Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 1,4200 | 1,5450 | 1,3600 | 1,4700 | 1,4700 | 610.500 |
26 giu 2024 | 1,5300 | 1,6500 | 1,4000 | 1,4100 | 1,4100 | 755.000 |
25 giu 2024 | 1,5400 | 1,5600 | 1,5000 | 1,5300 | 1,5300 | 343.200 |
24 giu 2024 | 1,4800 | 1,5900 | 1,4500 | 1,5600 | 1,5600 | 397.500 |
21 giu 2024 | 1,4200 | 1,5850 | 1,4200 | 1,5100 | 1,5100 | 522.700 |
20 giu 2024 | 1,5500 | 1,6200 | 1,4100 | 1,4150 | 1,4150 | 587.000 |
18 giu 2024 | 1,5800 | 1,6700 | 1,5200 | 1,6000 | 1,6000 | 380.900 |
17 giu 2024 | 1,5800 | 1,6200 | 1,5350 | 1,5600 | 1,5600 | 258.600 |
14 giu 2024 | 1,5400 | 1,6250 | 1,5300 | 1,5900 | 1,5900 | 195.700 |
13 giu 2024 | 1,5700 | 1,5900 | 1,5100 | 1,5700 | 1,5700 | 192.400 |
12 giu 2024 | 1,6700 | 1,6700 | 1,5100 | 1,5800 | 1,5800 | 463.700 |
11 giu 2024 | 1,4300 | 1,7300 | 1,4300 | 1,6150 | 1,6150 | 715.600 |
10 giu 2024 | 1,5000 | 1,5400 | 1,3600 | 1,4950 | 1,4950 | 542.500 |
07 giu 2024 | 1,6500 | 1,6500 | 1,4400 | 1,5200 | 1,5200 | 572.100 |
06 giu 2024 | 1,7500 | 1,8300 | 1,6400 | 1,6500 | 1,6500 | 556.100 |
05 giu 2024 | 1,6200 | 1,7450 | 1,5600 | 1,7400 | 1,7400 | 448.400 |
04 giu 2024 | 1,5600 | 1,7300 | 1,5500 | 1,6200 | 1,6200 | 652.700 |
03 giu 2024 | 1,5200 | 1,5900 | 1,4700 | 1,5900 | 1,5900 | 684.000 |
31 mag 2024 | 1,5700 | 1,6250 | 1,3800 | 1,5100 | 1,5100 | 871.600 |
30 mag 2024 | 1,5200 | 1,6420 | 1,4700 | 1,5150 | 1,5150 | 863.100 |
29 mag 2024 | 1,6500 | 1,6650 | 1,4500 | 1,5200 | 1,5200 | 817.800 |
28 mag 2024 | 1,7200 | 1,7900 | 1,5750 | 1,6800 | 1,6800 | 929.100 |
24 mag 2024 | 2,1600 | 2,1600 | 1,3700 | 1,7100 | 1,7100 | 3.133.800 |
23 mag 2024 | 2,2700 | 2,2750 | 2,0700 | 2,1000 | 2,1000 | 586.800 |
22 mag 2024 | 2,3000 | 2,4200 | 2,2500 | 2,2800 | 2,2800 | 404.000 |
21 mag 2024 | 2,4500 | 2,4500 | 2,2300 | 2,3300 | 2,3300 | 698.600 |
20 mag 2024 | 2,8500 | 2,8650 | 2,4200 | 2,4550 | 2,4550 | 1.331.100 |
17 mag 2024 | 3,1200 | 3,1600 | 2,8200 | 2,8300 | 2,8300 | 572.600 |
16 mag 2024 | 3,0000 | 3,3200 | 2,9200 | 3,1000 | 3,1000 | 668.700 |
15 mag 2024 | 2,8800 | 3,1800 | 2,7400 | 3,0000 | 3,0000 | 1.315.300 |
14 mag 2024 | 2,7000 | 2,9000 | 2,6000 | 2,6100 | 2,6100 | 1.043.800 |
13 mag 2024 | 2,7300 | 2,8550 | 2,5900 | 2,6400 | 2,6400 | 1.039.700 |
10 mag 2024 | 2,9400 | 3,0800 | 2,6300 | 2,7100 | 2,7100 | 614.400 |
09 mag 2024 | 3,1500 | 3,1500 | 2,8000 | 2,9100 | 2,9100 | 513.600 |
08 mag 2024 | 3,0300 | 3,4200 | 3,0100 | 3,1300 | 3,1300 | 564.600 |
07 mag 2024 | 3,1700 | 3,2800 | 2,9500 | 3,0900 | 3,0900 | 418.300 |
06 mag 2024 | 3,2500 | 3,3700 | 3,0200 | 3,1700 | 3,1700 | 560.700 |
03 mag 2024 | 3,2300 | 3,3300 | 3,1000 | 3,2500 | 3,2500 | 452.700 |
02 mag 2024 | 3,2900 | 3,3400 | 2,7250 | 3,1600 | 3,1600 | 1.358.500 |
01 mag 2024 | 2,2600 | 3,5300 | 2,2600 | 3,3700 | 3,3700 | 4.096.700 |
30 apr 2024 | 2,5500 | 2,5500 | 2,2100 | 2,2550 | 2,2550 | 659.500 |
29 apr 2024 | 2,5400 | 2,6900 | 2,5200 | 2,5800 | 2,5800 | 478.500 |
26 apr 2024 | 2,2600 | 2,5500 | 2,2300 | 2,5400 | 2,5400 | 295.200 |
25 apr 2024 | 2,3200 | 2,3400 | 2,2080 | 2,2500 | 2,2500 | 399.000 |
24 apr 2024 | 2,2400 | 2,3800 | 2,2400 | 2,3500 | 2,3500 | 395.800 |
23 apr 2024 | 2,1800 | 2,3200 | 2,1800 | 2,2400 | 2,2400 | 672.700 |
22 apr 2024 | 2,1100 | 2,1800 | 2,0050 | 2,1800 | 2,1800 | 872.000 |
19 apr 2024 | 2,4200 | 2,5050 | 2,1000 | 2,1050 | 2,1050 | 794.600 |
18 apr 2024 | 2,5400 | 2,5500 | 2,3900 | 2,4300 | 2,4300 | 362.100 |
17 apr 2024 | 2,6900 | 2,7500 | 2,5150 | 2,5300 | 2,5300 | 564.400 |
16 apr 2024 | 2,8500 | 2,8500 | 2,6100 | 2,6250 | 2,6250 | 484.100 |
15 apr 2024 | 3,1300 | 3,1400 | 2,8100 | 2,8600 | 2,8600 | 599.500 |
12 apr 2024 | 3,2800 | 3,3200 | 3,1100 | 3,1300 | 3,1300 | 485.600 |
11 apr 2024 | 3,2500 | 3,4300 | 3,2150 | 3,3500 | 3,3500 | 276.100 |
10 apr 2024 | 3,6200 | 3,6200 | 3,2100 | 3,2500 | 3,2500 | 477.500 |
09 apr 2024 | 3,7900 | 3,8700 | 3,5150 | 3,5700 | 3,5700 | 506.600 |
08 apr 2024 | 3,9700 | 3,9700 | 3,6800 | 3,8300 | 3,8300 | 327.400 |
05 apr 2024 | 3,9400 | 3,9900 | 3,7310 | 3,8000 | 3,8000 | 1.020.400 |
04 apr 2024 | 3,7800 | 4,0200 | 3,6850 | 3,9200 | 3,9200 | 1.507.100 |
03 apr 2024 | 3,5500 | 3,9680 | 3,5500 | 3,7000 | 3,7000 | 1.279.500 |
02 apr 2024 | 3,3900 | 3,6700 | 3,1700 | 3,5200 | 3,5200 | 928.600 |
01 apr 2024 | 3,5000 | 3,8500 | 3,2600 | 3,3900 | 3,3900 | 1.201.500 |
28 mar 2024 | 3,5000 | 3,5500 | 3,3250 | 3,4400 | 3,4400 | 703.700 |
27 mar 2024 | 3,0400 | 3,6700 | 3,0110 | 3,4600 | 3,4600 | 2.241.300 |
26 mar 2024 | 2,5700 | 3,0200 | 2,5300 | 3,0100 | 3,0100 | 1.883.100 |
25 mar 2024 | 2,4500 | 2,4800 | 2,3050 | 2,3300 | 2,3300 | 128.600 |
22 mar 2024 | 2,4300 | 2,4700 | 2,3700 | 2,4100 | 2,4100 | 159.100 |
21 mar 2024 | 2,4300 | 2,5100 | 2,3500 | 2,4100 | 2,4100 | 226.100 |
20 mar 2024 | 2,4400 | 2,4400 | 2,2600 | 2,3800 | 2,3800 | 269.600 |
19 mar 2024 | 2,3400 | 2,6000 | 2,2400 | 2,4600 | 2,4600 | 399.500 |
18 mar 2024 | 2,4500 | 2,4500 | 2,3050 | 2,3400 | 2,3400 | 313.000 |
15 mar 2024 | 2,3800 | 2,4400 | 2,3500 | 2,4400 | 2,4400 | 261.400 |
14 mar 2024 | 2,5300 | 2,5600 | 2,2800 | 2,3850 | 2,3850 | 393.800 |
13 mar 2024 | 2,6200 | 2,7000 | 2,5350 | 2,5550 | 2,5550 | 148.300 |
12 mar 2024 | 2,8500 | 2,9500 | 2,5650 | 2,5900 | 2,5900 | 352.300 |
11 mar 2024 | 2,6700 | 2,8650 | 2,6700 | 2,8500 | 2,8500 | 448.400 |
08 mar 2024 | 2,8700 | 2,9260 | 2,6700 | 2,7700 | 2,7700 | 462.400 |
07 mar 2024 | 2,8100 | 2,8500 | 2,7600 | 2,8400 | 2,8400 | 268.800 |
06 mar 2024 | 2,7400 | 2,8500 | 2,7200 | 2,8400 | 2,8400 | 275.700 |
05 mar 2024 | 2,6800 | 2,8500 | 2,6450 | 2,7700 | 2,7700 | 261.400 |
04 mar 2024 | 2,8200 | 2,8550 | 2,6550 | 2,7700 | 2,7700 | 341.600 |
01 mar 2024 | 2,6800 | 2,8550 | 2,6550 | 2,8500 | 2,8500 | 544.800 |
29 feb 2024 | 2,6800 | 2,8080 | 2,5800 | 2,7000 | 2,7000 | 317.000 |
28 feb 2024 | 2,8300 | 2,8500 | 2,6500 | 2,6700 | 2,6700 | 230.100 |
27 feb 2024 | 2,5300 | 2,8500 | 2,4450 | 2,8400 | 2,8400 | 626.600 |
26 feb 2024 | 2,4700 | 2,5930 | 2,4200 | 2,4700 | 2,4700 | 149.600 |
23 feb 2024 | 2,3700 | 2,5100 | 2,2750 | 2,4800 | 2,4800 | 326.800 |
22 feb 2024 | 2,3800 | 2,4400 | 2,3500 | 2,3600 | 2,3600 | 221.400 |
21 feb 2024 | 2,3900 | 2,4380 | 2,3150 | 2,4100 | 2,4100 | 315.200 |
20 feb 2024 | 2,2000 | 2,4400 | 2,1800 | 2,4100 | 2,4100 | 430.900 |
16 feb 2024 | 2,6300 | 2,7400 | 2,2100 | 2,2600 | 2,2600 | 745.100 |
15 feb 2024 | 2,5500 | 2,7100 | 2,4800 | 2,6500 | 2,6500 | 311.000 |
14 feb 2024 | 2,3100 | 2,5700 | 2,2500 | 2,5500 | 2,5500 | 431.300 |
13 feb 2024 | 2,6500 | 2,6800 | 2,2550 | 2,3100 | 2,3100 | 596.700 |
12 feb 2024 | 2,7700 | 2,8900 | 2,6800 | 2,7500 | 2,7500 | 378.800 |
09 feb 2024 | 2,9600 | 3,0000 | 2,7200 | 2,7500 | 2,7500 | 358.700 |
08 feb 2024 | 2,8100 | 2,9900 | 2,7410 | 2,9100 | 2,9100 | 528.300 |
07 feb 2024 | 2,6800 | 2,9200 | 2,5000 | 2,8000 | 2,8000 | 583.700 |
06 feb 2024 | 2,4900 | 2,7900 | 2,4400 | 2,7000 | 2,7000 | 520.000 |
05 feb 2024 | 2,2000 | 2,7000 | 2,1900 | 2,4700 | 2,4700 | 1.497.300 |
*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...