Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 2,2500 | 2,3500 | 2,1800 | 2,2200 | 2,2200 | 90.700 |
27 giu 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
26 giu 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
25 giu 2024 | 2,3100 | 2,3800 | 2,3100 | 2,3800 | 2,3800 | 18.900 |
24 giu 2024 | 2,3700 | 2,4400 | 2,2600 | 2,2800 | 2,2800 | 29.800 |
21 giu 2024 | 2,5100 | 2,5100 | 2,4400 | 2,4400 | 2,4400 | 14.200 |
20 giu 2024 | 2,4500 | 2,6800 | 2,4500 | 2,5100 | 2,5100 | 23.100 |
18 giu 2024 | 2,4000 | 2,6200 | 2,4000 | 2,6200 | 2,6200 | 6.500 |
17 giu 2024 | 2,5000 | 2,6000 | 2,5000 | 2,5600 | 2,5600 | 76.500 |
14 giu 2024 | 2,5000 | 2,6400 | 2,5000 | 2,6400 | 2,6400 | 9.300 |
13 giu 2024 | 2,6600 | 2,6600 | 2,6000 | 2,6000 | 2,6000 | 3.600 |
12 giu 2024 | 2,6200 | 2,6900 | 2,6000 | 2,6900 | 2,6900 | 14.300 |
11 giu 2024 | 2,7300 | 2,7300 | 2,5900 | 2,6200 | 2,6200 | 31.100 |
10 giu 2024 | 2,7000 | 2,7400 | 2,6500 | 2,7400 | 2,7400 | 36.800 |
07 giu 2024 | 2,7600 | 2,7600 | 2,6900 | 2,6900 | 2,6900 | 33.200 |
06 giu 2024 | 2,7100 | 2,8100 | 2,7000 | 2,7300 | 2,7300 | 18.500 |
05 giu 2024 | 2,7000 | 2,7800 | 2,7000 | 2,7800 | 2,7800 | 9.900 |
04 giu 2024 | 2,8500 | 2,8500 | 2,7100 | 2,7200 | 2,7200 | 34.600 |
03 giu 2024 | 3,0000 | 3,0300 | 2,8500 | 2,9000 | 2,9000 | 84.600 |
31 mag 2024 | 2,9000 | 3,0000 | 2,9000 | 2,9500 | 2,9500 | 5.800 |
30 mag 2024 | 2,8700 | 3,0300 | 2,8500 | 2,8900 | 2,8900 | 23.700 |
29 mag 2024 | 2,7800 | 2,8500 | 2,7800 | 2,8500 | 2,8500 | 89.700 |
28 mag 2024 | 2,9100 | 2,9100 | 2,8000 | 2,8700 | 2,8700 | 103.500 |
24 mag 2024 | 3,0100 | 3,0100 | 2,9500 | 2,9900 | 2,9900 | 42.000 |
23 mag 2024 | 3,0000 | 3,0000 | 2,8900 | 2,9200 | 2,9200 | 59.000 |
22 mag 2024 | 3,1000 | 3,1300 | 3,0400 | 3,0500 | 3,0500 | 32.000 |
21 mag 2024 | 3,1600 | 3,1600 | 3,1100 | 3,1400 | 3,1400 | 74.600 |
20 mag 2024 | 3,0200 | 3,1900 | 3,0200 | 3,1800 | 3,1800 | 77.300 |
17 mag 2024 | 2,9600 | 3,0600 | 2,9000 | 3,0100 | 3,0100 | 102.000 |
16 mag 2024 | 2,9600 | 2,9600 | 2,9500 | 2,9600 | 2,9600 | 23.200 |
15 mag 2024 | 2,9800 | 3,0000 | 2,9500 | 2,9600 | 2,9600 | 22.000 |
14 mag 2024 | 2,9100 | 2,9500 | 2,8500 | 2,8700 | 2,8700 | 20.700 |
13 mag 2024 | 2,9800 | 2,9900 | 2,9100 | 2,9600 | 2,9600 | 6.700 |
10 mag 2024 | 3,0100 | 3,0100 | 2,9100 | 2,9700 | 2,9700 | 21.700 |
09 mag 2024 | 2,9500 | 3,0000 | 2,9100 | 2,9600 | 2,9600 | 39.600 |
08 mag 2024 | 3,0100 | 3,0200 | 2,9400 | 2,9800 | 2,9800 | 38.600 |
07 mag 2024 | 3,1000 | 3,1400 | 3,0000 | 3,0700 | 3,0700 | 45.800 |
06 mag 2024 | 2,9000 | 3,0600 | 2,9000 | 3,0000 | 3,0000 | 121.100 |
03 mag 2024 | 2,8500 | 2,8500 | 2,8000 | 2,8500 | 2,8500 | 41.500 |
02 mag 2024 | 2,7000 | 2,8000 | 2,6700 | 2,7500 | 2,7500 | 117.000 |
01 mag 2024 | 2,6100 | 2,6900 | 2,5700 | 2,6800 | 2,6800 | 36.600 |
30 apr 2024 | 2,5000 | 2,5000 | 2,4100 | 2,4100 | 2,4100 | 15.100 |
29 apr 2024 | 2,4000 | 2,5200 | 2,4000 | 2,5200 | 2,5200 | 33.100 |
26 apr 2024 | 2,3900 | 2,3900 | 2,2800 | 2,3700 | 2,3700 | 13.000 |
25 apr 2024 | 2,3600 | 2,3700 | 2,3500 | 2,3500 | 2,3500 | 11.200 |
24 apr 2024 | 2,3400 | 2,3500 | 2,3200 | 2,3400 | 2,3400 | 15.300 |
23 apr 2024 | 2,3600 | 2,3800 | 2,3200 | 2,3300 | 2,3300 | 44.100 |
22 apr 2024 | 2,3500 | 2,4200 | 2,3500 | 2,3800 | 2,3800 | 42.700 |
19 apr 2024 | 2,3000 | 2,4500 | 2,3000 | 2,3400 | 2,3400 | 15.500 |
18 apr 2024 | 2,2000 | 2,2900 | 2,2000 | 2,2800 | 2,2800 | 12.800 |
17 apr 2024 | 2,2900 | 2,3100 | 2,2800 | 2,3000 | 2,3000 | 50.800 |
16 apr 2024 | 2,2000 | 2,4100 | 2,2000 | 2,2400 | 2,2400 | 139.500 |
15 apr 2024 | 2,5800 | 2,5800 | 2,5300 | 2,5400 | 2,5400 | 5.200 |
12 apr 2024 | 2,6400 | 2,6900 | 2,5900 | 2,5900 | 2,5900 | 68.500 |
11 apr 2024 | 2,4500 | 2,5900 | 2,4500 | 2,5700 | 2,5700 | 81.100 |
10 apr 2024 | 2,4700 | 2,5900 | 2,4700 | 2,5500 | 2,5500 | 8.500 |
09 apr 2024 | 2,5400 | 2,5500 | 2,5200 | 2,5300 | 2,5300 | 33.700 |
08 apr 2024 | 2,6000 | 2,6600 | 2,5600 | 2,5600 | 2,5600 | 12.200 |
05 apr 2024 | 2,6800 | 2,6800 | 2,5700 | 2,6000 | 2,6000 | 17.800 |
04 apr 2024 | 2,8400 | 2,8400 | 2,5800 | 2,5800 | 2,5800 | 118.800 |
03 apr 2024 | 2,5400 | 2,5900 | 2,4500 | 2,5800 | 2,5800 | 114.400 |
02 apr 2024 | 2,4000 | 2,4600 | 2,4000 | 2,4600 | 2,4600 | 95.200 |
01 apr 2024 | 2,3500 | 2,4800 | 2,3300 | 2,4500 | 2,4500 | 80.100 |
28 mar 2024 | 2,3900 | 2,4000 | 2,3200 | 2,3800 | 2,3800 | 95.400 |
27 mar 2024 | 2,3100 | 2,4100 | 2,3100 | 2,3500 | 2,3500 | 84.200 |
26 mar 2024 | 2,3200 | 2,3200 | 2,3000 | 2,3000 | 2,3000 | 13.900 |
25 mar 2024 | 2,3500 | 2,3600 | 2,3400 | 2,3600 | 2,3600 | 10.200 |
22 mar 2024 | 2,3300 | 2,4000 | 2,3100 | 2,3100 | 2,3100 | 25.200 |
21 mar 2024 | 2,2500 | 2,3000 | 2,2300 | 2,2300 | 2,2300 | 93.500 |
20 mar 2024 | 2,4100 | 2,4100 | 2,0500 | 2,2400 | 2,2400 | 69.200 |
19 mar 2024 | 2,0300 | 2,0800 | 2,0300 | 2,0500 | 2,0500 | 25.400 |
18 mar 2024 | 2,0500 | 2,1000 | 2,0500 | 2,0900 | 2,0900 | 36.500 |
15 mar 2024 | 1,9000 | 2,0000 | 1,9000 | 1,9900 | 1,9900 | 51.200 |
14 mar 2024 | 1,9000 | 1,9000 | 1,8300 | 1,8500 | 1,8500 | 58.400 |
13 mar 2024 | 2,0000 | 2,0600 | 1,9200 | 1,9200 | 1,9200 | 189.800 |
12 mar 2024 | 2,0400 | 2,0500 | 2,0100 | 2,0200 | 2,0200 | 66.000 |
11 mar 2024 | 2,0000 | 2,1000 | 2,0000 | 2,0800 | 2,0800 | 64.500 |
08 mar 2024 | 2,1000 | 2,1500 | 2,0500 | 2,0500 | 2,0500 | 215.100 |
07 mar 2024 | 1,9600 | 2,1000 | 1,9200 | 2,0700 | 2,0700 | 101.400 |
06 mar 2024 | 1,9700 | 2,0300 | 1,9500 | 2,0000 | 2,0000 | 45.300 |
05 mar 2024 | 2,0000 | 2,0000 | 1,9500 | 1,9900 | 1,9900 | 17.400 |
04 mar 2024 | 1,9800 | 2,0500 | 1,9800 | 2,0200 | 2,0200 | 79.700 |
01 mar 2024 | 2,0400 | 2,0500 | 1,9500 | 2,0500 | 2,0500 | 74.500 |
29 feb 2024 | 2,0400 | 2,0600 | 2,0300 | 2,0400 | 2,0400 | 24.100 |
28 feb 2024 | 2,1300 | 2,2500 | 2,0000 | 2,0600 | 2,0600 | 42.200 |
27 feb 2024 | 2,0500 | 2,0700 | 2,0200 | 2,0400 | 2,0400 | 70.400 |
26 feb 2024 | 1,9500 | 2,0200 | 1,9500 | 2,0200 | 2,0200 | 81.700 |
23 feb 2024 | 2,0300 | 2,0300 | 1,9500 | 2,0000 | 2,0000 | 33.900 |
22 feb 2024 | 2,1200 | 2,1300 | 2,0500 | 2,0800 | 2,0800 | 22.200 |
21 feb 2024 | 2,1000 | 2,1200 | 2,0900 | 2,1100 | 2,1100 | 104.700 |
20 feb 2024 | 2,2000 | 2,2400 | 2,1500 | 2,2100 | 2,2100 | 77.100 |
16 feb 2024 | 2,3700 | 2,3700 | 2,1700 | 2,2400 | 2,2400 | 88.000 |
15 feb 2024 | 2,2500 | 2,3000 | 2,2500 | 2,3000 | 2,3000 | 27.100 |
14 feb 2024 | 2,2500 | 2,3000 | 2,2500 | 2,2600 | 2,2600 | 28.200 |
13 feb 2024 | 2,3000 | 2,3000 | 2,2300 | 2,2300 | 2,2300 | 40.500 |
12 feb 2024 | 2,2900 | 2,3000 | 2,2400 | 2,2900 | 2,2900 | 58.100 |
09 feb 2024 | 2,4000 | 2,4100 | 2,3100 | 2,3200 | 2,3200 | 74.400 |
08 feb 2024 | 2,5000 | 2,5600 | 2,4400 | 2,4900 | 2,4900 | 220.200 |
07 feb 2024 | 2,6000 | 2,6000 | 2,4000 | 2,4200 | 2,4200 | 51.500 |
06 feb 2024 | 2,3000 | 2,4400 | 2,3000 | 2,3900 | 2,3900 | 67.800 |
*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...