Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 2,0600 | 2,1200 | 2,0600 | 2,0800 | 2,0800 | 4.500 |
08 mag 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
07 mag 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
03 mag 2024 | 2,0800 | 2,1200 | 2,0600 | 2,0800 | 2,0800 | 20.800 |
02 mag 2024 | 2,1000 | 2,1000 | 2,0000 | 2,0800 | 2,0800 | 13.500 |
30 apr 2024 | 2,1000 | 2,1200 | 2,0400 | 2,1200 | 2,1200 | 29.400 |
29 apr 2024 | 2,1000 | 2,1400 | 2,1000 | 2,1200 | 2,1200 | 5.300 |
26 apr 2024 | 2,0400 | 2,1000 | 2,0000 | 2,1000 | 2,1000 | 15.600 |
25 apr 2024 | 2,0800 | 2,1000 | 2,0200 | 2,1000 | 2,1000 | 24.000 |
24 apr 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
23 apr 2024 | 2,0400 | 2,0800 | 2,0400 | 2,0800 | 2,0800 | 9.400 |
22 apr 2024 | 2,1400 | 2,1400 | 2,0600 | 2,1000 | 2,1000 | 7.300 |
19 apr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
18 apr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
17 apr 2024 | 2,1200 | 2,1200 | 2,0800 | 2,1000 | 2,1000 | 3.300 |
11 apr 2024 | 2,1000 | 2,1600 | 2,1000 | 2,1600 | 2,1600 | 5.500 |
10 apr 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
09 apr 2024 | 2,0800 | 2,0800 | 2,0400 | 2,0800 | 2,0800 | 52.300 |
05 apr 2024 | 2,0800 | 2,1800 | 2,0400 | 2,0800 | 2,0800 | 23.200 |
04 apr 2024 | 2,0000 | 2,1600 | 1,9700 | 2,0600 | 2,0600 | 6.500 |
03 apr 2024 | 2,0800 | 2,1400 | 1,9200 | 2,1000 | 2,1000 | 54.500 |
02 apr 2024 | 2,0200 | 2,1800 | 2,0000 | 2,1200 | 2,1200 | 22.100 |
01 apr 2024 | 2,0000 | 2,1000 | 2,0000 | 2,0400 | 2,0400 | 34.600 |
29 mar 2024 | 2,0400 | 2,0400 | 2,0000 | 2,0200 | 2,0200 | 108.600 |
28 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
27 mar 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 600 |
26 mar 2024 | 1,8900 | 1,9500 | 1,8500 | 1,9300 | 1,9300 | 11.100 |
25 mar 2024 | 1,9000 | 2,5200 | 1,8900 | 1,8900 | 1,8900 | 235.400 |
22 mar 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
21 mar 2024 | 1,9800 | 2,0200 | 1,9000 | 1,9900 | 1,9900 | 7.500 |
20 mar 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 100 |
19 mar 2024 | 1,9400 | 1,9900 | 1,9400 | 1,9800 | 1,9800 | 20.200 |
18 mar 2024 | 1,9800 | 1,9800 | 1,9000 | 1,9600 | 1,9600 | 2.400 |
15 mar 2024 | 1,8900 | 2,0400 | 1,8900 | 1,9800 | 1,9800 | 11.300 |
14 mar 2024 | 1,9700 | 2,3000 | 1,8500 | 1,8800 | 1,8800 | 78.400 |
13 mar 2024 | 1,8900 | 1,9000 | 1,7800 | 1,7800 | 1,7800 | 5.300 |
12 mar 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
11 mar 2024 | 1,8000 | 1,8900 | 1,8000 | 1,8500 | 1,8500 | 6.000 |
08 mar 2024 | 1,9100 | 1,9100 | 1,8000 | 1,8000 | 1,8000 | 6.100 |
07 mar 2024 | 1,7900 | 1,8600 | 1,7900 | 1,8500 | 1,8500 | 3.700 |
06 mar 2024 | 1,7300 | 1,9500 | 1,7300 | 1,8400 | 1,8400 | 15.100 |
05 mar 2024 | 1,8400 | 1,9100 | 1,8400 | 1,8400 | 1,8400 | 4.100 |
04 mar 2024 | 1,8800 | 1,8900 | 1,8800 | 1,8900 | 1,8900 | 1.100 |
01 mar 2024 | 1,9900 | 1,9900 | 1,8600 | 1,9000 | 1,9000 | 2.200 |
29 feb 2024 | 1,8300 | 1,9100 | 1,8300 | 1,9100 | 1,9100 | 20.300 |
28 feb 2024 | 1,8000 | 1,9100 | 1,7900 | 1,9100 | 1,9100 | 9.600 |
27 feb 2024 | 1,7400 | 1,9000 | 1,7400 | 1,9000 | 1,9000 | 13.800 |
23 feb 2024 | 1,8000 | 1,8400 | 1,7900 | 1,7900 | 1,7900 | 7.900 |
22 feb 2024 | 1,9400 | 1,9400 | 1,7900 | 1,7900 | 1,7900 | 200 |
21 feb 2024 | 1,8100 | 1,8400 | 1,8000 | 1,8400 | 1,8400 | 2.600 |
20 feb 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 800 |
19 feb 2024 | 1,8500 | 1,9100 | 1,8200 | 1,9100 | 1,9100 | 4.500 |
16 feb 2024 | 1,8100 | 1,9800 | 1,8100 | 1,9000 | 1,9000 | 25.200 |
15 feb 2024 | 1,8100 | 2,0000 | 1,7700 | 1,9800 | 1,9800 | 30.800 |
14 feb 2024 | 1,7900 | 1,7900 | 1,7700 | 1,7700 | 1,7700 | 400 |
13 feb 2024 | 1,8300 | 1,8300 | 1,7600 | 1,8000 | 1,8000 | 4.600 |
12 feb 2024 | 1,8300 | 1,8300 | 1,8100 | 1,8100 | 1,8100 | 9.300 |
09 feb 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 300 |
08 feb 2024 | 1,9000 | 1,9000 | 1,8200 | 1,8300 | 1,8300 | 14.000 |
07 feb 2024 | 1,9100 | 1,9100 | 1,8300 | 1,8900 | 1,8900 | 52.700 |
06 feb 2024 | 1,9000 | 1,9200 | 1,8900 | 1,9100 | 1,9100 | 31.700 |
05 feb 2024 | 1,8800 | 1,9500 | 1,8100 | 1,8200 | 1,8200 | 3.500 |
02 feb 2024 | 1,7500 | 1,8500 | 1,7500 | 1,8300 | 1,8300 | 3.500 |
01 feb 2024 | 1,7400 | 1,8400 | 1,7400 | 1,7400 | 1,7400 | 5.000 |
31 gen 2024 | 1,8600 | 1,8600 | 1,7300 | 1,7300 | 1,7300 | 6.100 |
30 gen 2024 | 1,8300 | 1,8400 | 1,7500 | 1,8100 | 1,8100 | 16.500 |
29 gen 2024 | 1,7600 | 1,8500 | 1,7600 | 1,7700 | 1,7700 | 3.400 |
26 gen 2024 | 1,7200 | 1,9000 | 1,7100 | 1,7500 | 1,7500 | 69.700 |
25 gen 2024 | 1,7400 | 1,7500 | 1,7000 | 1,7500 | 1,7500 | 70.500 |
24 gen 2024 | 1,7700 | 1,7700 | 1,7400 | 1,7600 | 1,7600 | 10.100 |
23 gen 2024 | 1,8000 | 1,8000 | 1,7600 | 1,7600 | 1,7600 | 4.600 |
22 gen 2024 | 1,8200 | 1,8800 | 1,8000 | 1,8000 | 1,8000 | 15.200 |
19 gen 2024 | 1,8800 | 1,8800 | 1,8000 | 1,8300 | 1,8300 | 14.500 |
18 gen 2024 | 1,8400 | 1,8400 | 1,8100 | 1,8300 | 1,8300 | 9.300 |
17 gen 2024 | 1,7900 | 1,8100 | 1,7800 | 1,7800 | 1,7800 | 64.900 |
16 gen 2024 | 1,8600 | 1,8600 | 1,7900 | 1,7900 | 1,7900 | 28.200 |
15 gen 2024 | 1,8000 | 1,8500 | 1,7600 | 1,8300 | 1,8300 | 83.300 |
12 gen 2024 | 1,6200 | 2,0400 | 1,6100 | 1,8500 | 1,8500 | 1.013.800 |
11 gen 2024 | 1,8300 | 1,8500 | 1,6000 | 1,6000 | 1,6000 | 134.000 |
10 gen 2024 | 1,8700 | 1,8800 | 1,8000 | 1,8300 | 1,8300 | 58.000 |
09 gen 2024 | 1,8300 | 1,8600 | 1,8100 | 1,8500 | 1,8500 | 6.800 |
08 gen 2024 | 1,8300 | 1,8500 | 1,8300 | 1,8500 | 1,8500 | 4.400 |
05 gen 2024 | 1,8500 | 1,9500 | 1,8200 | 1,8200 | 1,8200 | 214.100 |
04 gen 2024 | 1,8600 | 1,8900 | 1,8500 | 1,8500 | 1,8500 | 92.700 |
03 gen 2024 | 1,8800 | 1,9000 | 1,8400 | 1,8500 | 1,8500 | 50.100 |
28 dic 2023 | 1,9000 | 1,9300 | 1,8700 | 1,9000 | 1,9000 | 21.300 |
27 dic 2023 | 1,8900 | 1,9300 | 1,8800 | 1,9100 | 1,9100 | 64.300 |
26 dic 2023 | 1,9500 | 1,9500 | 1,8800 | 1,9300 | 1,9300 | 30.800 |
25 dic 2023 | 1,9000 | 1,9200 | 1,8900 | 1,9200 | 1,9200 | 16.900 |
22 dic 2023 | 2,0200 | 2,0200 | 1,9000 | 1,9100 | 1,9100 | 27.200 |
21 dic 2023 | 1,9000 | 1,9300 | 1,9000 | 1,9000 | 1,9000 | 18.400 |
20 dic 2023 | 1,9200 | 1,9200 | 1,8800 | 1,8800 | 1,8800 | 48.800 |
19 dic 2023 | 1,9100 | 2,0000 | 1,9100 | 1,9200 | 1,9200 | 17.600 |
18 dic 2023 | 1,9000 | 1,9400 | 1,8900 | 1,9300 | 1,9300 | 5.200 |
15 dic 2023 | 1,8800 | 1,9100 | 1,8800 | 1,9000 | 1,9000 | 110.500 |
14 dic 2023 | 1,9000 | 1,9200 | 1,8800 | 1,8800 | 1,8800 | 15.600 |
13 dic 2023 | 1,9400 | 1,9400 | 1,9000 | 1,9000 | 1,9000 | 1.400 |
12 dic 2023 | 1,9400 | 1,9400 | 1,9200 | 1,9400 | 1,9400 | 6.300 |
08 dic 2023 | 1,9400 | 1,9400 | 1,9300 | 1,9400 | 1,9400 | 4.600 |
07 dic 2023 | 1,9000 | 1,9700 | 1,8100 | 1,9100 | 1,9100 | 16.400 |
*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...