Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 2,2000 | 2,3480 | 2,1500 | 2,2000 | 2,2000 | 62.700 |
25 apr 2024 | 2,2800 | 2,4100 | 2,1800 | 2,2000 | 2,2000 | 64.100 |
24 apr 2024 | 2,2000 | 2,3800 | 2,2000 | 2,3100 | 2,3100 | 95.400 |
23 apr 2024 | 2,2600 | 2,4000 | 2,2600 | 2,2700 | 2,2700 | 39.500 |
22 apr 2024 | 2,2400 | 2,3500 | 2,2100 | 2,2700 | 2,2700 | 41.200 |
19 apr 2024 | 2,1400 | 2,2900 | 2,1300 | 2,2900 | 2,2900 | 150.800 |
18 apr 2024 | 2,2200 | 2,2700 | 2,1100 | 2,1600 | 2,1600 | 85.100 |
17 apr 2024 | 2,2900 | 2,3100 | 2,2000 | 2,2200 | 2,2200 | 97.800 |
16 apr 2024 | 2,2900 | 2,3160 | 2,2600 | 2,2800 | 2,2800 | 19.400 |
15 apr 2024 | 2,3100 | 2,3900 | 2,2500 | 2,2900 | 2,2900 | 79.600 |
12 apr 2024 | 2,3900 | 2,4400 | 2,3100 | 2,3400 | 2,3400 | 73.900 |
11 apr 2024 | 2,3650 | 2,4700 | 2,3500 | 2,4000 | 2,4000 | 63.800 |
10 apr 2024 | 2,3900 | 2,4850 | 2,3500 | 2,4000 | 2,4000 | 82.200 |
09 apr 2024 | 2,5000 | 2,5800 | 2,4600 | 2,5000 | 2,5000 | 39.900 |
08 apr 2024 | 2,5900 | 2,5900 | 2,3500 | 2,4700 | 2,4700 | 284.300 |
05 apr 2024 | 2,4800 | 2,6600 | 2,4800 | 2,6000 | 2,6000 | 108.900 |
04 apr 2024 | 2,5000 | 2,6000 | 2,4700 | 2,4700 | 2,4700 | 89.600 |
03 apr 2024 | 2,4600 | 2,6600 | 2,4200 | 2,5000 | 2,5000 | 106.500 |
02 apr 2024 | 2,5500 | 2,6600 | 2,4600 | 2,4900 | 2,4900 | 141.700 |
01 apr 2024 | 2,4700 | 2,6200 | 2,3600 | 2,6100 | 2,6100 | 260.400 |
28 mar 2024 | 2,4300 | 2,6000 | 2,3800 | 2,4900 | 2,4900 | 181.000 |
27 mar 2024 | 2,3500 | 2,5200 | 2,3500 | 2,4500 | 2,4500 | 117.900 |
26 mar 2024 | 2,4300 | 2,4700 | 2,3400 | 2,3400 | 2,3400 | 33.000 |
25 mar 2024 | 2,4800 | 2,5700 | 2,4000 | 2,4600 | 2,4600 | 50.800 |
22 mar 2024 | 2,5300 | 2,5300 | 2,3700 | 2,5100 | 2,5100 | 68.500 |
21 mar 2024 | 2,4400 | 2,6000 | 2,3800 | 2,5100 | 2,5100 | 86.700 |
20 mar 2024 | 2,4500 | 2,5100 | 2,3500 | 2,4400 | 2,4400 | 52.100 |
19 mar 2024 | 2,4100 | 2,6000 | 2,3500 | 2,4700 | 2,4700 | 52.300 |
18 mar 2024 | 2,4500 | 2,4800 | 2,3000 | 2,4200 | 2,4200 | 130.000 |
15 mar 2024 | 2,3300 | 2,4820 | 2,3000 | 2,4750 | 2,4750 | 241.100 |
14 mar 2024 | 2,4800 | 2,4800 | 2,1300 | 2,4250 | 2,4250 | 287.800 |
13 mar 2024 | 2,4500 | 2,6100 | 2,4500 | 2,5000 | 2,5000 | 219.400 |
12 mar 2024 | 2,3900 | 2,5200 | 2,2800 | 2,5100 | 2,5100 | 91.200 |
11 mar 2024 | 2,3400 | 2,5160 | 2,2000 | 2,3500 | 2,3500 | 112.400 |
08 mar 2024 | 2,2600 | 2,3700 | 2,2300 | 2,3500 | 2,3500 | 37.700 |
07 mar 2024 | 2,3000 | 2,3000 | 2,1300 | 2,2100 | 2,2100 | 66.000 |
06 mar 2024 | 2,2700 | 2,2900 | 2,1740 | 2,2700 | 2,2700 | 32.200 |
05 mar 2024 | 2,1900 | 2,3300 | 2,1900 | 2,2300 | 2,2300 | 24.500 |
04 mar 2024 | 2,3800 | 2,3800 | 2,0900 | 2,2200 | 2,2200 | 225.700 |
01 mar 2024 | 2,3700 | 2,4000 | 2,3200 | 2,3900 | 2,3900 | 29.600 |
29 feb 2024 | 2,3800 | 2,4100 | 2,3310 | 2,3700 | 2,3700 | 82.400 |
28 feb 2024 | 2,4100 | 2,4500 | 2,3120 | 2,3700 | 2,3700 | 55.100 |
27 feb 2024 | 2,3700 | 2,4900 | 2,3640 | 2,4300 | 2,4300 | 81.000 |
26 feb 2024 | 2,2600 | 2,4500 | 2,2500 | 2,4100 | 2,4100 | 216.900 |
23 feb 2024 | 2,1600 | 2,3000 | 2,1100 | 2,2800 | 2,2800 | 74.200 |
22 feb 2024 | 2,1900 | 2,2470 | 2,0400 | 2,2000 | 2,2000 | 68.400 |
21 feb 2024 | 2,2800 | 2,2800 | 2,0000 | 2,2300 | 2,2300 | 60.200 |
20 feb 2024 | 2,3500 | 2,3800 | 2,2800 | 2,2800 | 2,2800 | 72.000 |
16 feb 2024 | 2,5000 | 2,5400 | 2,3800 | 2,3900 | 2,3900 | 56.300 |
15 feb 2024 | 2,4000 | 2,5200 | 2,3840 | 2,4900 | 2,4900 | 70.400 |
14 feb 2024 | 2,2000 | 2,4500 | 2,2000 | 2,4100 | 2,4100 | 107.200 |
13 feb 2024 | 2,3900 | 2,4670 | 2,2600 | 2,2700 | 2,2700 | 96.600 |
12 feb 2024 | 2,4900 | 2,6980 | 2,4900 | 2,5200 | 2,5200 | 105.400 |
09 feb 2024 | 2,4700 | 2,6000 | 2,4700 | 2,5300 | 2,5300 | 60.000 |
08 feb 2024 | 2,4300 | 2,6000 | 2,3600 | 2,4600 | 2,4600 | 53.200 |
07 feb 2024 | 2,4200 | 2,5000 | 2,3800 | 2,4100 | 2,4100 | 54.400 |
06 feb 2024 | 2,3800 | 2,4500 | 2,3500 | 2,4200 | 2,4200 | 38.100 |
05 feb 2024 | 2,4500 | 2,4780 | 2,3100 | 2,3800 | 2,3800 | 71.500 |
02 feb 2024 | 2,3900 | 2,6200 | 2,3300 | 2,5300 | 2,5300 | 75.800 |
01 feb 2024 | 2,2800 | 2,4300 | 2,1900 | 2,4200 | 2,4200 | 82.100 |
31 gen 2024 | 2,3200 | 2,4400 | 2,3000 | 2,3000 | 2,3000 | 59.800 |
30 gen 2024 | 2,5000 | 2,5200 | 2,3900 | 2,4500 | 2,4500 | 39.700 |
29 gen 2024 | 2,3800 | 2,5220 | 2,3400 | 2,5150 | 2,5150 | 115.500 |
26 gen 2024 | 2,3200 | 2,4200 | 2,3200 | 2,3800 | 2,3800 | 72.600 |
25 gen 2024 | 2,4300 | 2,4900 | 2,2850 | 2,3400 | 2,3400 | 39.300 |
24 gen 2024 | 2,4500 | 2,4500 | 2,3200 | 2,3800 | 2,3800 | 55.500 |
23 gen 2024 | 2,5600 | 2,5600 | 2,4100 | 2,4200 | 2,4200 | 42.500 |
22 gen 2024 | 2,3000 | 2,5800 | 2,3000 | 2,5600 | 2,5600 | 69.400 |
19 gen 2024 | 2,2500 | 2,3500 | 2,2000 | 2,3200 | 2,3200 | 55.900 |
18 gen 2024 | 2,2900 | 2,5000 | 2,1700 | 2,2500 | 2,2500 | 54.800 |
17 gen 2024 | 2,1800 | 2,3800 | 2,0900 | 2,3100 | 2,3100 | 79.000 |
16 gen 2024 | 2,3300 | 2,3700 | 2,2200 | 2,2900 | 2,2900 | 74.500 |
12 gen 2024 | 2,3900 | 2,4600 | 2,3300 | 2,4000 | 2,4000 | 68.800 |
11 gen 2024 | 2,4900 | 2,5040 | 2,3850 | 2,3900 | 2,3900 | 84.500 |
10 gen 2024 | 2,4900 | 2,5400 | 2,4500 | 2,5100 | 2,5100 | 148.200 |
09 gen 2024 | 2,4500 | 2,6080 | 2,4500 | 2,5100 | 2,5100 | 85.200 |
08 gen 2024 | 2,3800 | 2,6400 | 2,3800 | 2,6100 | 2,6100 | 158.400 |
05 gen 2024 | 2,5200 | 2,6300 | 2,2800 | 2,5600 | 2,5600 | 84.700 |
04 gen 2024 | 2,6300 | 2,7000 | 2,5100 | 2,5700 | 2,5700 | 91.800 |
03 gen 2024 | 2,7600 | 2,7900 | 2,5610 | 2,6100 | 2,6100 | 152.200 |
02 gen 2024 | 2,4900 | 2,8500 | 2,4700 | 2,7600 | 2,7600 | 367.100 |
29 dic 2023 | 2,9000 | 2,9000 | 2,6600 | 2,6800 | 2,6800 | 150.000 |
28 dic 2023 | 3,0000 | 3,0000 | 2,8600 | 2,8900 | 2,8900 | 81.500 |
27 dic 2023 | 2,8900 | 3,0000 | 2,8300 | 2,9900 | 2,9900 | 128.500 |
26 dic 2023 | 2,7500 | 2,9450 | 2,7260 | 2,8900 | 2,8900 | 95.100 |
22 dic 2023 | 2,6600 | 2,7500 | 2,6000 | 2,7300 | 2,7300 | 123.500 |
21 dic 2023 | 2,5400 | 2,6800 | 2,4500 | 2,6500 | 2,6500 | 117.500 |
20 dic 2023 | 2,5800 | 2,7090 | 2,4300 | 2,5100 | 2,5100 | 109.200 |
19 dic 2023 | 2,3000 | 2,7090 | 2,3000 | 2,5800 | 2,5800 | 99.100 |
18 dic 2023 | 2,3000 | 2,3900 | 2,2300 | 2,3200 | 2,3200 | 117.100 |
15 dic 2023 | 2,3500 | 2,4510 | 2,3100 | 2,3700 | 2,3700 | 334.000 |
14 dic 2023 | 2,3300 | 2,4700 | 2,2300 | 2,3000 | 2,3000 | 245.100 |
13 dic 2023 | 2,2000 | 2,3300 | 2,1800 | 2,3000 | 2,3000 | 238.900 |
12 dic 2023 | 2,3800 | 2,4700 | 2,2600 | 2,3400 | 2,3400 | 112.400 |
11 dic 2023 | 2,6400 | 2,6760 | 2,3500 | 2,4300 | 2,4300 | 131.000 |
08 dic 2023 | 2,5400 | 2,6800 | 2,5400 | 2,6200 | 2,6200 | 96.500 |
07 dic 2023 | 2,6500 | 2,6800 | 2,4720 | 2,5700 | 2,5700 | 130.600 |
06 dic 2023 | 2,7000 | 2,8240 | 2,6500 | 2,6600 | 2,6600 | 96.700 |
05 dic 2023 | 2,7900 | 2,8600 | 2,6900 | 2,7200 | 2,7200 | 135.600 |
04 dic 2023 | 2,7100 | 2,8700 | 2,6920 | 2,8200 | 2,8200 | 169.100 |
*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...