Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 2,3000 | 2,3200 | 2,2500 | 2,3000 | 2,3000 | 1.493.400 |
25 lug 2024 | 2,2300 | 2,3000 | 2,1900 | 2,2500 | 2,2500 | 1.948.900 |
24 lug 2024 | 2,3000 | 2,3400 | 2,2200 | 2,2300 | 2,2300 | 2.139.200 |
23 lug 2024 | 2,3000 | 2,3300 | 2,2700 | 2,3000 | 2,3000 | 1.648.800 |
22 lug 2024 | 2,3300 | 2,3600 | 2,2600 | 2,3100 | 2,3100 | 2.233.800 |
19 lug 2024 | 2,4000 | 2,4000 | 2,2900 | 2,2900 | 2,2900 | 3.279.200 |
18 lug 2024 | 2,4700 | 2,4800 | 2,3600 | 2,3900 | 2,3900 | 2.517.800 |
17 lug 2024 | 2,5200 | 2,5800 | 2,4300 | 2,4700 | 2,4700 | 2.289.200 |
16 lug 2024 | 2,5800 | 2,5900 | 2,4400 | 2,5600 | 2,5600 | 5.332.100 |
15 lug 2024 | 2,6600 | 2,6700 | 2,4800 | 2,5400 | 2,5400 | 3.493.600 |
12 lug 2024 | 2,5000 | 2,7100 | 2,5000 | 2,6700 | 2,6700 | 5.847.100 |
11 lug 2024 | 2,4200 | 2,5200 | 2,4100 | 2,4800 | 2,4800 | 2.749.500 |
10 lug 2024 | 2,4000 | 2,4400 | 2,3200 | 2,3800 | 2,3800 | 2.008.700 |
09 lug 2024 | 2,3200 | 2,3800 | 2,2800 | 2,3700 | 2,3700 | 1.510.200 |
08 lug 2024 | 2,3300 | 2,4100 | 2,3300 | 2,3300 | 2,3300 | 2.212.500 |
05 lug 2024 | 2,3100 | 2,3500 | 2,2800 | 2,3400 | 2,3400 | 1.523.300 |
03 lug 2024 | 2,1800 | 2,3300 | 2,1800 | 2,2900 | 2,2900 | 1.740.800 |
02 lug 2024 | 2,2100 | 2,2400 | 2,1400 | 2,1700 | 2,1700 | 2.186.400 |
01 lug 2024 | 2,2700 | 2,3100 | 2,2100 | 2,2300 | 2,2300 | 1.553.200 |
28 giu 2024 | 2,3300 | 2,3500 | 2,2200 | 2,2500 | 2,2500 | 1.995.300 |
27 giu 2024 | 2,2900 | 2,3100 | 2,2500 | 2,2900 | 2,2900 | 1.631.900 |
26 giu 2024 | 2,3200 | 2,3600 | 2,2500 | 2,2800 | 2,2800 | 2.597.900 |
25 giu 2024 | 2,4900 | 2,4900 | 2,2800 | 2,3100 | 2,3100 | 4.719.000 |
24 giu 2024 | 2,5200 | 2,5600 | 2,4400 | 2,4500 | 2,4500 | 2.812.100 |
21 giu 2024 | 2,6700 | 2,7200 | 2,5100 | 2,5800 | 2,5800 | 5.768.700 |
20 giu 2024 | 2,7000 | 2,7100 | 2,6400 | 2,6700 | 2,6700 | 2.037.800 |
18 giu 2024 | 2,6200 | 2,8200 | 2,6100 | 2,7400 | 2,7400 | 5.225.200 |
17 giu 2024 | 2,5900 | 2,6000 | 2,5100 | 2,5500 | 2,5500 | 1.734.000 |
14 giu 2024 | 2,6800 | 2,7000 | 2,5800 | 2,5800 | 2,5800 | 1.616.100 |
13 giu 2024 | 2,7900 | 2,8300 | 2,7000 | 2,7100 | 2,7100 | 1.344.900 |
12 giu 2024 | 2,8400 | 2,9400 | 2,7600 | 2,7600 | 2,7600 | 2.559.300 |
11 giu 2024 | 2,7500 | 2,8000 | 2,7200 | 2,7800 | 2,7800 | 1.101.400 |
10 giu 2024 | 2,6900 | 2,8200 | 2,6600 | 2,7900 | 2,7900 | 1.242.100 |
07 giu 2024 | 2,7400 | 2,7800 | 2,6800 | 2,7200 | 2,7200 | 1.951.600 |
06 giu 2024 | 2,8500 | 2,8500 | 2,7800 | 2,7900 | 2,7900 | 2.356.500 |
05 giu 2024 | 2,9800 | 3,0000 | 2,8100 | 2,8700 | 2,8700 | 2.963.100 |
04 giu 2024 | 3,0200 | 3,0200 | 2,9000 | 2,9200 | 2,9200 | 1.974.300 |
03 giu 2024 | 3,1200 | 3,1600 | 2,9900 | 3,0500 | 3,0500 | 2.174.900 |
31 mag 2024 | 3,1800 | 3,2300 | 3,0400 | 3,0900 | 3,0900 | 1.826.700 |
30 mag 2024 | 3,0400 | 3,1600 | 3,0300 | 3,1500 | 3,1500 | 1.684.300 |
29 mag 2024 | 3,0800 | 3,1100 | 2,9900 | 3,0300 | 3,0300 | 1.536.200 |
28 mag 2024 | 3,1800 | 3,2000 | 3,0800 | 3,1300 | 3,1300 | 1.966.300 |
24 mag 2024 | 2,9900 | 3,1200 | 2,9900 | 3,0900 | 3,0900 | 1.213.800 |
23 mag 2024 | 3,1400 | 3,1400 | 2,9800 | 3,0000 | 3,0000 | 1.880.900 |
22 mag 2024 | 2,9800 | 3,2100 | 2,9500 | 3,1100 | 3,1100 | 3.463.100 |
21 mag 2024 | 3,0100 | 3,0800 | 2,9900 | 2,9900 | 2,9900 | 1.085.300 |
20 mag 2024 | 3,0200 | 3,0900 | 3,0000 | 3,0800 | 3,0800 | 1.145.700 |
17 mag 2024 | 3,1500 | 3,1600 | 3,0600 | 3,0700 | 3,0700 | 4.723.000 |
16 mag 2024 | 3,1000 | 3,1800 | 3,0900 | 3,1400 | 3,1400 | 1.318.600 |
15 mag 2024 | 3,2700 | 3,2800 | 3,1100 | 3,1300 | 3,1300 | 2.205.800 |
14 mag 2024 | 3,2200 | 3,3400 | 3,1600 | 3,2000 | 3,2000 | 4.594.300 |
13 mag 2024 | 2,8400 | 3,0500 | 2,8400 | 3,0100 | 3,0100 | 2.379.900 |
10 mag 2024 | 3,0900 | 3,1800 | 2,8300 | 2,8300 | 2,8300 | 3.189.300 |
09 mag 2024 | 2,8700 | 3,1300 | 2,8700 | 3,0700 | 3,0700 | 4.428.000 |
08 mag 2024 | 2,7900 | 2,9200 | 2,7300 | 2,8800 | 2,8800 | 2.988.100 |
07 mag 2024 | 2,7300 | 2,9400 | 2,7300 | 2,8400 | 2,8400 | 4.603.300 |
06 mag 2024 | 2,8600 | 2,9100 | 2,8300 | 2,8300 | 2,8300 | 2.061.500 |
03 mag 2024 | 2,7800 | 2,8800 | 2,7800 | 2,8100 | 2,8100 | 2.600.300 |
02 mag 2024 | 2,7000 | 2,7400 | 2,6100 | 2,7300 | 2,7300 | 2.548.300 |
01 mag 2024 | 2,6400 | 2,7800 | 2,5900 | 2,6600 | 2,6600 | 2.916.300 |
30 apr 2024 | 2,6600 | 2,6900 | 2,6100 | 2,6300 | 2,6300 | 1.854.800 |
29 apr 2024 | 2,5900 | 2,7400 | 2,5900 | 2,6900 | 2,6900 | 3.551.500 |
26 apr 2024 | 2,5000 | 2,6000 | 2,4800 | 2,6000 | 2,6000 | 2.283.600 |
25 apr 2024 | 2,5100 | 2,5100 | 2,4200 | 2,4700 | 2,4700 | 2.728.600 |
24 apr 2024 | 2,6100 | 2,6300 | 2,5100 | 2,5400 | 2,5400 | 2.125.100 |
23 apr 2024 | 2,6100 | 2,7100 | 2,5600 | 2,6100 | 2,6100 | 2.427.600 |
22 apr 2024 | 2,6700 | 2,6700 | 2,5300 | 2,5800 | 2,5800 | 3.408.300 |
19 apr 2024 | 2,6600 | 2,7000 | 2,6000 | 2,6300 | 2,6300 | 2.715.600 |
18 apr 2024 | 2,7400 | 2,7800 | 2,6700 | 2,6900 | 2,6900 | 1.502.400 |
17 apr 2024 | 2,7400 | 2,7600 | 2,6700 | 2,7200 | 2,7200 | 2.105.300 |
16 apr 2024 | 2,7800 | 2,8000 | 2,7100 | 2,7200 | 2,7200 | 3.140.300 |
15 apr 2024 | 2,9400 | 2,9700 | 2,7600 | 2,7900 | 2,7900 | 2.590.800 |
12 apr 2024 | 3,0300 | 3,1000 | 2,9400 | 2,9400 | 2,9400 | 1.883.400 |
11 apr 2024 | 3,1600 | 3,2100 | 3,0400 | 3,0800 | 3,0800 | 1.421.700 |
10 apr 2024 | 3,1100 | 3,1800 | 3,0700 | 3,1500 | 3,1500 | 2.326.300 |
09 apr 2024 | 3,1800 | 3,3800 | 3,1800 | 3,2600 | 3,2600 | 4.458.600 |
08 apr 2024 | 3,1700 | 3,2300 | 3,0900 | 3,1400 | 3,1400 | 1.757.700 |
05 apr 2024 | 3,1700 | 3,2300 | 3,1000 | 3,1500 | 3,1500 | 1.980.900 |
04 apr 2024 | 3,2700 | 3,3700 | 3,1500 | 3,1900 | 3,1900 | 4.105.500 |
03 apr 2024 | 3,1300 | 3,2400 | 3,0700 | 3,2400 | 3,2400 | 2.821.500 |
02 apr 2024 | 3,1900 | 3,2300 | 3,0900 | 3,1300 | 3,1300 | 4.361.600 |
01 apr 2024 | 3,1300 | 3,3100 | 3,0100 | 3,2700 | 3,2700 | 16.929.600 |
28 mar 2024 | 2,8000 | 2,8500 | 2,7700 | 2,7800 | 2,7800 | 2.250.800 |
27 mar 2024 | 2,7200 | 2,8000 | 2,6700 | 2,7800 | 2,7800 | 2.495.700 |
26 mar 2024 | 2,7400 | 2,7700 | 2,6600 | 2,6600 | 2,6600 | 1.667.100 |
25 mar 2024 | 2,7600 | 2,8700 | 2,7200 | 2,7200 | 2,7200 | 1.832.100 |
22 mar 2024 | 2,8300 | 2,8400 | 2,7500 | 2,7700 | 2,7700 | 1.808.000 |
21 mar 2024 | 2,8600 | 2,9000 | 2,8100 | 2,8500 | 2,8500 | 2.233.100 |
20 mar 2024 | 2,7200 | 2,8900 | 2,6600 | 2,8500 | 2,8500 | 3.226.000 |
19 mar 2024 | 2,7000 | 2,7600 | 2,6800 | 2,7500 | 2,7500 | 2.347.900 |
18 mar 2024 | 2,7800 | 2,8100 | 2,7200 | 2,7400 | 2,7400 | 2.085.800 |
15 mar 2024 | 2,7400 | 2,8000 | 2,6600 | 2,7800 | 2,7800 | 3.824.200 |
14 mar 2024 | 2,8300 | 2,8400 | 2,7000 | 2,7300 | 2,7300 | 4.462.200 |
13 mar 2024 | 2,8500 | 2,8800 | 2,7500 | 2,7900 | 2,7900 | 5.328.400 |
12 mar 2024 | 3,0200 | 3,0200 | 2,8200 | 2,8800 | 2,8800 | 3.120.500 |
11 mar 2024 | 3,3600 | 3,3600 | 2,9700 | 3,0000 | 3,0000 | 5.661.600 |
08 mar 2024 | 3,2400 | 3,3700 | 3,2400 | 3,3100 | 3,3100 | 4.404.900 |
07 mar 2024 | 3,2500 | 3,2900 | 3,2100 | 3,2400 | 3,2400 | 1.842.900 |
06 mar 2024 | 3,2000 | 3,3200 | 3,1900 | 3,2400 | 3,2400 | 2.805.100 |
05 mar 2024 | 3,1700 | 3,2300 | 3,1200 | 3,1500 | 3,1500 | 3.009.100 |
*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...