Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 2,3949 | 2,3949 | 2,3471 | 2,3471 | 2,3471 | 2.421 |
20 mag 2024 | 2,2000 | 2,4500 | 2,2000 | 2,4000 | 2,4000 | 3.200 |
17 mag 2024 | 2,3500 | 2,4000 | 2,3500 | 2,4000 | 2,4000 | 4.600 |
16 mag 2024 | 2,3300 | 2,4000 | 2,2900 | 2,2900 | 2,2900 | 2.500 |
15 mag 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 400 |
14 mag 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 800 |
13 mag 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 1.100 |
10 mag 2024 | 2,2300 | 2,2900 | 2,1700 | 2,1700 | 2,1700 | 4.300 |
09 mag 2024 | 2,1900 | 2,3200 | 2,1200 | 2,3200 | 2,3200 | 5.300 |
08 mag 2024 | 2,3200 | 2,3200 | 2,1200 | 2,1300 | 2,1300 | 1.300 |
07 mag 2024 | 2,0500 | 2,2500 | 2,0500 | 2,1300 | 2,1300 | 2.200 |
06 mag 2024 | 2,2500 | 2,2500 | 2,0300 | 2,0300 | 2,0300 | 1.800 |
03 mag 2024 | 2,1700 | 2,2300 | 2,1700 | 2,2300 | 2,2300 | 500 |
02 mag 2024 | 2,1100 | 2,1400 | 2,1100 | 2,1400 | 2,1400 | 1.200 |
01 mag 2024 | 2,0000 | 2,1500 | 2,0000 | 2,0400 | 2,0400 | 17.100 |
30 apr 2024 | 2,1700 | 2,2000 | 2,1700 | 2,1800 | 2,1800 | 4.700 |
29 apr 2024 | 2,0600 | 2,1800 | 2,0600 | 2,1700 | 2,1700 | 900 |
26 apr 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 1.300 |
25 apr 2024 | 2,1700 | 2,2000 | 2,1700 | 2,2000 | 2,2000 | 1.500 |
24 apr 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 300 |
23 apr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 300 |
22 apr 2024 | 2,2800 | 2,3200 | 2,1600 | 2,1600 | 2,1600 | 7.500 |
19 apr 2024 | 2,2000 | 2,2600 | 2,2000 | 2,2600 | 2,2600 | 700 |
18 apr 2024 | 2,2100 | 2,2800 | 2,2100 | 2,2200 | 2,2200 | 2.100 |
17 apr 2024 | 2,2000 | 2,3000 | 2,2000 | 2,3000 | 2,3000 | 500 |
16 apr 2024 | 2,2000 | 2,2200 | 2,2000 | 2,2200 | 2,2200 | 700 |
15 apr 2024 | 2,2100 | 2,3100 | 2,2100 | 2,2200 | 2,2200 | 2.100 |
12 apr 2024 | 2,2000 | 2,2700 | 2,2000 | 2,2700 | 2,2700 | 800 |
11 apr 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
10 apr 2024 | 2,2900 | 2,2900 | 2,2100 | 2,2100 | 2,2100 | 900 |
09 apr 2024 | 2,2000 | 2,3500 | 2,2000 | 2,2800 | 2,2800 | 2.800 |
08 apr 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 400 |
05 apr 2024 | 2,2000 | 2,3800 | 2,2000 | 2,3100 | 2,3100 | 1.200 |
04 apr 2024 | 2,2000 | 2,4100 | 2,2000 | 2,3200 | 2,3200 | 3.600 |
03 apr 2024 | 2,2700 | 2,3200 | 2,2200 | 2,3200 | 2,3200 | 4.200 |
02 apr 2024 | 2,4000 | 2,4000 | 2,2300 | 2,3200 | 2,3200 | 3.100 |
01 apr 2024 | 2,2400 | 2,3100 | 2,2400 | 2,3100 | 2,3100 | 1.500 |
28 mar 2024 | 2,4000 | 2,4000 | 2,2300 | 2,2300 | 2,2300 | 700 |
27 mar 2024 | 2,2400 | 2,2500 | 2,2300 | 2,2300 | 2,2300 | 1.500 |
26 mar 2024 | 2,4000 | 2,4000 | 2,2100 | 2,2500 | 2,2500 | 8.000 |
25 mar 2024 | 2,4700 | 2,5400 | 2,3900 | 2,4000 | 2,4000 | 8.000 |
22 mar 2024 | 2,2500 | 2,4400 | 2,2500 | 2,4200 | 2,4200 | 9.200 |
21 mar 2024 | 2,5000 | 2,5800 | 2,3800 | 2,5200 | 2,5200 | 8.100 |
20 mar 2024 | 2,4400 | 2,4400 | 2,3600 | 2,4000 | 2,4000 | 5.300 |
19 mar 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 700 |
18 mar 2024 | 2,3600 | 2,4200 | 2,3200 | 2,3200 | 2,3200 | 4.000 |
15 mar 2024 | 2,2500 | 2,4000 | 2,2500 | 2,4000 | 2,4000 | 7.100 |
14 mar 2024 | 2,4200 | 2,4200 | 2,4100 | 2,4100 | 2,4100 | 400 |
13 mar 2024 | 2,3200 | 2,3700 | 2,3200 | 2,3200 | 2,3200 | 1.900 |
12 mar 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 600 |
11 mar 2024 | 2,2800 | 2,4200 | 2,2800 | 2,4200 | 2,4200 | 5.000 |
08 mar 2024 | 2,3500 | 2,3600 | 2,3000 | 2,3600 | 2,3600 | 3.800 |
07 mar 2024 | 2,2600 | 2,3500 | 2,2600 | 2,3500 | 2,3500 | 800 |
06 mar 2024 | 2,4100 | 2,4200 | 2,3800 | 2,4200 | 2,4200 | 10.100 |
05 mar 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 400 |
04 mar 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 300 |
01 mar 2024 | 2,2700 | 2,3000 | 2,2700 | 2,3000 | 2,3000 | 800 |
29 feb 2024 | 2,2700 | 2,4400 | 2,2700 | 2,4200 | 2,4200 | 4.300 |
28 feb 2024 | 2,2700 | 2,5100 | 2,2700 | 2,4400 | 2,4400 | 5.800 |
27 feb 2024 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 2,3300 | 300 |
26 feb 2024 | 2,1900 | 2,3300 | 2,1900 | 2,3300 | 2,3300 | 500 |
23 feb 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 500 |
22 feb 2024 | 2,3100 | 2,3100 | 2,1900 | 2,2000 | 2,2000 | 8.200 |
21 feb 2024 | 2,3500 | 2,3500 | 2,3000 | 2,3000 | 2,3000 | 400 |
20 feb 2024 | 2,3000 | 2,3600 | 2,1800 | 2,3500 | 2,3500 | 3.300 |
16 feb 2024 | 2,1600 | 2,3000 | 2,1600 | 2,3000 | 2,3000 | 1.500 |
15 feb 2024 | 2,3000 | 2,3600 | 2,2500 | 2,3000 | 2,3000 | 3.600 |
14 feb 2024 | 2,2500 | 2,2500 | 2,1500 | 2,1500 | 2,1500 | 200 |
13 feb 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 300 |
12 feb 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 500 |
09 feb 2024 | 2,1900 | 2,2500 | 2,1400 | 2,2500 | 2,2500 | 4.600 |
08 feb 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
07 feb 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
06 feb 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 200 |
05 feb 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
02 feb 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 100 |
01 feb 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 500 |
31 gen 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 300 |
30 gen 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 1.100 |
29 gen 2024 | 2,1800 | 2,2600 | 2,1800 | 2,2600 | 2,2600 | 600 |
26 gen 2024 | 2,1600 | 2,2700 | 2,1600 | 2,2600 | 2,2600 | 6.600 |
25 gen 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 300 |
24 gen 2024 | 2,3800 | 2,3800 | 2,2600 | 2,2600 | 2,2600 | 900 |
23 gen 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 400 |
22 gen 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1.800 |
19 gen 2024 | 2,2500 | 2,2500 | 2,1600 | 2,1600 | 2,1600 | 5.100 |
18 gen 2024 | 2,2600 | 2,3600 | 2,2600 | 2,3400 | 2,3400 | 7.000 |
17 gen 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
16 gen 2024 | 2,1500 | 2,2900 | 2,1500 | 2,2600 | 2,2600 | 900 |
12 gen 2024 | 2,1700 | 2,2000 | 2,1700 | 2,2000 | 2,2000 | 2.800 |
11 gen 2024 | 2,2900 | 2,2900 | 2,1100 | 2,1100 | 2,1100 | 900 |
10 gen 2024 | 2,3100 | 2,3100 | 2,2800 | 2,3100 | 2,3100 | 1.500 |
09 gen 2024 | 2,3200 | 2,3300 | 2,3000 | 2,3000 | 2,3000 | 1.600 |
08 gen 2024 | 2,1900 | 2,3200 | 2,1200 | 2,3200 | 2,3200 | 2.100 |
05 gen 2024 | 2,2500 | 2,3800 | 2,2400 | 2,3000 | 2,3000 | 2.200 |
04 gen 2024 | 2,3100 | 2,3800 | 2,2500 | 2,3700 | 2,3700 | 11.200 |
03 gen 2024 | 2,3500 | 2,3800 | 2,2600 | 2,3300 | 2,3300 | 12.700 |
02 gen 2024 | 2,4400 | 2,4700 | 2,3800 | 2,3800 | 2,3800 | 9.800 |
29 dic 2023 | 2,3300 | 2,4200 | 2,3300 | 2,3900 | 2,3900 | 14.600 |
28 dic 2023 | 2,3300 | 2,3600 | 2,1500 | 2,3600 | 2,3600 | 7.400 |
*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...