | 1,4600 | 1,4700 | 1,3700 | 1,3900 | 1,3900 | 183.300 |
29 apr 2024 | 1,5100 | 1,5190 | 1,4600 | 1,4900 | 1,4900 | 152.300 |
26 apr 2024 | 1,4300 | 1,5400 | 1,4300 | 1,5200 | 1,5200 | 171.700 |
25 apr 2024 | 1,4700 | 1,5500 | 1,4300 | 1,5200 | 1,5200 | 130.800 |
24 apr 2024 | 1,5500 | 1,5830 | 1,4500 | 1,5100 | 1,5100 | 211.200 |
23 apr 2024 | 1,5600 | 1,6500 | 1,5100 | 1,5600 | 1,5600 | 308.400 |
22 apr 2024 | 1,5300 | 1,6600 | 1,4500 | 1,5800 | 1,5800 | 348.200 |
19 apr 2024 | 1,5100 | 1,5500 | 1,4400 | 1,5200 | 1,5200 | 301.300 |
18 apr 2024 | 1,4800 | 1,5800 | 1,4400 | 1,4500 | 1,4500 | 236.300 |
17 apr 2024 | 1,4800 | 1,4800 | 1,4000 | 1,4800 | 1,4800 | 168.200 |
16 apr 2024 | 1,3500 | 1,4600 | 1,3200 | 1,4400 | 1,4400 | 191.200 |
15 apr 2024 | 1,4300 | 1,4700 | 1,2900 | 1,3400 | 1,3400 | 272.700 |
12 apr 2024 | 1,5200 | 1,5200 | 1,4000 | 1,4400 | 1,4400 | 295.700 |
11 apr 2024 | 1,5700 | 1,5800 | 1,4800 | 1,5200 | 1,5200 | 277.700 |
10 apr 2024 | 1,6100 | 1,6400 | 1,5350 | 1,5800 | 1,5800 | 228.100 |
09 apr 2024 | 1,6500 | 1,6910 | 1,5900 | 1,6000 | 1,6000 | 231.000 |
08 apr 2024 | 1,7200 | 1,7400 | 1,6000 | 1,6400 | 1,6400 | 437.000 |
05 apr 2024 | 1,5800 | 1,7300 | 1,5600 | 1,5900 | 1,5900 | 384.800 |
04 apr 2024 | 1,6700 | 1,7400 | 1,5600 | 1,5600 | 1,5600 | 557.800 |
03 apr 2024 | 1,6800 | 1,7200 | 1,6500 | 1,6500 | 1,6500 | 298.900 |
02 apr 2024 | 1,6500 | 1,7200 | 1,6000 | 1,6900 | 1,6900 | 504.300 |
01 apr 2024 | 2,0200 | 2,0600 | 1,7300 | 1,8400 | 1,8400 | 1.165.000 |
28 mar 2024 | 1,6100 | 2,4800 | 1,5700 | 2,1700 | 2,1700 | 2.702.300 |
27 mar 2024 | 1,5700 | 1,6200 | 1,5400 | 1,6000 | 1,6000 | 175.300 |
26 mar 2024 | 1,6600 | 1,6800 | 1,5400 | 1,5700 | 1,5700 | 368.400 |
25 mar 2024 | 1,6700 | 1,7350 | 1,6100 | 1,6300 | 1,6300 | 589.400 |
22 mar 2024 | 1,6500 | 1,7100 | 1,5600 | 1,6300 | 1,6300 | 493.600 |
21 mar 2024 | 1,7600 | 1,7900 | 1,6050 | 1,6300 | 1,6300 | 482.000 |
20 mar 2024 | 1,5000 | 1,8000 | 1,5000 | 1,7600 | 1,7600 | 585.200 |
19 mar 2024 | 1,5900 | 1,6000 | 1,4800 | 1,5000 | 1,5000 | 330.100 |
18 mar 2024 | 1,6200 | 1,7600 | 1,5500 | 1,6500 | 1,6500 | 386.800 |
15 mar 2024 | 1,5200 | 1,6500 | 1,5100 | 1,6500 | 1,6500 | 635.000 |
14 mar 2024 | 1,7100 | 1,7100 | 1,4200 | 1,5600 | 1,5600 | 871.200 |
13 mar 2024 | 1,8300 | 1,8400 | 1,7500 | 1,7600 | 1,7600 | 444.800 |
12 mar 2024 | 1,8600 | 1,8700 | 1,7300 | 1,7900 | 1,7900 | 456.400 |
11 mar 2024 | 1,9800 | 2,0680 | 1,8000 | 1,8100 | 1,8100 | 799.000 |
08 mar 2024 | 2,0000 | 2,1200 | 1,9200 | 2,0050 | 2,0050 | 849.600 |
07 mar 2024 | 2,0000 | 2,0000 | 1,8600 | 1,8900 | 1,8900 | 434.200 |
06 mar 2024 | 1,9500 | 2,0190 | 1,8600 | 1,9300 | 1,9300 | 532.300 |
05 mar 2024 | 2,0000 | 2,0700 | 1,7500 | 1,7900 | 1,7900 | 1.472.500 |
04 mar 2024 | 2,3000 | 2,3900 | 2,1300 | 2,2000 | 2,2000 | 1.009.700 |
01 mar 2024 | 2,1400 | 2,3300 | 2,1000 | 2,3200 | 2,3200 | 651.900 |
29 feb 2024 | 2,5200 | 2,5900 | 2,0200 | 2,0200 | 2,0200 | 1.472.700 |
28 feb 2024 | 2,5600 | 2,7600 | 2,4500 | 2,4800 | 2,4800 | 1.242.700 |
27 feb 2024 | 2,7500 | 2,7800 | 2,4400 | 2,6400 | 2,6400 | 1.243.800 |
26 feb 2024 | 2,1400 | 2,5300 | 2,1300 | 2,4900 | 2,4900 | 890.600 |
23 feb 2024 | 2,2800 | 2,2800 | 2,0600 | 2,1000 | 2,1000 | 354.600 |
22 feb 2024 | 2,1800 | 2,4000 | 2,1400 | 2,2800 | 2,2800 | 514.300 |
21 feb 2024 | 2,2000 | 2,2500 | 2,1400 | 2,1600 | 2,1600 | 303.100 |
20 feb 2024 | 2,4700 | 2,5000 | 2,2100 | 2,3200 | 2,3200 | 509.900 |
16 feb 2024 | 2,6100 | 2,6900 | 2,4200 | 2,5300 | 2,5300 | 478.500 |
15 feb 2024 | 2,8400 | 2,9000 | 2,5200 | 2,5800 | 2,5800 | 1.099.800 |
14 feb 2024 | 2,7800 | 2,9200 | 2,6610 | 2,8400 | 2,8400 | 1.152.400 |
13 feb 2024 | 2,5700 | 2,6900 | 2,3300 | 2,4500 | 2,4500 | 909.400 |
12 feb 2024 | 2,5800 | 2,8500 | 2,5200 | 2,8500 | 2,8500 | 1.618.100 |
09 feb 2024 | 2,3800 | 2,5500 | 2,2700 | 2,4900 | 2,4900 | 1.258.800 |
08 feb 2024 | 1,8700 | 2,3200 | 1,8700 | 2,2400 | 2,2400 | 1.229.700 |
07 feb 2024 | 1,8900 | 1,8900 | 1,7300 | 1,8600 | 1,8600 | 417.500 |
06 feb 2024 | 1,8400 | 1,9000 | 1,7800 | 1,8600 | 1,8600 | 506.700 |
05 feb 2024 | 1,9300 | 2,0200 | 1,8300 | 1,8400 | 1,8400 | 534.300 |
02 feb 2024 | 2,0600 | 2,0800 | 1,9200 | 1,9300 | 1,9300 | 355.000 |
01 feb 2024 | 2,0200 | 2,1290 | 1,9700 | 2,0800 | 2,0800 | 382.100 |
31 gen 2024 | 2,0800 | 2,1700 | 1,8700 | 2,0100 | 2,0100 | 687.800 |
30 gen 2024 | 2,3200 | 2,3800 | 2,1200 | 2,1600 | 2,1600 | 802.200 |
29 gen 2024 | 2,2400 | 2,4700 | 2,2300 | 2,4200 | 2,4200 | 1.341.100 |
26 gen 2024 | 2,0000 | 2,3000 | 1,9540 | 2,2900 | 2,2900 | 1.099.000 |
25 gen 2024 | 1,9000 | 1,9400 | 1,7800 | 1,8800 | 1,8800 | 204.500 |
24 gen 2024 | 1,8600 | 1,9980 | 1,7900 | 1,8600 | 1,8600 | 454.900 |
23 gen 2024 | 1,7900 | 1,9100 | 1,7460 | 1,8000 | 1,8000 | 341.600 |
22 gen 2024 | 1,8700 | 2,0400 | 1,7980 | 1,8700 | 1,8700 | 692.400 |
19 gen 2024 | 1,8100 | 1,8800 | 1,6500 | 1,8800 | 1,8800 | 870.800 |
18 gen 2024 | 1,9800 | 2,1100 | 1,7200 | 1,7600 | 1,7600 | 887.000 |
17 gen 2024 | 2,0400 | 2,0500 | 1,9200 | 1,9800 | 1,9800 | 462.400 |
16 gen 2024 | 2,0900 | 2,2300 | 2,0300 | 2,0900 | 2,0900 | 914.400 |
12 gen 2024 | 2,4500 | 2,5000 | 2,0100 | 2,0400 | 2,0400 | 2.094.800 |
11 gen 2024 | 2,9800 | 3,1300 | 2,4800 | 2,5400 | 2,5400 | 2.140.800 |
10 gen 2024 | 2,5000 | 3,1180 | 2,4600 | 2,7700 | 2,7700 | 2.319.000 |
09 gen 2024 | 2,9000 | 2,9100 | 2,4100 | 2,4900 | 2,4900 | 2.335.900 |
08 gen 2024 | 3,0900 | 3,3260 | 2,8250 | 3,1700 | 3,1700 | 2.440.100 |
05 gen 2024 | 3,7300 | 3,7490 | 3,3100 | 3,5000 | 3,5000 | 857.800 |
04 gen 2024 | 3,7900 | 4,0200 | 3,5700 | 3,8200 | 3,8200 | 1.414.700 |
03 gen 2024 | 3,1900 | 3,8600 | 2,8800 | 3,7800 | 3,7800 | 2.257.900 |
02 gen 2024 | 4,4200 | 4,4500 | 3,2800 | 3,3500 | 3,3500 | 2.873.800 |
29 dic 2023 | 3,8800 | 4,1700 | 3,5500 | 3,7400 | 3,7400 | 3.543.400 |
28 dic 2023 | 3,5900 | 4,2400 | 3,5100 | 4,0800 | 4,0800 | 3.564.900 |
27 dic 2023 | 3,3100 | 4,3600 | 3,3100 | 3,7500 | 3,7500 | 4.089.500 |
26 dic 2023 | 3,4200 | 3,5300 | 3,2000 | 3,4300 | 3,4300 | 1.888.100 |
22 dic 2023 | 2,7100 | 3,6000 | 2,7000 | 3,4700 | 3,4700 | 4.516.900 |
21 dic 2023 | 2,2800 | 2,5700 | 2,2000 | 2,5700 | 2,5700 | 1.380.600 |
20 dic 2023 | 2,0600 | 2,3600 | 2,0100 | 2,1500 | 2,1500 | 1.336.500 |
19 dic 2023 | 1,9800 | 2,1100 | 1,8700 | 1,9900 | 1,9900 | 741.900 |
18 dic 2023 | 1,9100 | 2,0380 | 1,8200 | 1,8900 | 1,8900 | 990.600 |
*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...