Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 2,1002 | 2,1300 | 2,0900 | 2,1000 | 2,1000 | 3.665 |
25 apr 2024 | 2,1100 | 2,1200 | 2,0900 | 2,0900 | 2,0900 | 4.900 |
24 apr 2024 | 2,1000 | 2,1200 | 2,0910 | 2,1200 | 2,1200 | 3.200 |
23 apr 2024 | 2,1200 | 2,1200 | 2,0900 | 2,0900 | 2,0900 | 6.500 |
22 apr 2024 | 2,1300 | 2,1300 | 2,0800 | 2,1300 | 2,1300 | 8.300 |
19 apr 2024 | 2,0900 | 2,1000 | 2,0800 | 2,0800 | 2,0800 | 8.100 |
18 apr 2024 | 2,1400 | 2,1400 | 2,0800 | 2,0800 | 2,0800 | 2.600 |
17 apr 2024 | 2,1000 | 2,1510 | 2,0800 | 2,0810 | 2,0810 | 5.100 |
16 apr 2024 | 2,0700 | 2,1400 | 2,0500 | 2,0500 | 2,0500 | 13.000 |
15 apr 2024 | 2,0700 | 2,1000 | 2,0700 | 2,0800 | 2,0800 | 6.000 |
12 apr 2024 | 2,0900 | 2,1000 | 2,0900 | 2,1000 | 2,1000 | 2.200 |
11 apr 2024 | 2,1000 | 2,1600 | 2,0700 | 2,1100 | 2,1100 | 17.100 |
10 apr 2024 | 2,2200 | 2,2800 | 2,1000 | 2,1700 | 2,1700 | 19.200 |
09 apr 2024 | 2,2300 | 2,3000 | 2,2000 | 2,2900 | 2,2900 | 16.000 |
08 apr 2024 | 2,2000 | 2,2980 | 2,2000 | 2,2800 | 2,2800 | 26.200 |
05 apr 2024 | 2,1850 | 2,1900 | 2,1850 | 2,1900 | 2,1900 | 1.600 |
04 apr 2024 | 2,1600 | 2,1600 | 2,1360 | 2,1500 | 2,1500 | 4.100 |
03 apr 2024 | 2,1900 | 2,2500 | 2,1300 | 2,1300 | 2,1300 | 4.100 |
02 apr 2024 | 2,0730 | 2,2500 | 2,0730 | 2,1900 | 2,1900 | 11.000 |
01 apr 2024 | 2,1700 | 2,1700 | 2,0700 | 2,1190 | 2,1190 | 23.000 |
28 mar 2024 | 2,3300 | 2,3300 | 2,0700 | 2,2000 | 2,2000 | 25.300 |
27 mar 2024 | 2,3200 | 2,3800 | 2,2500 | 2,3000 | 2,3000 | 11.200 |
26 mar 2024 | 2,2580 | 2,3000 | 2,2500 | 2,2710 | 2,2710 | 2.100 |
25 mar 2024 | 2,2100 | 2,3000 | 2,2100 | 2,3000 | 2,3000 | 1.600 |
22 mar 2024 | 2,2780 | 2,3000 | 2,2700 | 2,3000 | 2,3000 | 5.300 |
21 mar 2024 | 2,1600 | 2,2800 | 2,1600 | 2,2800 | 2,2800 | 3.500 |
20 mar 2024 | 2,2330 | 2,3000 | 2,1800 | 2,3000 | 2,3000 | 12.500 |
19 mar 2024 | 2,2100 | 2,2300 | 2,1900 | 2,2300 | 2,2300 | 1.600 |
18 mar 2024 | 2,0800 | 2,2400 | 2,0800 | 2,2400 | 2,2400 | 13.700 |
15 mar 2024 | 2,0900 | 2,1000 | 2,0900 | 2,1000 | 2,1000 | 1.100 |
14 mar 2024 | 2,0800 | 2,1200 | 2,0600 | 2,0900 | 2,0900 | 10.600 |
13 mar 2024 | 2,1300 | 2,1300 | 2,1000 | 2,1290 | 2,1290 | 4.300 |
12 mar 2024 | 2,0900 | 2,1000 | 2,0600 | 2,1000 | 2,1000 | 13.700 |
11 mar 2024 | 2,0700 | 2,1450 | 2,0500 | 2,1200 | 2,1200 | 21.400 |
08 mar 2024 | 2,0600 | 2,1450 | 2,0300 | 2,1330 | 2,1330 | 18.300 |
07 mar 2024 | 2,0600 | 2,1400 | 2,0600 | 2,1000 | 2,1000 | 5.900 |
06 mar 2024 | 2,0700 | 2,1600 | 2,0500 | 2,0800 | 2,0800 | 26.800 |
05 mar 2024 | 2,0780 | 2,0780 | 2,0700 | 2,0700 | 2,0700 | 1.500 |
04 mar 2024 | 2,0700 | 2,1470 | 2,0700 | 2,0700 | 2,0700 | 13.300 |
01 mar 2024 | 2,0500 | 2,1600 | 2,0500 | 2,0800 | 2,0800 | 10.100 |
29 feb 2024 | 2,0400 | 2,2400 | 2,0400 | 2,1100 | 2,1100 | 14.400 |
28 feb 2024 | 2,2100 | 2,2800 | 1,9900 | 2,1600 | 2,1600 | 49.500 |
27 feb 2024 | 2,2300 | 2,2850 | 2,2300 | 2,2400 | 2,2400 | 21.000 |
26 feb 2024 | 2,2600 | 2,3000 | 2,1900 | 2,3000 | 2,3000 | 3.900 |
23 feb 2024 | 2,2100 | 2,2400 | 2,2050 | 2,2400 | 2,2400 | 1.500 |
22 feb 2024 | 2,0900 | 2,2640 | 2,0900 | 2,2600 | 2,2600 | 16.700 |
21 feb 2024 | 2,0700 | 2,1240 | 2,0700 | 2,1200 | 2,1200 | 29.100 |
20 feb 2024 | 2,2100 | 2,2100 | 2,0700 | 2,0900 | 2,0900 | 11.400 |
16 feb 2024 | 2,2100 | 2,2200 | 2,0900 | 2,2200 | 2,2200 | 10.000 |
15 feb 2024 | 2,2520 | 2,2800 | 2,1950 | 2,1950 | 2,1950 | 8.100 |
14 feb 2024 | 2,2550 | 2,2900 | 2,2400 | 2,2600 | 2,2600 | 3.100 |
13 feb 2024 | 2,2000 | 2,2600 | 2,2000 | 2,2600 | 2,2600 | 1.700 |
12 feb 2024 | 2,2000 | 2,2900 | 2,2000 | 2,2550 | 2,2550 | 19.200 |
09 feb 2024 | 2,2000 | 2,2350 | 2,2000 | 2,2100 | 2,2100 | 3.700 |
08 feb 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 500 |
07 feb 2024 | 2,2650 | 2,2700 | 2,2000 | 2,2550 | 2,2550 | 5.500 |
06 feb 2024 | 2,1600 | 2,2700 | 2,1600 | 2,2700 | 2,2700 | 9.500 |
05 feb 2024 | 2,1700 | 2,2000 | 2,1300 | 2,1400 | 2,1400 | 23.100 |
02 feb 2024 | 2,2700 | 2,2900 | 2,2700 | 2,2700 | 2,2700 | 8.000 |
01 feb 2024 | 2,4500 | 2,4570 | 2,2300 | 2,2790 | 2,2790 | 25.800 |
31 gen 2024 | 2,3000 | 2,3550 | 2,3000 | 2,3200 | 2,3200 | 4.600 |
30 gen 2024 | 2,3350 | 2,3500 | 2,3200 | 2,3200 | 2,3200 | 6.600 |
29 gen 2024 | 2,3800 | 2,4360 | 2,2410 | 2,3440 | 2,3440 | 63.600 |
26 gen 2024 | 2,4000 | 2,4650 | 2,4000 | 2,4100 | 2,4100 | 7.100 |
25 gen 2024 | 2,4200 | 2,4600 | 2,4100 | 2,4600 | 2,4600 | 4.800 |
24 gen 2024 | 2,4500 | 2,5000 | 2,4000 | 2,4550 | 2,4550 | 6.900 |
23 gen 2024 | 2,4800 | 2,5300 | 2,4270 | 2,4270 | 2,4270 | 15.200 |
22 gen 2024 | 2,4200 | 2,5000 | 2,4200 | 2,4400 | 2,4400 | 12.400 |
19 gen 2024 | 2,3900 | 2,4870 | 2,3900 | 2,4600 | 2,4600 | 15.900 |
18 gen 2024 | 2,4300 | 2,4900 | 2,4300 | 2,4600 | 2,4600 | 8.700 |
17 gen 2024 | 2,5000 | 2,5200 | 2,4400 | 2,4800 | 2,4800 | 10.900 |
16 gen 2024 | 2,5300 | 2,6040 | 2,5000 | 2,5500 | 2,5500 | 22.200 |
12 gen 2024 | 2,5150 | 2,5700 | 2,5000 | 2,5300 | 2,5300 | 31.400 |
11 gen 2024 | 2,4900 | 2,5300 | 2,4900 | 2,5200 | 2,5200 | 2.500 |
10 gen 2024 | 2,4600 | 2,5200 | 2,4100 | 2,4900 | 2,4900 | 14.100 |
09 gen 2024 | 2,3600 | 2,4900 | 2,3600 | 2,4500 | 2,4500 | 26.500 |
08 gen 2024 | 2,3300 | 2,4000 | 2,3300 | 2,4000 | 2,4000 | 15.600 |
05 gen 2024 | 2,3300 | 2,5300 | 2,3300 | 2,3700 | 2,3700 | 38.100 |
04 gen 2024 | 2,4900 | 2,4900 | 2,0100 | 2,3950 | 2,3950 | 73.900 |
03 gen 2024 | 2,4300 | 2,4700 | 2,4300 | 2,4600 | 2,4600 | 41.200 |
02 gen 2024 | 2,5300 | 2,5450 | 2,4000 | 2,4600 | 2,4600 | 12.700 |
29 dic 2023 | 2,5500 | 2,6000 | 2,5500 | 2,5520 | 2,5520 | 18.000 |
28 dic 2023 | 2,5620 | 2,6000 | 2,5400 | 2,5600 | 2,5600 | 35.000 |
27 dic 2023 | 2,5400 | 2,5680 | 2,5400 | 2,5400 | 2,5400 | 6.800 |
26 dic 2023 | 2,5100 | 2,5700 | 2,5000 | 2,5700 | 2,5700 | 37.800 |
22 dic 2023 | 2,5000 | 2,5350 | 2,5000 | 2,5100 | 2,5100 | 15.200 |
21 dic 2023 | 2,5000 | 2,5200 | 2,4900 | 2,5000 | 2,5000 | 35.300 |
20 dic 2023 | 2,4700 | 2,4850 | 2,4700 | 2,4800 | 2,4800 | 4.100 |
19 dic 2023 | 2,4300 | 2,5380 | 2,4300 | 2,5200 | 2,5200 | 27.500 |
18 dic 2023 | 2,4500 | 2,4800 | 2,4010 | 2,4200 | 2,4200 | 8.400 |
15 dic 2023 | 2,4610 | 2,4800 | 2,4500 | 2,4700 | 2,4700 | 4.800 |
14 dic 2023 | 2,5000 | 2,5000 | 2,4400 | 2,4600 | 2,4600 | 32.000 |
13 dic 2023 | 2,4500 | 2,4650 | 2,4300 | 2,4620 | 2,4620 | 6.200 |
12 dic 2023 | 2,4300 | 2,5000 | 2,4300 | 2,4900 | 2,4900 | 22.600 |
11 dic 2023 | 2,5000 | 2,5000 | 2,4450 | 2,4600 | 2,4600 | 20.600 |
08 dic 2023 | 2,4900 | 2,5000 | 2,4800 | 2,4800 | 2,4800 | 3.000 |
07 dic 2023 | 2,4400 | 2,4900 | 2,4200 | 2,4700 | 2,4700 | 30.900 |
06 dic 2023 | 2,4200 | 2,5000 | 2,4200 | 2,4700 | 2,4700 | 15.500 |
05 dic 2023 | 2,4000 | 2,5300 | 2,4000 | 2,4550 | 2,4550 | 31.600 |
04 dic 2023 | 2,4700 | 2,5300 | 2,4500 | 2,4700 | 2,4700 | 45.400 |
*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...