Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 2,6400 | 2,7200 | 2,6400 | 2,6950 | 2,6950 | 31.305 |
30 apr 2024 | 2,7450 | 2,7450 | 2,6650 | 2,6700 | 2,6700 | 49.551 |
29 apr 2024 | 2,7500 | 2,7600 | 2,6750 | 2,6950 | 2,6950 | 75.593 |
26 apr 2024 | 2,6500 | 2,7350 | 2,6500 | 2,7000 | 2,7000 | 134.563 |
25 apr 2024 | 2,6800 | 2,6850 | 2,6350 | 2,6600 | 2,6600 | 45.854 |
24 apr 2024 | 2,6700 | 2,6850 | 2,6100 | 2,6500 | 2,6500 | 84.617 |
23 apr 2024 | 2,5200 | 2,6650 | 2,5200 | 2,6400 | 2,6400 | 142.551 |
22 apr 2024 | 2,5150 | 2,5750 | 2,5100 | 2,5600 | 2,5600 | 97.982 |
19 apr 2024 | 2,4950 | 2,5500 | 2,4600 | 2,5500 | 2,5500 | 111.769 |
18 apr 2024 | 2,5000 | 2,5250 | 2,4200 | 2,5250 | 2,5250 | 82.304 |
17 apr 2024 | 2,4500 | 2,5600 | 2,4500 | 2,4900 | 2,4900 | 90.554 |
16 apr 2024 | 2,4850 | 2,5200 | 2,3700 | 2,4500 | 2,4500 | 270.126 |
15 apr 2024 | 2,5150 | 2,5800 | 2,4800 | 2,5200 | 2,5200 | 195.717 |
12 apr 2024 | 2,6350 | 2,6900 | 2,5450 | 2,5450 | 2,5450 | 120.754 |
11 apr 2024 | 2,6500 | 2,6700 | 2,6000 | 2,6350 | 2,6350 | 105.838 |
10 apr 2024 | 2,7250 | 2,7250 | 2,6250 | 2,6500 | 2,6500 | 159.408 |
09 apr 2024 | 2,7050 | 2,7450 | 2,6550 | 2,6900 | 2,6900 | 166.580 |
08 apr 2024 | 2,7350 | 2,7850 | 2,7100 | 2,7250 | 2,7250 | 72.829 |
05 apr 2024 | 2,7500 | 2,7500 | 2,6750 | 2,7000 | 2,7000 | 150.387 |
04 apr 2024 | 2,7950 | 2,8100 | 2,7150 | 2,7450 | 2,7450 | 186.883 |
03 apr 2024 | 2,6000 | 2,7900 | 2,5900 | 2,7550 | 2,7550 | 262.156 |
02 apr 2024 | 2,6500 | 2,7200 | 2,6050 | 2,6300 | 2,6300 | 167.445 |
28 mar 2024 | 2,6900 | 2,7000 | 2,5950 | 2,6700 | 2,6700 | 247.388 |
27 mar 2024 | 2,8050 | 2,8050 | 2,7000 | 2,7000 | 2,7000 | 248.977 |
26 mar 2024 | 2,8750 | 2,8750 | 2,7450 | 2,7700 | 2,7700 | 317.268 |
25 mar 2024 | 2,8900 | 2,9200 | 2,8400 | 2,8400 | 2,8400 | 231.782 |
22 mar 2024 | 3,0100 | 3,0700 | 2,7950 | 2,8500 | 2,8500 | 677.174 |
21 mar 2024 | 2,7500 | 3,0200 | 2,7500 | 2,9650 | 2,9650 | 1.342.503 |
20 mar 2024 | 2,6500 | 2,7200 | 2,5700 | 2,7050 | 2,7050 | 320.609 |
19 mar 2024 | 2,6000 | 2,7750 | 2,5650 | 2,6100 | 2,6100 | 705.664 |
18 mar 2024 | 2,5200 | 2,5850 | 2,5200 | 2,5800 | 2,5800 | 277.226 |
15 mar 2024 | 2,4750 | 2,5150 | 2,4400 | 2,5150 | 2,5150 | 179.361 |
14 mar 2024 | 2,4800 | 2,5200 | 2,4600 | 2,4750 | 2,4750 | 185.155 |
13 mar 2024 | 2,5250 | 2,5400 | 2,4500 | 2,4500 | 2,4500 | 123.853 |
12 mar 2024 | 2,5050 | 2,5250 | 2,4450 | 2,4900 | 2,4900 | 136.207 |
11 mar 2024 | 2,5500 | 2,5500 | 2,4700 | 2,4700 | 2,4700 | 203.356 |
08 mar 2024 | 2,5350 | 2,5500 | 2,4750 | 2,5300 | 2,5300 | 167.014 |
07 mar 2024 | 2,5200 | 2,5900 | 2,4600 | 2,5550 | 2,5550 | 333.337 |
06 mar 2024 | 2,5200 | 2,5400 | 2,4300 | 2,4900 | 2,4900 | 340.125 |
05 mar 2024 | 2,6400 | 2,6450 | 2,4900 | 2,5200 | 2,5200 | 649.562 |
04 mar 2024 | 2,2600 | 2,6000 | 2,2600 | 2,6000 | 2,6000 | 1.442.924 |
01 mar 2024 | 2,2850 | 2,3400 | 2,2300 | 2,2500 | 2,2500 | 291.652 |
29 feb 2024 | 2,4350 | 2,4350 | 2,2000 | 2,2850 | 2,2850 | 815.929 |
28 feb 2024 | 2,4400 | 2,5750 | 2,3800 | 2,4000 | 2,4000 | 706.740 |
27 feb 2024 | 2,3000 | 2,4400 | 2,2800 | 2,4200 | 2,4200 | 402.031 |
26 feb 2024 | 2,3250 | 2,3400 | 2,2800 | 2,3050 | 2,3050 | 262.029 |
23 feb 2024 | 2,2900 | 2,3600 | 2,2700 | 2,3250 | 2,3250 | 334.089 |
22 feb 2024 | 2,3050 | 2,3350 | 2,2600 | 2,3200 | 2,3200 | 145.414 |
21 feb 2024 | 2,3000 | 2,3300 | 2,2800 | 2,2900 | 2,2900 | 122.500 |
20 feb 2024 | 2,3100 | 2,3350 | 2,2600 | 2,3000 | 2,3000 | 251.840 |
19 feb 2024 | 2,1950 | 2,3200 | 2,1950 | 2,3000 | 2,3000 | 333.662 |
16 feb 2024 | 2,2550 | 2,3200 | 2,1900 | 2,2300 | 2,2300 | 501.954 |
15 feb 2024 | 2,3250 | 2,3500 | 2,2250 | 2,2700 | 2,2700 | 693.123 |
14 feb 2024 | 2,1500 | 2,3550 | 2,1300 | 2,2950 | 2,2950 | 841.963 |
13 feb 2024 | 2,1450 | 2,2200 | 2,0500 | 2,1200 | 2,1200 | 781.055 |
12 feb 2024 | 2,0200 | 2,1100 | 1,9620 | 2,0950 | 2,0950 | 661.137 |
09 feb 2024 | 1,8600 | 2,0450 | 1,8600 | 2,0100 | 2,0100 | 932.746 |
08 feb 2024 | 1,8460 | 1,8800 | 1,8220 | 1,8580 | 1,8580 | 215.885 |
07 feb 2024 | 1,8240 | 1,8500 | 1,8200 | 1,8460 | 1,8460 | 147.718 |
06 feb 2024 | 1,8360 | 1,8520 | 1,8040 | 1,8440 | 1,8440 | 144.698 |
05 feb 2024 | 1,8500 | 1,8940 | 1,8000 | 1,8120 | 1,8120 | 315.167 |
02 feb 2024 | 1,8460 | 1,8960 | 1,8320 | 1,8600 | 1,8600 | 242.279 |
01 feb 2024 | 1,8480 | 1,8700 | 1,8160 | 1,8580 | 1,8580 | 217.588 |
31 gen 2024 | 1,8800 | 1,9120 | 1,8260 | 1,8480 | 1,8480 | 486.412 |
30 gen 2024 | 1,8740 | 1,9000 | 1,7740 | 1,9000 | 1,9000 | 592.134 |
29 gen 2024 | 1,9060 | 1,9340 | 1,8520 | 1,8540 | 1,8540 | 381.312 |
26 gen 2024 | 1,8260 | 1,9960 | 1,8060 | 1,9060 | 1,9060 | 1.233.972 |
25 gen 2024 | 1,8260 | 1,8560 | 1,7500 | 1,8000 | 1,8000 | 531.488 |
24 gen 2024 | 1,8540 | 1,8900 | 1,7760 | 1,8260 | 1,8260 | 1.228.454 |
23 gen 2024 | 1,6100 | 1,8540 | 1,6100 | 1,8540 | 1,8540 | 1.431.460 |
22 gen 2024 | 1,5580 | 1,6000 | 1,4860 | 1,5980 | 1,5980 | 1.118.241 |
19 gen 2024 | 1,4200 | 1,5580 | 1,4080 | 1,5000 | 1,5000 | 807.452 |
18 gen 2024 | 1,3880 | 1,4080 | 1,3500 | 1,4080 | 1,4080 | 432.413 |
17 gen 2024 | 1,4380 | 1,4380 | 1,3440 | 1,3600 | 1,3600 | 1.028.642 |
16 gen 2024 | 1,3640 | 1,4660 | 1,3000 | 1,4060 | 1,4060 | 2.312.429 |
15 gen 2024 | 1,5840 | 1,5980 | 1,5520 | 1,5760 | 1,5760 | 282.120 |
12 gen 2024 | 1,5800 | 1,6900 | 1,5800 | 1,6220 | 1,6220 | 478.224 |
11 gen 2024 | 1,6440 | 1,6480 | 1,5640 | 1,6000 | 1,6000 | 338.085 |
10 gen 2024 | 1,6260 | 1,6500 | 1,5540 | 1,6220 | 1,6220 | 497.586 |
09 gen 2024 | 1,7220 | 1,7220 | 1,5800 | 1,6040 | 1,6040 | 560.921 |
08 gen 2024 | 1,7140 | 1,7340 | 1,6540 | 1,7000 | 1,7000 | 226.564 |
05 gen 2024 | 1,7640 | 1,7640 | 1,6900 | 1,7100 | 1,7100 | 271.679 |
04 gen 2024 | 1,7940 | 1,7940 | 1,7180 | 1,7640 | 1,7640 | 179.836 |
03 gen 2024 | 1,8400 | 1,8520 | 1,7600 | 1,7600 | 1,7600 | 283.476 |
02 gen 2024 | 1,8800 | 1,9000 | 1,8100 | 1,8380 | 1,8380 | 283.828 |
29 dic 2023 | 1,8140 | 1,8780 | 1,7920 | 1,8520 | 1,8520 | 224.830 |
28 dic 2023 | 1,8640 | 1,8640 | 1,8000 | 1,8100 | 1,8100 | 191.112 |
27 dic 2023 | 1,8580 | 1,8840 | 1,8100 | 1,8380 | 1,8380 | 211.357 |
22 dic 2023 | 1,9180 | 1,9180 | 1,8040 | 1,8260 | 1,8260 | 360.189 |
21 dic 2023 | 1,8700 | 1,9660 | 1,8360 | 1,8920 | 1,8920 | 601.084 |
20 dic 2023 | 1,7900 | 1,8780 | 1,7640 | 1,8480 | 1,8480 | 594.313 |
19 dic 2023 | 1,8240 | 1,8240 | 1,7320 | 1,7880 | 1,7880 | 461.445 |
18 dic 2023 | 1,6980 | 1,8640 | 1,6740 | 1,7840 | 1,7840 | 2.278.122 |
15 dic 2023 | 1,4720 | 1,6900 | 1,3340 | 1,6740 | 1,6740 | 3.422.179 |
14 dic 2023 | 1,9020 | 1,9540 | 1,3500 | 1,4520 | 1,4520 | 1.716.138 |
13 dic 2023 | 2,3950 | 2,3950 | 1,8440 | 1,8440 | 1,8440 | 704.480 |
12 dic 2023 | 2,8950 | 2,9050 | 2,8050 | 2,8100 | 2,8100 | 155.625 |
11 dic 2023 | 2,9200 | 2,9500 | 2,8400 | 2,9150 | 2,9150 | 184.890 |
08 dic 2023 | 2,9750 | 3,0100 | 2,8800 | 2,8800 | 2,8800 | 94.561 |
07 dic 2023 | 2,9400 | 3,0150 | 2,8650 | 2,9500 | 2,9500 | 214.049 |
*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...