Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 1,6900 | 1,7133 | 1,6300 | 1,6300 | 1,6300 | 2.477 |
03 mag 2024 | 1,6200 | 1,6900 | 1,6200 | 1,6600 | 1,6600 | 2.100 |
02 mag 2024 | 1,7800 | 1,7800 | 1,6100 | 1,6900 | 1,6900 | 5.500 |
01 mag 2024 | 1,6200 | 1,7500 | 1,5600 | 1,7500 | 1,7500 | 19.900 |
30 apr 2024 | 1,4600 | 1,6000 | 1,4600 | 1,5900 | 1,5900 | 7.600 |
29 apr 2024 | 1,4500 | 1,5900 | 1,4500 | 1,4900 | 1,4900 | 2.900 |
26 apr 2024 | 1,4500 | 1,6300 | 1,4500 | 1,4800 | 1,4800 | 4.700 |
25 apr 2024 | 1,5500 | 1,5700 | 1,4500 | 1,4600 | 1,4600 | 6.900 |
24 apr 2024 | 1,5400 | 1,5900 | 1,4500 | 1,5500 | 1,5500 | 2.800 |
23 apr 2024 | 1,7100 | 1,7100 | 1,4700 | 1,5300 | 1,5300 | 17.500 |
22 apr 2024 | 1,6200 | 1,7000 | 1,5100 | 1,6500 | 1,6500 | 10.200 |
19 apr 2024 | 1,5100 | 1,7000 | 1,4500 | 1,6300 | 1,6300 | 3.200 |
18 apr 2024 | 1,4600 | 1,5700 | 1,4600 | 1,4600 | 1,4600 | 7.500 |
17 apr 2024 | 1,5000 | 1,5600 | 1,5000 | 1,5000 | 1,5000 | 2.600 |
16 apr 2024 | 1,5400 | 1,5600 | 1,5000 | 1,5100 | 1,5100 | 1.200 |
15 apr 2024 | 1,5300 | 1,5600 | 1,5300 | 1,5300 | 1,5300 | 2.000 |
12 apr 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
11 apr 2024 | 1,5700 | 1,5700 | 1,5000 | 1,5000 | 1,5000 | 3.200 |
10 apr 2024 | 1,5100 | 1,5700 | 1,5000 | 1,5500 | 1,5500 | 21.800 |
09 apr 2024 | 1,6100 | 1,6100 | 1,5500 | 1,5500 | 1,5500 | 10.100 |
08 apr 2024 | 1,6500 | 1,6900 | 1,6000 | 1,6500 | 1,6500 | 10.500 |
05 apr 2024 | 1,6500 | 1,6500 | 1,5800 | 1,6100 | 1,6100 | 6.300 |
04 apr 2024 | 1,5600 | 1,6100 | 1,4700 | 1,6100 | 1,6100 | 15.100 |
03 apr 2024 | 1,5600 | 1,6200 | 1,5100 | 1,5900 | 1,5900 | 33.200 |
02 apr 2024 | 1,5000 | 1,5900 | 1,5000 | 1,5800 | 1,5800 | 31.800 |
01 apr 2024 | 1,6100 | 1,6300 | 1,5700 | 1,5700 | 1,5700 | 12.200 |
28 mar 2024 | 1,6600 | 1,6900 | 1,6100 | 1,6500 | 1,6500 | 3.300 |
27 mar 2024 | 1,7000 | 1,7000 | 1,6100 | 1,6100 | 1,6100 | 5.600 |
26 mar 2024 | 1,7500 | 1,7500 | 1,6600 | 1,6700 | 1,6700 | 8.700 |
25 mar 2024 | 1,7200 | 1,8000 | 1,6500 | 1,8000 | 1,8000 | 13.200 |
22 mar 2024 | 1,7500 | 1,7500 | 1,7200 | 1,7500 | 1,7500 | 7.600 |
21 mar 2024 | 1,6800 | 1,7300 | 1,6500 | 1,7200 | 1,7200 | 7.200 |
20 mar 2024 | 1,7000 | 1,7400 | 1,6700 | 1,7000 | 1,7000 | 2.700 |
19 mar 2024 | 1,6200 | 1,7600 | 1,6200 | 1,7000 | 1,7000 | 20.000 |
18 mar 2024 | 1,6100 | 1,7300 | 1,6000 | 1,6000 | 1,6000 | 17.300 |
15 mar 2024 | 1,7700 | 1,8100 | 1,6500 | 1,6500 | 1,6500 | 7.700 |
14 mar 2024 | 1,7500 | 1,8100 | 1,7100 | 1,7500 | 1,7500 | 7.600 |
13 mar 2024 | 1,7300 | 1,7900 | 1,7300 | 1,7600 | 1,7600 | 7.700 |
12 mar 2024 | 1,7000 | 1,7800 | 1,7000 | 1,7100 | 1,7100 | 6.300 |
11 mar 2024 | 1,7900 | 1,8500 | 1,7200 | 1,7400 | 1,7400 | 5.100 |
08 mar 2024 | 1,8500 | 1,8600 | 1,8200 | 1,8300 | 1,8300 | 5.200 |
07 mar 2024 | 1,7000 | 1,8500 | 1,6200 | 1,8500 | 1,8500 | 3.800 |
06 mar 2024 | 1,7700 | 1,8000 | 1,6500 | 1,7600 | 1,7600 | 19.200 |
05 mar 2024 | 1,8900 | 1,9100 | 1,7800 | 1,7800 | 1,7800 | 10.900 |
04 mar 2024 | 1,8500 | 1,9100 | 1,8100 | 1,9100 | 1,9100 | 7.500 |
01 mar 2024 | 1,7600 | 1,8500 | 1,7200 | 1,8500 | 1,8500 | 18.700 |
29 feb 2024 | 1,8300 | 1,8300 | 1,7600 | 1,7600 | 1,7600 | 6.900 |
28 feb 2024 | 1,7500 | 1,8000 | 1,7500 | 1,7900 | 1,7900 | 4.100 |
27 feb 2024 | 1,8100 | 1,8300 | 1,7000 | 1,7600 | 1,7600 | 7.000 |
26 feb 2024 | 1,7800 | 1,8100 | 1,7600 | 1,7600 | 1,7600 | 5.200 |
23 feb 2024 | 1,6500 | 1,7700 | 1,6500 | 1,7500 | 1,7500 | 31.200 |
22 feb 2024 | 1,8500 | 1,8800 | 1,6600 | 1,7300 | 1,7300 | 43.700 |
21 feb 2024 | 1,9500 | 1,9500 | 1,7800 | 1,7900 | 1,7900 | 5.600 |
20 feb 2024 | 1,9800 | 1,9900 | 1,7900 | 1,8800 | 1,8800 | 23.300 |
16 feb 2024 | 2,0100 | 2,0800 | 1,9600 | 2,0000 | 2,0000 | 6.700 |
15 feb 2024 | 2,0300 | 2,0800 | 1,9700 | 2,0700 | 2,0700 | 17.400 |
14 feb 2024 | 2,0000 | 2,0500 | 2,0000 | 2,0500 | 2,0500 | 6.900 |
13 feb 2024 | 2,0000 | 2,0600 | 2,0000 | 2,0600 | 2,0600 | 4.200 |
12 feb 2024 | 2,0100 | 2,1300 | 2,0000 | 2,0000 | 2,0000 | 11.300 |
09 feb 2024 | 2,0600 | 2,0900 | 2,0000 | 2,0400 | 2,0400 | 8.500 |
08 feb 2024 | 2,0000 | 2,1400 | 2,0000 | 2,0700 | 2,0700 | 9.900 |
07 feb 2024 | 2,0700 | 2,0800 | 2,0500 | 2,0600 | 2,0600 | 5.500 |
06 feb 2024 | 2,0100 | 2,1000 | 2,0000 | 2,0600 | 2,0600 | 4.900 |
05 feb 2024 | 2,0700 | 2,1300 | 2,0200 | 2,0200 | 2,0200 | 8.400 |
02 feb 2024 | 2,0800 | 2,2500 | 2,0500 | 2,1300 | 2,1300 | 32.000 |
01 feb 2024 | 2,0500 | 2,2100 | 2,0500 | 2,1300 | 2,1300 | 17.100 |
31 gen 2024 | 2,2600 | 2,2600 | 2,0500 | 2,1300 | 2,1300 | 6.300 |
30 gen 2024 | 2,1800 | 2,3300 | 2,1800 | 2,2600 | 2,2600 | 9.700 |
29 gen 2024 | 2,1200 | 2,2200 | 2,0200 | 2,2200 | 2,2200 | 12.300 |
26 gen 2024 | 2,0900 | 2,2500 | 2,0900 | 2,1800 | 2,1800 | 5.900 |
25 gen 2024 | 2,1400 | 2,2100 | 2,0900 | 2,1300 | 2,1300 | 9.800 |
24 gen 2024 | 2,1400 | 2,2000 | 2,0800 | 2,1800 | 2,1800 | 16.800 |
23 gen 2024 | 2,1000 | 2,1500 | 2,0700 | 2,1000 | 2,1000 | 27.500 |
22 gen 2024 | 2,0000 | 2,1400 | 2,0000 | 2,0500 | 2,0500 | 22.000 |
19 gen 2024 | 1,9800 | 1,9900 | 1,9500 | 1,9500 | 1,9500 | 2.100 |
18 gen 2024 | 1,9000 | 2,1500 | 1,9000 | 2,0000 | 2,0000 | 16.900 |
17 gen 2024 | 2,2300 | 2,2300 | 1,8600 | 1,9500 | 1,9500 | 56.700 |
16 gen 2024 | 2,0300 | 2,0500 | 1,9700 | 2,0400 | 2,0400 | 19.300 |
12 gen 2024 | 1,9800 | 2,0800 | 1,9100 | 2,0000 | 2,0000 | 41.700 |
11 gen 2024 | 2,0500 | 2,1200 | 1,9000 | 1,9000 | 1,9000 | 20.800 |
10 gen 2024 | 2,0900 | 2,2100 | 2,0600 | 2,0600 | 2,0600 | 18.300 |
09 gen 2024 | 2,0900 | 2,1300 | 2,0300 | 2,0500 | 2,0500 | 6.400 |
08 gen 2024 | 2,0700 | 2,1400 | 2,0500 | 2,0500 | 2,0500 | 17.400 |
05 gen 2024 | 2,1600 | 2,2500 | 2,0500 | 2,0700 | 2,0700 | 16.500 |
04 gen 2024 | 2,1200 | 2,1200 | 2,0700 | 2,1100 | 2,1100 | 8.500 |
03 gen 2024 | 2,1900 | 2,2100 | 2,0800 | 2,0800 | 2,0800 | 7.800 |
02 gen 2024 | 2,1200 | 2,2800 | 2,0700 | 2,1400 | 2,1400 | 4.700 |
29 dic 2023 | 2,1100 | 2,1400 | 1,9600 | 2,0500 | 2,0500 | 48.500 |
28 dic 2023 | 2,1000 | 2,1400 | 2,0400 | 2,1000 | 2,1000 | 22.900 |
27 dic 2023 | 2,1100 | 2,2600 | 1,9500 | 2,0600 | 2,0600 | 90.100 |
26 dic 2023 | 2,2500 | 2,3000 | 2,1200 | 2,1200 | 2,1200 | 12.000 |
22 dic 2023 | 2,2400 | 2,3500 | 2,1500 | 2,2300 | 2,2300 | 13.300 |
21 dic 2023 | 2,2500 | 2,4300 | 2,2000 | 2,2000 | 2,2000 | 62.900 |
20 dic 2023 | 2,2700 | 2,3200 | 2,1300 | 2,2700 | 2,2700 | 46.300 |
19 dic 2023 | 2,2800 | 2,4800 | 2,1800 | 2,2400 | 2,2400 | 41.000 |
18 dic 2023 | 2,8100 | 2,8100 | 2,3300 | 2,3300 | 2,3300 | 136.100 |
15 dic 2023 | 2,7800 | 3,2700 | 2,2700 | 2,6200 | 2,6200 | 207.200 |
14 dic 2023 | 2,9300 | 3,0600 | 2,8700 | 2,8700 | 2,8700 | 35.300 |
13 dic 2023 | 2,9000 | 3,0000 | 2,7800 | 2,9300 | 2,9300 | 28.600 |
12 dic 2023 | 2,9600 | 3,0000 | 2,7700 | 2,8600 | 2,8600 | 18.800 |
*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...