Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 1,7500 | 1,7900 | 1,7300 | 1,7800 | 1,7800 | 59.700 |
16 mag 2024 | 1,8300 | 1,8910 | 1,7500 | 1,8000 | 1,8000 | 62.800 |
15 mag 2024 | 1,8300 | 2,1500 | 1,8300 | 1,8400 | 1,8400 | 167.700 |
14 mag 2024 | 1,9100 | 1,9900 | 1,8300 | 1,8500 | 1,8500 | 103.000 |
13 mag 2024 | 1,9200 | 2,0350 | 1,8800 | 1,9100 | 1,9100 | 57.700 |
10 mag 2024 | 2,0200 | 2,0600 | 1,9370 | 1,9700 | 1,9700 | 46.500 |
09 mag 2024 | 1,9500 | 2,1700 | 1,9200 | 2,0300 | 2,0300 | 37.800 |
08 mag 2024 | 2,2300 | 2,4000 | 1,8800 | 2,0000 | 2,0000 | 138.400 |
07 mag 2024 | 2,3400 | 2,4400 | 2,2300 | 2,2300 | 2,2300 | 73.500 |
06 mag 2024 | 2,3800 | 2,4500 | 2,3000 | 2,3600 | 2,3600 | 64.500 |
03 mag 2024 | 2,2500 | 2,4360 | 2,2200 | 2,3800 | 2,3800 | 87.500 |
02 mag 2024 | 2,2500 | 2,4000 | 2,1800 | 2,2300 | 2,2300 | 99.700 |
01 mag 2024 | 2,2700 | 2,5100 | 2,1000 | 2,4000 | 2,4000 | 256.500 |
30 apr 2024 | 2,9400 | 3,2400 | 2,1500 | 2,3800 | 2,3800 | 1.952.200 |
29 apr 2024 | 2,0500 | 2,9900 | 1,9100 | 2,5500 | 2,5500 | 1.828.700 |
26 apr 2024 | 2,2600 | 2,8600 | 2,0700 | 2,1500 | 2,1500 | 17.001.000 |
25 apr 2024 | 1,9000 | 2,1700 | 1,7800 | 1,9600 | 1,9600 | 2.315.000 |
24 apr 2024 | 1,9500 | 2,5100 | 1,6800 | 2,0800 | 2,0800 | 107.439.400 |
23 apr 2024 | 1,1300 | 1,2500 | 1,0500 | 1,1700 | 1,1700 | 15.100 |
22 apr 2024 | 1,1500 | 1,2590 | 1,1000 | 1,1000 | 1,1000 | 8.400 |
19 apr 2024 | 1,1500 | 1,1600 | 1,1350 | 1,1500 | 1,1500 | 3.700 |
18 apr 2024 | 1,1000 | 1,1600 | 1,1000 | 1,1300 | 1,1300 | 5.600 |
17 apr 2024 | 1,2450 | 1,3300 | 1,1600 | 1,1600 | 1,1600 | 4.500 |
16 apr 2024 | 1,1900 | 1,2000 | 1,0400 | 1,1300 | 1,1300 | 14.000 |
15 apr 2024 | 1,3500 | 1,3600 | 1,1650 | 1,1650 | 1,1650 | 42.400 |
12 apr 2024 | 1,3200 | 1,3700 | 1,3000 | 1,3150 | 1,3150 | 34.000 |
11 apr 2024 | 1,3530 | 1,3700 | 1,3000 | 1,3200 | 1,3200 | 6.400 |
10 apr 2024 | 1,3200 | 1,4500 | 1,2720 | 1,3100 | 1,3100 | 25.700 |
09 apr 2024 | 1,4600 | 1,4700 | 1,3300 | 1,3600 | 1,3600 | 39.500 |
08 apr 2024 | 1,5500 | 1,6240 | 1,4700 | 1,5300 | 1,5300 | 16.500 |
05 apr 2024 | 1,5750 | 1,5750 | 1,4400 | 1,4400 | 1,4400 | 6.300 |
04 apr 2024 | 1,5000 | 1,7000 | 1,4500 | 1,5100 | 1,5100 | 14.600 |
03 apr 2024 | 1,7500 | 1,7700 | 1,2900 | 1,5200 | 1,5200 | 112.400 |
02 apr 2024 | 1,9500 | 2,1700 | 1,7700 | 1,8000 | 1,8000 | 20.900 |
01 apr 2024 | 1,9200 | 1,9700 | 1,8100 | 1,9200 | 1,9200 | 5.400 |
28 mar 2024 | 2,1100 | 2,1100 | 1,8200 | 1,8750 | 1,8750 | 15.300 |
27 mar 2024 | 2,1000 | 2,1350 | 2,0000 | 2,0400 | 2,0400 | 10.600 |
26 mar 2024 | 2,2200 | 2,2500 | 2,0600 | 2,0600 | 2,0600 | 9.000 |
25 mar 2024 | 2,0800 | 2,3000 | 2,0750 | 2,0850 | 2,0850 | 11.700 |
22 mar 2024 | 2,1500 | 2,1850 | 2,0350 | 2,0350 | 2,0350 | 6.200 |
21 mar 2024 | 2,2000 | 2,2200 | 2,0700 | 2,2100 | 2,2100 | 20.700 |
20 mar 2024 | 2,1150 | 2,1550 | 2,0800 | 2,0800 | 2,0800 | 5.600 |
19 mar 2024 | 2,2600 | 2,4000 | 1,9850 | 2,2500 | 2,2500 | 41.400 |
18 mar 2024 | 2,1700 | 2,4750 | 2,1700 | 2,3950 | 2,3950 | 32.000 |
15 mar 2024 | 1,8000 | 2,2680 | 1,8000 | 2,0500 | 2,0500 | 21.800 |
14 mar 2024 | 2,1500 | 2,2000 | 1,8100 | 1,8200 | 1,8200 | 30.600 |
13 mar 2024 | 2,2900 | 2,4000 | 2,0400 | 2,0500 | 2,0500 | 22.900 |
12 mar 2024 | 2,3400 | 2,4500 | 2,1400 | 2,2200 | 2,2200 | 24.000 |
11 mar 2024 | 2,3100 | 2,5360 | 2,3050 | 2,3800 | 2,3800 | 25.800 |
08 mar 2024 | 2,3900 | 2,4400 | 2,1500 | 2,2400 | 2,2400 | 19.500 |
07 mar 2024 | 2,5400 | 2,5900 | 2,3100 | 2,4610 | 2,4610 | 19.200 |
06 mar 2024 | 2,1400 | 2,5670 | 2,1400 | 2,4400 | 2,4400 | 5.000 |
05 mar 2024 | 2,3700 | 2,3800 | 2,0400 | 2,2900 | 2,2900 | 15.700 |
04 mar 2024 | 2,2200 | 2,5500 | 2,1400 | 2,2750 | 2,2750 | 28.300 |
01 mar 2024 | 2,0300 | 2,2950 | 2,0300 | 2,2000 | 2,2000 | 4.100 |
29 feb 2024 | 2,3300 | 2,4400 | 2,0200 | 2,1600 | 2,1600 | 18.700 |
28 feb 2024 | 2,4500 | 2,5560 | 2,1700 | 2,4500 | 2,4500 | 18.300 |
27 feb 2024 | 2,5600 | 2,6400 | 2,3900 | 2,3900 | 2,3900 | 45.000 |
26 feb 2024 | 2,1400 | 2,7600 | 2,1120 | 2,6300 | 2,6300 | 106.600 |
23 feb 2024 | 1,8600 | 2,1500 | 1,8600 | 2,0300 | 2,0300 | 14.000 |
22 feb 2024 | 2,3700 | 2,3750 | 1,8200 | 1,9200 | 1,9200 | 41.000 |
21 feb 2024 | 2,5000 | 2,8000 | 2,3500 | 2,4000 | 2,4000 | 23.600 |
20 feb 2024 | 2,7600 | 2,9000 | 2,4500 | 2,5550 | 2,5550 | 26.800 |
16 feb 2024 | 2,5800 | 2,9900 | 2,5300 | 2,6300 | 2,6300 | 62.400 |
15 feb 2024 | 2,4600 | 2,9000 | 2,4170 | 2,5600 | 2,5600 | 19.800 |
14 feb 2024 | 2,1100 | 2,9800 | 1,9300 | 2,6000 | 2,6000 | 161.900 |
13 feb 2024 | 2,0000 | 2,4700 | 1,9200 | 2,2400 | 2,2400 | 158.700 |
12 feb 2024 | 1,4100 | 3,6000 | 1,3000 | 2,4800 | 2,4800 | 2.863.200 |
09 feb 2024 | 1,4000 | 1,4050 | 1,3700 | 1,3770 | 1,3770 | 4.400 |
08 feb 2024 | 1,4800 | 1,4900 | 1,3700 | 1,4150 | 1,4150 | 8.600 |
07 feb 2024 | 1,4400 | 1,4600 | 1,3700 | 1,4100 | 1,4100 | 7.700 |
06 feb 2024 | 1,4400 | 1,4400 | 1,3300 | 1,3500 | 1,3500 | 9.700 |
05 feb 2024 | 1,2900 | 1,5000 | 1,2800 | 1,4500 | 1,4500 | 18.000 |
02 feb 2024 | 1,1800 | 1,3000 | 1,1520 | 1,2350 | 1,2350 | 3.600 |
01 feb 2024 | 1,2200 | 1,3420 | 1,1300 | 1,2300 | 1,2300 | 24.300 |
31 gen 2024 | 1,2800 | 1,3500 | 1,1100 | 1,1200 | 1,1200 | 42.300 |
30 gen 2024 | 1,1600 | 1,3300 | 1,1510 | 1,3300 | 1,3300 | 3.400 |
29 gen 2024 | 1,2150 | 1,2350 | 1,1650 | 1,1650 | 1,1650 | 2.400 |
26 gen 2024 | 1,2000 | 1,2000 | 1,1000 | 1,1500 | 1,1500 | 27.000 |
25 gen 2024 | 1,1500 | 1,3500 | 1,1500 | 1,2000 | 1,2000 | 5.800 |
24 gen 2024 | 1,1100 | 1,1930 | 1,1100 | 1,1100 | 1,1100 | 4.600 |
23 gen 2024 | 1,1100 | 1,2000 | 1,1100 | 1,1500 | 1,1500 | 10.000 |
22 gen 2024 | 1,2400 | 1,2400 | 1,1100 | 1,1100 | 1,1100 | 20.000 |
19 gen 2024 | 1,1000 | 1,2000 | 1,1000 | 1,1250 | 1,1250 | 28.600 |
18 gen 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1300 | 1,1300 | 4.100 |
17 gen 2024 | 1,1600 | 1,2500 | 1,1500 | 1,1950 | 1,1950 | 12.300 |
16 gen 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 5.400 |
12 gen 2024 | 1,3150 | 1,3200 | 1,3150 | 1,3200 | 1,3200 | 800 |
11 gen 2024 | 1,3040 | 1,4000 | 1,2800 | 1,3250 | 1,3250 | 16.100 |
10 gen 2024 | 1,3000 | 1,3300 | 1,2800 | 1,2800 | 1,2800 | 2.200 |
09 gen 2024 | 1,3290 | 1,3400 | 1,2800 | 1,2950 | 1,2950 | 2.800 |
08 gen 2024 | 1,2800 | 1,3500 | 1,2300 | 1,2810 | 1,2810 | 8.500 |
05 gen 2024 | 1,2200 | 1,5000 | 1,2200 | 1,3730 | 1,3730 | 11.600 |
04 gen 2024 | 1,3780 | 1,3780 | 1,2700 | 1,2700 | 1,2700 | 900 |
03 gen 2024 | 1,3100 | 1,3500 | 1,2800 | 1,3500 | 1,3500 | 700 |
02 gen 2024 | 1,2200 | 1,3200 | 1,2200 | 1,2800 | 1,2800 | 1.600 |
29 dic 2023 | 1,3260 | 1,4200 | 1,2100 | 1,2100 | 1,2100 | 28.300 |
28 dic 2023 | 1,2500 | 1,3500 | 1,2500 | 1,2700 | 1,2700 | 1.200 |
27 dic 2023 | 1,3700 | 1,3700 | 1,2650 | 1,2800 | 1,2800 | 4.400 |
26 dic 2023 | 1,2300 | 1,3700 | 1,2200 | 1,3000 | 1,3000 | 44.700 |
*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...