Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 giu 2024 | 2,4400 | 2,4500 | 1,8700 | 1,9800 | 1,9800 | 379.500 |
17 giu 2024 | 2,4600 | 2,5000 | 2,3800 | 2,3900 | 2,3900 | 91.300 |
14 giu 2024 | 2,6500 | 2,6500 | 2,3500 | 2,5000 | 2,5000 | 106.800 |
13 giu 2024 | 2,6400 | 2,8090 | 2,6310 | 2,7000 | 2,7000 | 32.900 |
12 giu 2024 | 2,8100 | 2,8400 | 2,6200 | 2,6800 | 2,6800 | 49.400 |
11 giu 2024 | 2,7300 | 2,8400 | 2,6900 | 2,7700 | 2,7700 | 57.200 |
10 giu 2024 | 2,6400 | 2,7200 | 2,6000 | 2,7000 | 2,7000 | 39.900 |
07 giu 2024 | 2,8000 | 2,8000 | 2,5800 | 2,6300 | 2,6300 | 84.600 |
06 giu 2024 | 2,7500 | 2,8100 | 2,5900 | 2,7100 | 2,7100 | 105.700 |
05 giu 2024 | 2,9200 | 2,9200 | 2,8400 | 2,8400 | 2,8400 | 29.200 |
04 giu 2024 | 2,9100 | 2,9100 | 2,8400 | 2,9000 | 2,9000 | 15.600 |
03 giu 2024 | 2,9400 | 2,9500 | 2,8300 | 2,9500 | 2,9500 | 36.800 |
31 mag 2024 | 2,7400 | 2,8900 | 2,7400 | 2,8900 | 2,8900 | 61.900 |
30 mag 2024 | 2,6700 | 2,8120 | 2,6700 | 2,7800 | 2,7800 | 63.600 |
29 mag 2024 | 2,9100 | 2,9100 | 2,6200 | 2,6500 | 2,6500 | 126.200 |
28 mag 2024 | 3,0400 | 3,0500 | 2,7100 | 2,8400 | 2,8400 | 140.300 |
24 mag 2024 | 2,9900 | 3,0300 | 2,9000 | 2,9800 | 2,9800 | 34.600 |
23 mag 2024 | 3,1000 | 3,1000 | 2,9000 | 2,9300 | 2,9300 | 47.400 |
22 mag 2024 | 3,0200 | 3,1200 | 3,0200 | 3,0500 | 3,0500 | 99.800 |
21 mag 2024 | 2,8900 | 3,1500 | 2,8800 | 3,0700 | 3,0700 | 135.200 |
20 mag 2024 | 2,8800 | 2,9400 | 2,8500 | 2,8900 | 2,8900 | 34.500 |
17 mag 2024 | 2,8600 | 2,9700 | 2,8200 | 2,8500 | 2,8500 | 46.300 |
16 mag 2024 | 3,0100 | 3,0100 | 2,8800 | 2,9000 | 2,9000 | 237.100 |
15 mag 2024 | 3,0200 | 3,0500 | 2,8500 | 3,0500 | 3,0500 | 93.900 |
14 mag 2024 | 2,9500 | 3,0300 | 2,8800 | 2,9400 | 2,9400 | 64.300 |
13 mag 2024 | 2,8900 | 3,0830 | 2,8000 | 2,9870 | 2,9870 | 93.800 |
10 mag 2024 | 3,1400 | 3,1400 | 2,8500 | 2,8900 | 2,8900 | 78.000 |
09 mag 2024 | 2,9300 | 3,1500 | 2,8990 | 2,9800 | 2,9800 | 83.200 |
08 mag 2024 | 2,8500 | 2,9800 | 2,8000 | 2,9400 | 2,9400 | 57.900 |
07 mag 2024 | 3,0500 | 3,0500 | 2,8600 | 2,8700 | 2,8700 | 49.400 |
06 mag 2024 | 3,1400 | 3,2400 | 3,0000 | 3,0200 | 3,0200 | 59.600 |
03 mag 2024 | 3,0800 | 3,1700 | 3,0400 | 3,1200 | 3,1200 | 25.000 |
02 mag 2024 | 3,1700 | 3,1700 | 3,0500 | 3,1100 | 3,1100 | 19.900 |
01 mag 2024 | 3,2000 | 3,2000 | 3,0300 | 3,1400 | 3,1400 | 26.200 |
30 apr 2024 | 3,1000 | 3,1770 | 3,0100 | 3,1400 | 3,1400 | 34.100 |
29 apr 2024 | 3,1100 | 3,1100 | 2,9200 | 3,1100 | 3,1100 | 84.900 |
26 apr 2024 | 2,9000 | 2,9600 | 2,8100 | 2,9100 | 2,9100 | 28.900 |
25 apr 2024 | 2,8000 | 2,8900 | 2,6700 | 2,8600 | 2,8600 | 44.400 |
24 apr 2024 | 2,8800 | 2,9200 | 2,7800 | 2,8700 | 2,8700 | 26.700 |
23 apr 2024 | 2,8200 | 2,9500 | 2,8050 | 2,9100 | 2,9100 | 48.000 |
22 apr 2024 | 2,7700 | 2,8400 | 2,7100 | 2,7700 | 2,7700 | 40.800 |
19 apr 2024 | 3,0100 | 3,0120 | 2,6900 | 2,7000 | 2,7000 | 127.100 |
18 apr 2024 | 2,8970 | 3,0300 | 2,8500 | 3,0200 | 3,0200 | 76.200 |
17 apr 2024 | 2,9800 | 3,0000 | 2,9000 | 2,9200 | 2,9200 | 40.700 |
16 apr 2024 | 3,0400 | 3,0750 | 2,8800 | 2,9200 | 2,9200 | 64.800 |
15 apr 2024 | 3,1500 | 3,1900 | 3,0100 | 3,0500 | 3,0500 | 77.700 |
12 apr 2024 | 3,1700 | 3,1700 | 3,0200 | 3,0700 | 3,0700 | 69.600 |
11 apr 2024 | 3,2000 | 3,2000 | 3,0100 | 3,1700 | 3,1700 | 36.300 |
10 apr 2024 | 3,2500 | 3,2630 | 3,1450 | 3,2000 | 3,2000 | 37.900 |
09 apr 2024 | 3,2600 | 3,3880 | 3,2400 | 3,2900 | 3,2900 | 42.400 |
08 apr 2024 | 3,3400 | 3,3900 | 3,2400 | 3,2700 | 3,2700 | 37.400 |
05 apr 2024 | 3,2600 | 3,3360 | 3,2200 | 3,2900 | 3,2900 | 47.200 |
04 apr 2024 | 3,1500 | 3,4250 | 3,0700 | 3,3200 | 3,3200 | 140.900 |
03 apr 2024 | 3,0500 | 3,2100 | 2,9500 | 3,2000 | 3,2000 | 83.600 |
02 apr 2024 | 2,9900 | 3,0100 | 2,8500 | 2,9700 | 2,9700 | 97.700 |
01 apr 2024 | 3,2200 | 3,2350 | 2,8100 | 3,0200 | 3,0200 | 392.300 |
28 mar 2024 | 3,4400 | 3,4400 | 3,2000 | 3,2100 | 3,2100 | 116.300 |
27 mar 2024 | 3,5400 | 3,5700 | 3,3300 | 3,4600 | 3,4600 | 130.900 |
26 mar 2024 | 3,3300 | 3,5400 | 3,2530 | 3,4900 | 3,4900 | 130.000 |
25 mar 2024 | 3,5000 | 3,5500 | 3,2200 | 3,3100 | 3,3100 | 259.100 |
22 mar 2024 | 3,7900 | 3,7900 | 3,5200 | 3,5300 | 3,5300 | 213.000 |
21 mar 2024 | 3,7700 | 3,8800 | 3,6900 | 3,8200 | 3,8200 | 84.600 |
20 mar 2024 | 3,7100 | 3,7660 | 3,5600 | 3,7200 | 3,7200 | 86.200 |
19 mar 2024 | 3,7300 | 3,7450 | 3,6070 | 3,6800 | 3,6800 | 51.400 |
18 mar 2024 | 3,7500 | 3,8600 | 3,6400 | 3,7400 | 3,7400 | 121.600 |
15 mar 2024 | 3,6300 | 3,8600 | 3,5600 | 3,7100 | 3,7100 | 405.800 |
14 mar 2024 | 3,6600 | 3,8200 | 3,5000 | 3,6300 | 3,6300 | 307.700 |
13 mar 2024 | 3,9000 | 3,9600 | 3,5100 | 3,5800 | 3,5800 | 488.400 |
12 mar 2024 | 4,0900 | 4,0900 | 3,7700 | 3,9000 | 3,9000 | 276.500 |
11 mar 2024 | 3,8900 | 4,1700 | 3,8900 | 4,0900 | 4,0900 | 147.400 |
08 mar 2024 | 4,2000 | 4,5500 | 3,7800 | 3,8800 | 3,8800 | 556.000 |
07 mar 2024 | 4,3500 | 4,3500 | 4,0400 | 4,2400 | 4,2400 | 228.700 |
06 mar 2024 | 4,3700 | 4,4100 | 4,1700 | 4,2600 | 4,2600 | 231.500 |
05 mar 2024 | 4,5100 | 4,5100 | 4,1700 | 4,2500 | 4,2500 | 359.000 |
04 mar 2024 | 4,4600 | 4,7600 | 4,3600 | 4,6000 | 4,6000 | 300.700 |
01 mar 2024 | 4,9200 | 4,9600 | 4,2800 | 4,4400 | 4,4400 | 616.200 |
29 feb 2024 | 4,8500 | 5,1400 | 4,7000 | 4,9200 | 4,9200 | 729.900 |
28 feb 2024 | 5,1400 | 5,2000 | 4,4600 | 4,6450 | 4,6450 | 803.800 |
27 feb 2024 | 4,5700 | 5,5200 | 4,5700 | 5,1400 | 5,1400 | 1.085.300 |
26 feb 2024 | 3,9000 | 4,7200 | 3,8900 | 4,5900 | 4,5900 | 700.400 |
23 feb 2024 | 4,1700 | 4,2450 | 3,8100 | 3,9000 | 3,9000 | 232.500 |
22 feb 2024 | 4,3500 | 4,3500 | 4,0200 | 4,1700 | 4,1700 | 165.000 |
21 feb 2024 | 4,2100 | 4,6100 | 4,0900 | 4,2000 | 4,2000 | 303.200 |
20 feb 2024 | 4,3500 | 4,3600 | 4,1500 | 4,2500 | 4,2500 | 131.700 |
16 feb 2024 | 4,7300 | 4,7500 | 4,2300 | 4,3900 | 4,3900 | 194.300 |
15 feb 2024 | 4,5000 | 4,8200 | 4,3020 | 4,6900 | 4,6900 | 231.100 |
14 feb 2024 | 4,8800 | 4,9490 | 4,2800 | 4,3500 | 4,3500 | 245.700 |
13 feb 2024 | 4,6700 | 4,9300 | 4,4200 | 4,7600 | 4,7600 | 234.100 |
12 feb 2024 | 5,1800 | 5,3500 | 4,6500 | 4,7100 | 4,7100 | 381.200 |
09 feb 2024 | 4,5500 | 5,0500 | 4,4000 | 5,0100 | 5,0100 | 395.100 |
08 feb 2024 | 4,5200 | 4,6800 | 4,3000 | 4,5900 | 4,5900 | 319.700 |
07 feb 2024 | 4,7500 | 4,8700 | 4,4200 | 4,5000 | 4,5000 | 293.400 |
06 feb 2024 | 4,3300 | 4,7000 | 4,1300 | 4,6600 | 4,6600 | 675.600 |
05 feb 2024 | 4,3300 | 4,3600 | 3,7500 | 4,0200 | 4,0200 | 353.100 |
02 feb 2024 | 4,0900 | 4,5200 | 3,8900 | 4,4000 | 4,4000 | 499.500 |
01 feb 2024 | 3,8300 | 4,3300 | 3,6600 | 4,1800 | 4,1800 | 2.066.800 |
31 gen 2024 | 5,3600 | 5,8940 | 4,7500 | 4,8800 | 4,8800 | 953.700 |
30 gen 2024 | 5,9500 | 6,3800 | 5,2800 | 5,3800 | 5,3800 | 489.700 |
29 gen 2024 | 6,1300 | 6,2000 | 5,3100 | 5,9200 | 5,9200 | 1.447.000 |
26 gen 2024 | 6,7000 | 7,3400 | 6,5400 | 7,0400 | 7,0400 | 754.000 |
*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...