Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 3,1600 | 3,2200 | 3,1000 | 3,2200 | 3,2200 | 15.500 |
25 lug 2024 | 3,3200 | 3,3200 | 3,0200 | 3,1800 | 3,1800 | 57.500 |
24 lug 2024 | 3,2200 | 3,3400 | 3,1800 | 3,3400 | 3,3400 | 20.000 |
23 lug 2024 | 3,2600 | 3,2600 | 3,1800 | 3,2000 | 3,2000 | 6.000 |
22 lug 2024 | 3,2200 | 3,2400 | 3,2000 | 3,2000 | 3,2000 | 3.000 |
19 lug 2024 | 3,2200 | 3,3200 | 3,1200 | 3,2200 | 3,2200 | 32.500 |
18 lug 2024 | 3,2800 | 3,3000 | 3,2000 | 3,2600 | 3,2600 | 9.500 |
17 lug 2024 | 3,1400 | 3,4000 | 3,1400 | 3,3000 | 3,3000 | 26.500 |
16 lug 2024 | 3,1400 | 3,2200 | 3,1400 | 3,1800 | 3,1800 | 3.000 |
15 lug 2024 | 3,2400 | 3,2800 | 3,1400 | 3,1800 | 3,1800 | 13.500 |
12 lug 2024 | 3,0800 | 3,2400 | 3,0600 | 3,1800 | 3,1800 | 33.000 |
11 lug 2024 | 3,1000 | 3,1600 | 3,0600 | 3,1000 | 3,1000 | 14.000 |
10 lug 2024 | 3,2200 | 3,2200 | 3,0600 | 3,0600 | 3,0600 | 74.500 |
09 lug 2024 | 3,2600 | 3,3400 | 3,2400 | 3,2600 | 3,2600 | 27.000 |
08 lug 2024 | 3,3600 | 3,4800 | 3,1800 | 3,3200 | 3,3200 | 44.000 |
05 lug 2024 | 3,3000 | 3,4000 | 3,2600 | 3,3600 | 3,3600 | 15.500 |
04 lug 2024 | 3,2000 | 3,3400 | 3,2000 | 3,3400 | 3,3400 | 16.000 |
03 lug 2024 | 3,2200 | 3,4800 | 3,1800 | 3,2600 | 3,2600 | 71.500 |
02 lug 2024 | 3,1400 | 3,2000 | 3,1400 | 3,2000 | 3,2000 | 10.000 |
01 lug 2024 | 2,9600 | 3,1800 | 2,9000 | 3,1600 | 3,1600 | 30.000 |
28 giu 2024 | 3,0800 | 3,1200 | 2,9800 | 3,0400 | 3,0400 | 16.000 |
27 giu 2024 | 3,1400 | 3,2200 | 3,1000 | 3,1400 | 3,1400 | 13.500 |
26 giu 2024 | 3,1000 | 3,2000 | 3,0600 | 3,1000 | 3,1000 | 41.500 |
25 giu 2024 | 3,1600 | 3,2600 | 2,9800 | 3,0600 | 3,0600 | 18.000 |
24 giu 2024 | 3,3800 | 3,3800 | 3,1600 | 3,2000 | 3,2000 | 33.500 |
21 giu 2024 | 3,6200 | 3,6200 | 3,2800 | 3,3800 | 3,3800 | 58.000 |
20 giu 2024 | 3,2400 | 3,5600 | 3,2400 | 3,4800 | 3,4800 | 57.500 |
19 giu 2024 | 3,1800 | 3,4400 | 3,0400 | 3,2000 | 3,2000 | 89.500 |
18 giu 2024 | 3,2200 | 3,6000 | 3,0200 | 3,3000 | 3,3000 | 90.000 |
17 giu 2024 | 2,8000 | 3,2200 | 2,8000 | 3,2200 | 3,2200 | 116.500 |
14 giu 2024 | 2,5200 | 2,8000 | 2,5200 | 2,8000 | 2,8000 | 60.000 |
13 giu 2024 | 2,4800 | 2,5400 | 2,4000 | 2,5400 | 2,5400 | 24.000 |
12 giu 2024 | 2,6000 | 2,6000 | 2,4800 | 2,5400 | 2,5400 | 37.000 |
11 giu 2024 | 2,4400 | 2,5800 | 2,4000 | 2,5800 | 2,5800 | 41.500 |
10 giu 2024 | 2,4800 | 2,4800 | 2,3200 | 2,4400 | 2,4400 | 19.000 |
07 giu 2024 | 2,3000 | 2,3800 | 2,2600 | 2,3800 | 2,3800 | 14.000 |
06 giu 2024 | 2,2600 | 2,3800 | 2,2200 | 2,2800 | 2,2800 | 69.500 |
05 giu 2024 | 2,2000 | 2,2800 | 2,2000 | 2,2600 | 2,2600 | 36.500 |
04 giu 2024 | 2,1600 | 2,2400 | 2,1200 | 2,1800 | 2,1800 | 26.500 |
03 giu 2024 | 2,2200 | 2,2200 | 2,0800 | 2,1400 | 2,1400 | 44.500 |
31 mag 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 3.500 |
30 mag 2024 | 2,1400 | 2,2000 | 2,1400 | 2,2000 | 2,2000 | 13.000 |
29 mag 2024 | 2,3000 | 2,3000 | 2,1600 | 2,1800 | 2,1800 | 47.000 |
28 mag 2024 | 2,1600 | 2,2800 | 2,1600 | 2,2400 | 2,2400 | 31.500 |
27 mag 2024 | 2,1400 | 2,1600 | 2,0000 | 2,1400 | 2,1400 | 84.000 |
24 mag 2024 | 2,1400 | 2,2200 | 2,0800 | 2,1200 | 2,1200 | 34.500 |
23 mag 2024 | 2,0600 | 2,2600 | 1,9700 | 2,2000 | 2,2000 | 116.500 |
22 mag 2024 | 1,8100 | 2,0200 | 1,8000 | 2,0200 | 2,0200 | 109.000 |
21 mag 2024 | 1,6500 | 1,7800 | 1,6500 | 1,7300 | 1,7300 | 33.000 |
20 mag 2024 | 1,6200 | 1,6500 | 1,6200 | 1,6500 | 1,6500 | 1.000 |
17 mag 2024 | 1,6200 | 1,6500 | 1,6200 | 1,6200 | 1,6200 | 2.500 |
16 mag 2024 | 1,6100 | 1,6500 | 1,6000 | 1,6100 | 1,6100 | 7.500 |
15 mag 2024 | 1,6100 | 1,6400 | 1,6100 | 1,6400 | 1,6400 | 5.000 |
14 mag 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1.000 |
13 mag 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
10 mag 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 500 |
09 mag 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1.000 |
08 mag 2024 | 1,6300 | 1,6700 | 1,6300 | 1,6300 | 1,6300 | 6.000 |
07 mag 2024 | 1,6000 | 1,6500 | 1,6000 | 1,6500 | 1,6500 | 2.000 |
06 mag 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 500 |
03 mag 2024 | 1,6000 | 1,6500 | 1,5900 | 1,6500 | 1,6500 | 6.500 |
02 mag 2024 | 1,6000 | 1,6000 | 1,5300 | 1,5900 | 1,5900 | 5.500 |
30 apr 2024 | 1,6900 | 1,7300 | 1,6100 | 1,6400 | 1,6400 | 16.500 |
29 apr 2024 | 1,6000 | 1,6600 | 1,6000 | 1,6600 | 1,6600 | 13.000 |
26 apr 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 500 |
25 apr 2024 | 1,6300 | 1,6300 | 1,5400 | 1,6000 | 1,6000 | 7.000 |
24 apr 2024 | 1,6200 | 1,6200 | 1,5500 | 1,5500 | 1,5500 | 39.000 |
23 apr 2024 | 1,6500 | 1,6700 | 1,5800 | 1,6700 | 1,6700 | 4.000 |
22 apr 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
19 apr 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 500 |
18 apr 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
17 apr 2024 | 1,6600 | 1,7000 | 1,6600 | 1,7000 | 1,7000 | 3.000 |
16 apr 2024 | 1,6800 | 1,6800 | 1,6000 | 1,6500 | 1,6500 | 12.000 |
15 apr 2024 | 1,7400 | 1,7400 | 1,6500 | 1,6700 | 1,6700 | 9.500 |
12 apr 2024 | 1,7900 | 1,8000 | 1,7900 | 1,8000 | 1,8000 | 1.000 |
11 apr 2024 | 1,8000 | 1,8000 | 1,6900 | 1,7700 | 1,7700 | 10.500 |
10 apr 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 4.000 |
09 apr 2024 | 1,7100 | 1,7800 | 1,7100 | 1,7800 | 1,7800 | 3.500 |
08 apr 2024 | 1,7700 | 1,7700 | 1,7400 | 1,7400 | 1,7400 | 1.500 |
05 apr 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 500 |
04 apr 2024 | 1,7500 | 1,7900 | 1,7400 | 1,7800 | 1,7800 | 3.500 |
03 apr 2024 | 1,7900 | 1,7900 | 1,7500 | 1,7800 | 1,7800 | 4.000 |
02 apr 2024 | 1,8000 | 1,8000 | 1,7400 | 1,7600 | 1,7600 | 5.500 |
28 mar 2024 | 1,7400 | 1,7700 | 1,7000 | 1,7600 | 1,7600 | 6.500 |
27 mar 2024 | 1,8400 | 1,8400 | 1,6700 | 1,7400 | 1,7400 | 18.000 |
26 mar 2024 | 1,8600 | 1,8600 | 1,7700 | 1,7700 | 1,7700 | 13.000 |
25 mar 2024 | 1,7400 | 1,7900 | 1,7100 | 1,7800 | 1,7800 | 22.500 |
22 mar 2024 | 1,8300 | 1,8700 | 1,7200 | 1,7400 | 1,7400 | 39.000 |
21 mar 2024 | 1,7300 | 1,7900 | 1,7200 | 1,7200 | 1,7200 | 6.500 |
20 mar 2024 | 1,7100 | 1,8000 | 1,6700 | 1,8000 | 1,8000 | 2.500 |
19 mar 2024 | 1,7500 | 1,7500 | 1,6800 | 1,6800 | 1,6800 | 2.000 |
18 mar 2024 | 1,7200 | 1,7200 | 1,6800 | 1,7200 | 1,7200 | 2.500 |
15 mar 2024 | 1,7300 | 1,7300 | 1,6600 | 1,6900 | 1,6900 | 7.500 |
14 mar 2024 | 1,7300 | 1,7500 | 1,7000 | 1,7000 | 1,7000 | 3.500 |
13 mar 2024 | 1,7100 | 1,7400 | 1,6800 | 1,6800 | 1,6800 | 10.000 |
12 mar 2024 | 1,7100 | 1,7100 | 1,6600 | 1,6900 | 1,6900 | 4.000 |
11 mar 2024 | 1,6800 | 1,7200 | 1,6500 | 1,7000 | 1,7000 | 9.500 |
08 mar 2024 | 1,7100 | 1,7100 | 1,6500 | 1,6600 | 1,6600 | 22.000 |
07 mar 2024 | 1,7800 | 1,7800 | 1,6700 | 1,6700 | 1,6700 | 19.500 |
06 mar 2024 | 1,7600 | 1,7600 | 1,7100 | 1,7100 | 1,7100 | 11.000 |
*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...