Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 1,6900 | 1,6900 | 1,6700 | 1,6800 | 1,6800 | 10.200 |
08 mag 2024 | 1,6600 | 1,6800 | 1,6500 | 1,6800 | 1,6800 | 14.100 |
07 mag 2024 | 1,7600 | 1,7600 | 1,6800 | 1,6900 | 1,6900 | 40.900 |
06 mag 2024 | 1,7000 | 1,7800 | 1,7000 | 1,7200 | 1,7200 | 11.800 |
03 mag 2024 | 1,7900 | 1,8200 | 1,7100 | 1,7100 | 1,7100 | 45.800 |
02 mag 2024 | 1,6900 | 1,6900 | 1,6550 | 1,6600 | 1,6600 | 137.600 |
01 mag 2024 | 1,7100 | 1,7400 | 1,6900 | 1,7200 | 1,7200 | 189.500 |
30 apr 2024 | 1,8600 | 1,8700 | 1,8200 | 1,8200 | 1,8200 | 72.100 |
29 apr 2024 | 1,9300 | 1,9400 | 1,9000 | 1,9100 | 1,9100 | 10.100 |
26 apr 2024 | 1,8700 | 1,9100 | 1,8700 | 1,8800 | 1,8800 | 118.000 |
25 apr 2024 | 1,8600 | 1,8900 | 1,8350 | 1,8800 | 1,8800 | 17.900 |
24 apr 2024 | 1,8900 | 1,9100 | 1,8750 | 1,9000 | 1,9000 | 12.500 |
23 apr 2024 | 1,9100 | 1,9300 | 1,9100 | 1,9300 | 1,9300 | 2.200 |
22 apr 2024 | 1,8550 | 1,9000 | 1,8550 | 1,8930 | 1,8930 | 3.900 |
19 apr 2024 | 1,8500 | 1,8600 | 1,8300 | 1,8400 | 1,8400 | 17.000 |
18 apr 2024 | 1,8400 | 1,8600 | 1,8200 | 1,8300 | 1,8300 | 29.800 |
17 apr 2024 | 1,8800 | 1,8800 | 1,8400 | 1,8400 | 1,8400 | 12.700 |
16 apr 2024 | 1,8600 | 1,8900 | 1,8400 | 1,8900 | 1,8900 | 54.500 |
15 apr 2024 | 2,0000 | 2,0000 | 1,9000 | 1,9000 | 1,9000 | 28.500 |
12 apr 2024 | 1,9500 | 1,9700 | 1,9100 | 1,9300 | 1,9300 | 31.300 |
11 apr 2024 | 2,0400 | 2,0400 | 1,9600 | 1,9700 | 1,9700 | 34.500 |
10 apr 2024 | 2,0400 | 2,0500 | 1,9800 | 1,9900 | 1,9900 | 254.900 |
09 apr 2024 | 2,1550 | 2,1550 | 2,0950 | 2,1100 | 2,1100 | 3.200 |
08 apr 2024 | 2,0900 | 2,1100 | 2,0700 | 2,0700 | 2,0700 | 10.300 |
05 apr 2024 | 2,0100 | 2,0190 | 1,9900 | 1,9900 | 1,9900 | 16.800 |
04 apr 2024 | 2,0900 | 2,1100 | 2,0500 | 2,0500 | 2,0500 | 8.300 |
03 apr 2024 | 1,9700 | 2,0300 | 1,9600 | 2,0300 | 2,0300 | 126.200 |
02 apr 2024 | 2,0300 | 2,0300 | 2,0000 | 2,0100 | 2,0100 | 24.500 |
01 apr 2024 | 2,1000 | 2,2200 | 2,0700 | 2,0700 | 2,0700 | 249.100 |
28 mar 2024 | 2,1600 | 2,1600 | 2,1200 | 2,1200 | 2,1200 | 6.700 |
27 mar 2024 | 2,1300 | 2,1900 | 2,1200 | 2,1500 | 2,1500 | 35.800 |
26 mar 2024 | 2,1500 | 2,1500 | 2,1200 | 2,1300 | 2,1300 | 27.700 |
25 mar 2024 | 2,1400 | 2,1700 | 2,1350 | 2,1700 | 2,1700 | 89.500 |
22 mar 2024 | 2,1900 | 2,1900 | 2,1300 | 2,1600 | 2,1600 | 28.100 |
21 mar 2024 | 2,1500 | 2,1700 | 2,1100 | 2,1100 | 2,1100 | 56.400 |
20 mar 2024 | 2,1200 | 2,2200 | 2,1200 | 2,2000 | 2,2000 | 25.100 |
19 mar 2024 | 2,1200 | 2,1200 | 2,0800 | 2,1100 | 2,1100 | 119.600 |
18 mar 2024 | 2,1400 | 2,1400 | 2,0900 | 2,0900 | 2,0900 | 19.000 |
15 mar 2024 | 2,0000 | 2,0350 | 2,0000 | 2,0200 | 2,0200 | 78.800 |
14 mar 2024 | 2,1700 | 2,1700 | 2,0700 | 2,0700 | 2,0700 | 17.700 |
13 mar 2024 | 2,1300 | 2,1500 | 2,1200 | 2,1300 | 2,1300 | 29.000 |
12 mar 2024 | 2,1100 | 2,1400 | 2,0800 | 2,1100 | 2,1100 | 99.700 |
11 mar 2024 | 2,0000 | 2,0900 | 2,0000 | 2,0800 | 2,0800 | 62.600 |
08 mar 2024 | 1,9800 | 2,0400 | 1,9800 | 1,9800 | 1,9800 | 67.400 |
07 mar 2024 | 2,0100 | 2,0300 | 1,9900 | 2,0000 | 2,0000 | 11.000 |
06 mar 2024 | 2,0700 | 2,0700 | 1,9900 | 1,9900 | 1,9900 | 41.200 |
05 mar 2024 | 2,0400 | 2,0400 | 1,9360 | 1,9400 | 1,9400 | 34.800 |
04 mar 2024 | 2,0300 | 2,0800 | 2,0000 | 2,0350 | 2,0350 | 258.100 |
01 mar 2024 | 2,2400 | 2,2800 | 2,2000 | 2,2200 | 2,2200 | 142.400 |
29 feb 2024 | 2,2300 | 2,2300 | 2,1450 | 2,1800 | 2,1800 | 110.800 |
28 feb 2024 | 2,3000 | 2,3450 | 2,2400 | 2,2800 | 2,2800 | 340.600 |
27 feb 2024 | 2,2100 | 2,2500 | 2,2000 | 2,2200 | 2,2200 | 53.300 |
26 feb 2024 | 2,1000 | 2,1700 | 2,1000 | 2,1600 | 2,1600 | 43.100 |
23 feb 2024 | 2,1700 | 2,1900 | 2,1250 | 2,1900 | 2,1900 | 34.400 |
22 feb 2024 | 2,2200 | 2,2290 | 2,1600 | 2,2290 | 2,2290 | 8.200 |
21 feb 2024 | 2,1400 | 2,1600 | 2,0900 | 2,1600 | 2,1600 | 48.000 |
20 feb 2024 | 2,1300 | 2,1300 | 2,0600 | 2,0830 | 2,0830 | 37.400 |
16 feb 2024 | 2,2100 | 2,2100 | 2,1200 | 2,1500 | 2,1500 | 13.700 |
15 feb 2024 | 2,1700 | 2,1900 | 2,1600 | 2,1620 | 2,1620 | 31.500 |
14 feb 2024 | 2,1600 | 2,2000 | 2,1600 | 2,2000 | 2,2000 | 10.300 |
13 feb 2024 | 2,1900 | 2,2100 | 2,1500 | 2,1650 | 2,1650 | 3.300 |
12 feb 2024 | 2,1700 | 2,2300 | 2,1700 | 2,2000 | 2,2000 | 174.400 |
09 feb 2024 | 2,1600 | 2,1700 | 2,1400 | 2,1500 | 2,1500 | 10.200 |
08 feb 2024 | 2,1300 | 2,1600 | 2,1300 | 2,1600 | 2,1600 | 21.300 |
07 feb 2024 | 2,2070 | 2,2200 | 2,1800 | 2,1900 | 2,1900 | 23.500 |
06 feb 2024 | 2,1700 | 2,2000 | 2,1700 | 2,2000 | 2,2000 | 124.800 |
05 feb 2024 | 2,3300 | 2,3300 | 2,2500 | 2,2750 | 2,2750 | 26.900 |
02 feb 2024 | 2,3800 | 2,3830 | 2,3400 | 2,3510 | 2,3510 | 5.000 |
01 feb 2024 | 2,3400 | 2,3410 | 2,3380 | 2,3400 | 2,3400 | 9.800 |
31 gen 2024 | 2,3500 | 2,3950 | 2,3500 | 2,3700 | 2,3700 | 9.900 |
30 gen 2024 | 2,3900 | 2,4100 | 2,3500 | 2,3900 | 2,3900 | 54.900 |
29 gen 2024 | 2,3400 | 2,3800 | 2,3200 | 2,3800 | 2,3800 | 48.400 |
26 gen 2024 | 2,3400 | 2,3900 | 2,3400 | 2,3750 | 2,3750 | 8.200 |
25 gen 2024 | 2,3450 | 2,3700 | 2,3400 | 2,3700 | 2,3700 | 121.700 |
24 gen 2024 | 2,4400 | 2,4400 | 2,3900 | 2,3900 | 2,3900 | 96.000 |
23 gen 2024 | 2,4060 | 2,4400 | 2,3600 | 2,3900 | 2,3900 | 205.200 |
22 gen 2024 | 2,3400 | 2,3700 | 2,3300 | 2,3500 | 2,3500 | 19.400 |
19 gen 2024 | 2,3600 | 2,3900 | 2,3500 | 2,3800 | 2,3800 | 20.800 |
18 gen 2024 | 2,3800 | 2,4100 | 2,3600 | 2,3600 | 2,3600 | 11.500 |
17 gen 2024 | 2,4000 | 2,4300 | 2,3780 | 2,4300 | 2,4300 | 14.900 |
16 gen 2024 | 2,4700 | 2,4800 | 2,4400 | 2,4600 | 2,4600 | 12.800 |
12 gen 2024 | 2,5750 | 2,5800 | 2,5300 | 2,5300 | 2,5300 | 4.100 |
11 gen 2024 | 2,6550 | 2,6550 | 2,5340 | 2,5400 | 2,5400 | 12.000 |
10 gen 2024 | 2,6600 | 2,6900 | 2,6300 | 2,6370 | 2,6370 | 274.500 |
09 gen 2024 | 2,6200 | 2,6300 | 2,5700 | 2,5850 | 2,5850 | 6.200 |
08 gen 2024 | 2,5900 | 2,6800 | 2,5900 | 2,6500 | 2,6500 | 15.900 |
05 gen 2024 | 2,6330 | 2,6650 | 2,6300 | 2,6300 | 2,6300 | 35.000 |
04 gen 2024 | 2,6800 | 2,6800 | 2,6450 | 2,6800 | 2,6800 | 8.200 |
03 gen 2024 | 2,6200 | 2,6200 | 2,5700 | 2,5850 | 2,5850 | 48.100 |
02 gen 2024 | 2,7500 | 2,7500 | 2,6500 | 2,6670 | 2,6670 | 167.900 |
29 dic 2023 | 2,8200 | 2,8200 | 2,8000 | 2,8100 | 2,8100 | 11.600 |
28 dic 2023 | 2,8480 | 2,8500 | 2,8010 | 2,8100 | 2,8100 | 22.100 |
27 dic 2023 | 2,8400 | 2,8400 | 2,7540 | 2,7700 | 2,7700 | 19.300 |
26 dic 2023 | 2,7200 | 2,7300 | 2,7100 | 2,7100 | 2,7100 | 13.000 |
22 dic 2023 | 2,8300 | 2,8300 | 2,7000 | 2,7120 | 2,7120 | 19.600 |
21 dic 2023 | 2,7700 | 2,7700 | 2,6600 | 2,7600 | 2,7600 | 25.800 |
20 dic 2023 | 2,6900 | 2,7890 | 2,6600 | 2,6700 | 2,6700 | 336.400 |
19 dic 2023 | 2,7400 | 2,7400 | 2,6500 | 2,6900 | 2,6900 | 44.000 |
18 dic 2023 | 2,5100 | 2,6700 | 2,5100 | 2,6700 | 2,6700 | 57.400 |
15 dic 2023 | 2,6800 | 2,7000 | 2,5800 | 2,5900 | 2,5900 | 33.500 |
*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...