Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 2,5800 | 2,6200 | 2,5800 | 2,6200 | 2,6200 | 136.900 |
31 mag 2024 | 2,5500 | 2,5800 | 2,5200 | 2,5800 | 2,5800 | 435.500 |
30 mag 2024 | 2,6100 | 2,6600 | 2,5800 | 2,6100 | 2,6100 | 147.300 |
29 mag 2024 | 2,2800 | 2,3100 | 2,2800 | 2,2800 | 2,2800 | 132.900 |
28 mag 2024 | 2,3100 | 2,3100 | 2,3000 | 2,3100 | 2,3100 | 77.500 |
24 mag 2024 | 2,3300 | 2,3600 | 2,3280 | 2,3300 | 2,3300 | 101.100 |
23 mag 2024 | 2,3600 | 2,3600 | 2,3200 | 2,3200 | 2,3200 | 232.500 |
22 mag 2024 | 2,3300 | 2,3600 | 2,3300 | 2,3400 | 2,3400 | 87.100 |
21 mag 2024 | 2,2800 | 2,3000 | 2,2800 | 2,2970 | 2,2970 | 74.600 |
20 mag 2024 | 2,2900 | 2,3000 | 2,2800 | 2,3000 | 2,3000 | 175.700 |
17 mag 2024 | 2,2800 | 2,3200 | 2,2800 | 2,3100 | 2,3100 | 204.500 |
16 mag 2024 | 2,3700 | 2,3800 | 2,3600 | 2,3800 | 2,3800 | 179.300 |
15 mag 2024 | 2,3700 | 2,3900 | 2,3500 | 2,3840 | 2,3840 | 89.500 |
14 mag 2024 | 2,3620 | 2,3800 | 2,3500 | 2,3800 | 2,3800 | 99.300 |
13 mag 2024 | 2,3330 | 2,3330 | 2,2900 | 2,3290 | 2,3290 | 97.100 |
10 mag 2024 | 2,3200 | 2,3400 | 2,3100 | 2,3300 | 2,3300 | 57.100 |
09 mag 2024 | 2,3200 | 2,3400 | 2,3180 | 2,3400 | 2,3400 | 171.600 |
08 mag 2024 | 2,3100 | 2,3300 | 2,2900 | 2,3000 | 2,3000 | 70.600 |
07 mag 2024 | 2,2900 | 2,3100 | 2,2800 | 2,2800 | 2,2800 | 184.200 |
06 mag 2024 | 2,1700 | 2,3500 | 2,1700 | 2,2800 | 2,2800 | 188.100 |
03 mag 2024 | 2,2700 | 2,2700 | 2,2400 | 2,2600 | 2,2600 | 109.200 |
02 mag 2024 | 2,1900 | 2,2400 | 2,1900 | 2,2200 | 2,2200 | 92.300 |
01 mag 2024 | 2,1600 | 2,2100 | 2,1400 | 2,1880 | 2,1880 | 127.000 |
30 apr 2024 | 2,1800 | 2,2000 | 2,1500 | 2,1700 | 2,1700 | 233.500 |
29 apr 2024 | 2,1600 | 2,1800 | 2,1400 | 2,1600 | 2,1600 | 92.300 |
26 apr 2024 | 2,1500 | 2,1600 | 2,1380 | 2,1400 | 2,1400 | 95.600 |
25 apr 2024 | 2,1150 | 2,1600 | 2,1100 | 2,1200 | 2,1200 | 161.800 |
24 apr 2024 | 2,1500 | 2,1500 | 2,1200 | 2,1500 | 2,1500 | 144.900 |
23 apr 2024 | 2,1200 | 2,1500 | 2,1200 | 2,1400 | 2,1400 | 453.100 |
22 apr 2024 | 2,0950 | 2,1100 | 2,0600 | 2,0800 | 2,0800 | 1.504.800 |
19 apr 2024 | 2,0800 | 2,0800 | 2,0400 | 2,0400 | 2,0400 | 285.800 |
18 apr 2024 | 2,0800 | 2,1100 | 2,0700 | 2,0850 | 2,0850 | 2.849.400 |
17 apr 2024 | 2,1000 | 2,1000 | 2,0700 | 2,1000 | 2,1000 | 120.800 |
16 apr 2024 | 2,0800 | 2,1100 | 2,0600 | 2,0900 | 2,0900 | 407.800 |
15 apr 2024 | 2,1600 | 2,1650 | 2,1100 | 2,1100 | 2,1100 | 187.900 |
12 apr 2024 | 2,1400 | 2,1500 | 2,1200 | 2,1300 | 2,1300 | 135.300 |
11 apr 2024 | 2,1700 | 2,1700 | 2,1300 | 2,1700 | 2,1700 | 192.700 |
10 apr 2024 | 2,1400 | 2,1700 | 2,1300 | 2,1500 | 2,1500 | 301.600 |
09 apr 2024 | 2,1500 | 2,2000 | 2,1500 | 2,1900 | 2,1900 | 150.000 |
08 apr 2024 | 2,1780 | 2,2000 | 2,1600 | 2,1600 | 2,1600 | 161.200 |
05 apr 2024 | 2,1600 | 2,2200 | 2,1600 | 2,2100 | 2,2100 | 138.100 |
04 apr 2024 | 2,1900 | 2,2500 | 2,1700 | 2,2100 | 2,2100 | 117.600 |
03 apr 2024 | 2,1800 | 2,2200 | 2,1600 | 2,2100 | 2,2100 | 237.500 |
02 apr 2024 | 2,1500 | 2,1700 | 2,1500 | 2,1550 | 2,1550 | 232.600 |
01 apr 2024 | 2,1300 | 2,2500 | 2,1300 | 2,2000 | 2,2000 | 310.500 |
28 mar 2024 | 2,1900 | 2,2400 | 2,1700 | 2,2400 | 2,2400 | 676.900 |
27 mar 2024 | 2,1950 | 2,2200 | 2,1700 | 2,1800 | 2,1800 | 404.900 |
26 mar 2024 | 2,2500 | 2,2520 | 2,2200 | 2,2380 | 2,2380 | 635.000 |
25 mar 2024 | 2,3600 | 2,3700 | 2,3300 | 2,3540 | 2,3540 | 352.400 |
22 mar 2024 | 2,3900 | 2,4200 | 2,3900 | 2,3990 | 2,3990 | 164.600 |
21 mar 2024 | 2,4000 | 2,4300 | 2,3950 | 2,4300 | 2,4300 | 144.000 |
20 mar 2024 | 2,3700 | 2,4000 | 2,3400 | 2,3750 | 2,3750 | 180.900 |
19 mar 2024 | 2,3900 | 2,3900 | 2,3600 | 2,3830 | 2,3830 | 152.600 |
18 mar 2024 | 2,4000 | 2,4200 | 2,3980 | 2,4000 | 2,4000 | 268.000 |
15 mar 2024 | 2,4000 | 2,4230 | 2,3900 | 2,4050 | 2,4050 | 222.800 |
14 mar 2024 | 2,4100 | 2,4100 | 2,3800 | 2,4000 | 2,4000 | 142.300 |
13 mar 2024 | 2,4000 | 2,4000 | 2,3800 | 2,4000 | 2,4000 | 183.800 |
12 mar 2024 | 2,3700 | 2,4200 | 2,3700 | 2,4000 | 2,4000 | 518.200 |
11 mar 2024 | 2,3500 | 2,3900 | 2,3500 | 2,3900 | 2,3900 | 125.900 |
08 mar 2024 | 2,3600 | 2,3800 | 2,3400 | 2,3800 | 2,3800 | 269.700 |
07 mar 2024 | 2,3500 | 2,3600 | 2,3300 | 2,3600 | 2,3600 | 523.800 |
06 mar 2024 | 2,3300 | 2,3300 | 2,3200 | 2,3250 | 2,3250 | 69.400 |
05 mar 2024 | 2,3200 | 2,3250 | 2,3100 | 2,3200 | 2,3200 | 219.400 |
04 mar 2024 | 2,3220 | 2,3400 | 2,3200 | 2,3300 | 2,3300 | 158.900 |
01 mar 2024 | 2,3200 | 2,3600 | 2,3200 | 2,3500 | 2,3500 | 87.300 |
29 feb 2024 | 2,3500 | 2,3500 | 2,3200 | 2,3400 | 2,3400 | 255.900 |
28 feb 2024 | 2,3100 | 2,3420 | 2,3100 | 2,3400 | 2,3400 | 186.200 |
27 feb 2024 | 2,3100 | 2,3400 | 2,3000 | 2,3400 | 2,3400 | 115.600 |
26 feb 2024 | 2,3400 | 2,3500 | 2,3100 | 2,3200 | 2,3200 | 242.800 |
23 feb 2024 | 2,2950 | 2,3200 | 2,2900 | 2,3200 | 2,3200 | 85.000 |
22 feb 2024 | 2,2700 | 2,3100 | 2,2600 | 2,3000 | 2,3000 | 277.900 |
21 feb 2024 | 2,2500 | 2,2800 | 2,2500 | 2,2800 | 2,2800 | 169.400 |
20 feb 2024 | 2,2700 | 2,2700 | 2,2400 | 2,2580 | 2,2580 | 63.400 |
16 feb 2024 | 2,2500 | 2,2800 | 2,2300 | 2,2500 | 2,2500 | 214.400 |
15 feb 2024 | 2,2400 | 2,2500 | 2,1800 | 2,2480 | 2,2480 | 221.100 |
14 feb 2024 | 2,2200 | 2,2400 | 2,2180 | 2,2400 | 2,2400 | 267.000 |
13 feb 2024 | 2,1900 | 2,2400 | 2,1900 | 2,2400 | 2,2400 | 550.700 |
12 feb 2024 | 2,2400 | 2,2900 | 2,2400 | 2,2700 | 2,2700 | 251.300 |
09 feb 2024 | 2,2200 | 2,2500 | 2,2100 | 2,2500 | 2,2500 | 206.100 |
08 feb 2024 | 2,2600 | 2,2700 | 2,2400 | 2,2700 | 2,2700 | 146.300 |
07 feb 2024 | 2,2800 | 2,3100 | 2,2700 | 2,2900 | 2,2900 | 185.100 |
06 feb 2024 | 2,2750 | 2,3000 | 2,2600 | 2,3000 | 2,3000 | 147.100 |
05 feb 2024 | 2,3000 | 2,3100 | 2,2700 | 2,2760 | 2,2760 | 250.200 |
02 feb 2024 | 2,2800 | 2,3300 | 2,2800 | 2,3200 | 2,3200 | 1.374.700 |
01 feb 2024 | 2,2900 | 2,3400 | 2,2900 | 2,3400 | 2,3400 | 1.150.900 |
31 gen 2024 | 2,3050 | 2,3200 | 2,2730 | 2,2900 | 2,2900 | 58.300 |
30 gen 2024 | 2,3100 | 2,3300 | 2,3000 | 2,3300 | 2,3300 | 110.600 |
29 gen 2024 | 2,2800 | 2,2800 | 2,2650 | 2,2800 | 2,2800 | 961.800 |
26 gen 2024 | 2,3260 | 2,3400 | 2,3100 | 2,3300 | 2,3300 | 45.200 |
25 gen 2024 | 2,2950 | 2,3100 | 2,2800 | 2,3100 | 2,3100 | 410.500 |
24 gen 2024 | 2,3200 | 2,3200 | 2,2900 | 2,3000 | 2,3000 | 54.800 |
23 gen 2024 | 2,2850 | 2,2900 | 2,2480 | 2,2900 | 2,2900 | 159.600 |
22 gen 2024 | 2,2800 | 2,3010 | 2,2800 | 2,3000 | 2,3000 | 76.300 |
19 gen 2024 | 2,2250 | 2,2500 | 2,2000 | 2,2500 | 2,2500 | 40.400 |
18 gen 2024 | 2,2000 | 2,2300 | 2,2000 | 2,2000 | 2,2000 | 62.300 |
17 gen 2024 | 2,1790 | 2,2000 | 2,1600 | 2,2000 | 2,2000 | 1.133.700 |
16 gen 2024 | 2,1800 | 2,2100 | 2,1700 | 2,2100 | 2,2100 | 447.700 |
12 gen 2024 | 2,2070 | 2,2100 | 2,1900 | 2,2100 | 2,2100 | 27.300 |
11 gen 2024 | 2,2200 | 2,2200 | 2,1600 | 2,2000 | 2,2000 | 136.300 |
10 gen 2024 | 2,2000 | 2,2100 | 2,1900 | 2,2050 | 2,2050 | 46.500 |
*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...