Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 2,3200 | 2,3200 | 2,2300 | 2,2850 | 2,2850 | 23.529 |
22 apr 2024 | 2,2500 | 2,3500 | 2,2000 | 2,2700 | 2,2700 | 117.300 |
19 apr 2024 | 2,2900 | 2,3800 | 2,1500 | 2,2400 | 2,2400 | 255.400 |
18 apr 2024 | 2,3500 | 2,3800 | 2,2500 | 2,3500 | 2,3500 | 143.600 |
17 apr 2024 | 2,5000 | 2,5400 | 2,3000 | 2,3500 | 2,3500 | 279.800 |
16 apr 2024 | 2,5800 | 2,6000 | 2,4600 | 2,4900 | 2,4900 | 173.200 |
15 apr 2024 | 2,8700 | 2,8700 | 2,5600 | 2,5800 | 2,5800 | 385.300 |
12 apr 2024 | 2,7100 | 2,9900 | 2,7100 | 2,8700 | 2,8700 | 466.600 |
11 apr 2024 | 2,6900 | 2,7200 | 2,6000 | 2,6300 | 2,6300 | 81.000 |
10 apr 2024 | 2,6400 | 2,7400 | 2,5900 | 2,6800 | 2,6800 | 155.900 |
09 apr 2024 | 2,8000 | 2,8500 | 2,6000 | 2,6700 | 2,6700 | 189.200 |
08 apr 2024 | 3,0500 | 3,0500 | 2,8000 | 2,8400 | 2,8400 | 265.400 |
05 apr 2024 | 3,1200 | 3,1500 | 2,7700 | 3,0600 | 3,0600 | 275.500 |
04 apr 2024 | 3,1700 | 3,1700 | 2,7600 | 3,1200 | 3,1200 | 589.500 |
03 apr 2024 | 2,8400 | 3,2000 | 2,7400 | 3,1800 | 3,1800 | 620.800 |
02 apr 2024 | 2,6000 | 2,9000 | 2,5500 | 2,7000 | 2,7000 | 545.700 |
01 apr 2024 | 2,4300 | 2,5700 | 2,3100 | 2,5000 | 2,5000 | 197.300 |
28 mar 2024 | 2,3500 | 2,4400 | 2,3400 | 2,4300 | 2,4300 | 86.400 |
27 mar 2024 | 2,2500 | 2,3200 | 2,2400 | 2,3000 | 2,3000 | 43.800 |
26 mar 2024 | 2,3100 | 2,3500 | 2,2200 | 2,2500 | 2,2500 | 113.800 |
25 mar 2024 | 2,3000 | 2,4400 | 2,3000 | 2,3400 | 2,3400 | 92.900 |
22 mar 2024 | 2,3900 | 2,3900 | 2,3000 | 2,3100 | 2,3100 | 32.300 |
21 mar 2024 | 2,4400 | 2,4500 | 2,3500 | 2,3900 | 2,3900 | 37.500 |
20 mar 2024 | 2,3700 | 2,4700 | 2,3300 | 2,4400 | 2,4400 | 74.400 |
19 mar 2024 | 2,2300 | 2,3900 | 2,2200 | 2,3900 | 2,3900 | 102.500 |
18 mar 2024 | 2,4000 | 2,4000 | 2,2000 | 2,2400 | 2,2400 | 179.400 |
15 mar 2024 | 2,2900 | 2,4100 | 2,2900 | 2,4000 | 2,4000 | 201.300 |
14 mar 2024 | 2,2800 | 2,3300 | 2,2300 | 2,2900 | 2,2900 | 93.800 |
13 mar 2024 | 2,1200 | 2,3100 | 2,1200 | 2,2600 | 2,2600 | 133.400 |
12 mar 2024 | 2,1400 | 2,1700 | 2,1200 | 2,1300 | 2,1300 | 33.600 |
11 mar 2024 | 2,1200 | 2,2000 | 2,1200 | 2,1800 | 2,1800 | 79.700 |
08 mar 2024 | 2,0500 | 2,1200 | 2,0300 | 2,1200 | 2,1200 | 99.800 |
07 mar 2024 | 2,0900 | 2,1400 | 2,0000 | 2,0400 | 2,0400 | 194.700 |
06 mar 2024 | 2,1800 | 2,1800 | 2,0800 | 2,1000 | 2,1000 | 119.200 |
05 mar 2024 | 2,1400 | 2,1900 | 2,1300 | 2,1600 | 2,1600 | 70.700 |
04 mar 2024 | 2,2700 | 2,2800 | 2,1100 | 2,1300 | 2,1300 | 238.600 |
01 mar 2024 | 2,2100 | 2,3200 | 2,1900 | 2,2900 | 2,2900 | 290.800 |
29 feb 2024 | 2,3100 | 2,3200 | 2,1500 | 2,1800 | 2,1800 | 185.300 |
28 feb 2024 | 2,4000 | 2,4000 | 2,3000 | 2,3100 | 2,3100 | 158.600 |
27 feb 2024 | 2,4100 | 2,4100 | 2,3600 | 2,4000 | 2,4000 | 60.700 |
26 feb 2024 | 2,4000 | 2,4500 | 2,3700 | 2,4000 | 2,4000 | 112.800 |
23 feb 2024 | 2,4200 | 2,4700 | 2,3600 | 2,4100 | 2,4100 | 88.500 |
22 feb 2024 | 2,4500 | 2,4900 | 2,4300 | 2,4800 | 2,4800 | 101.200 |
21 feb 2024 | 2,4200 | 2,4800 | 2,4200 | 2,4700 | 2,4700 | 45.900 |
20 feb 2024 | 2,4600 | 2,4800 | 2,4000 | 2,4100 | 2,4100 | 81.600 |
16 feb 2024 | 2,4800 | 2,5100 | 2,4100 | 2,4800 | 2,4800 | 124.800 |
15 feb 2024 | 2,4600 | 2,5400 | 2,4000 | 2,5100 | 2,5100 | 82.500 |
14 feb 2024 | 2,5000 | 2,5100 | 2,4500 | 2,4800 | 2,4800 | 72.300 |
13 feb 2024 | 2,5200 | 2,5400 | 2,4400 | 2,4500 | 2,4500 | 62.300 |
12 feb 2024 | 2,4300 | 2,5400 | 2,4200 | 2,5200 | 2,5200 | 66.900 |
09 feb 2024 | 2,4900 | 2,5400 | 2,4200 | 2,4500 | 2,4500 | 131.800 |
08 feb 2024 | 2,4600 | 2,5300 | 2,4600 | 2,5000 | 2,5000 | 87.500 |
07 feb 2024 | 2,4900 | 2,5300 | 2,4800 | 2,4900 | 2,4900 | 68.900 |
06 feb 2024 | 2,5700 | 2,6200 | 2,4700 | 2,5000 | 2,5000 | 206.200 |
05 feb 2024 | 2,6000 | 2,6100 | 2,5100 | 2,5700 | 2,5700 | 163.200 |
02 feb 2024 | 2,7000 | 2,7300 | 2,6400 | 2,6500 | 2,6500 | 107.000 |
01 feb 2024 | 2,7100 | 2,7800 | 2,6700 | 2,6900 | 2,6900 | 140.100 |
31 gen 2024 | 2,7500 | 2,7600 | 2,7000 | 2,7300 | 2,7300 | 85.900 |
30 gen 2024 | 2,7200 | 2,7700 | 2,7100 | 2,7600 | 2,7600 | 56.100 |
29 gen 2024 | 2,8500 | 2,8500 | 2,7000 | 2,7500 | 2,7500 | 139.700 |
26 gen 2024 | 2,7400 | 2,8200 | 2,7400 | 2,7900 | 2,7900 | 74.300 |
25 gen 2024 | 2,7500 | 2,8000 | 2,7100 | 2,7600 | 2,7600 | 128.900 |
24 gen 2024 | 2,8300 | 2,9500 | 2,7500 | 2,7900 | 2,7900 | 172.000 |
23 gen 2024 | 2,7200 | 2,8900 | 2,7200 | 2,8700 | 2,8700 | 164.700 |
22 gen 2024 | 2,8000 | 2,8500 | 2,7300 | 2,7300 | 2,7300 | 195.000 |
19 gen 2024 | 2,7500 | 2,8300 | 2,7000 | 2,8100 | 2,8100 | 159.200 |
18 gen 2024 | 2,8400 | 2,8600 | 2,7200 | 2,7300 | 2,7300 | 115.200 |
17 gen 2024 | 2,8900 | 2,9000 | 2,7800 | 2,8100 | 2,8100 | 103.600 |
16 gen 2024 | 2,9400 | 3,0100 | 2,8100 | 2,8300 | 2,8300 | 178.200 |
12 gen 2024 | 2,8000 | 3,1000 | 2,8000 | 2,9500 | 2,9500 | 475.100 |
11 gen 2024 | 2,7800 | 2,8000 | 2,6900 | 2,7000 | 2,7000 | 132.700 |
10 gen 2024 | 2,7500 | 2,8400 | 2,7200 | 2,7700 | 2,7700 | 107.700 |
09 gen 2024 | 2,8700 | 2,8700 | 2,7200 | 2,7600 | 2,7600 | 102.100 |
08 gen 2024 | 2,7800 | 2,9100 | 2,6700 | 2,8100 | 2,8100 | 351.500 |
05 gen 2024 | 2,8100 | 2,9300 | 2,8000 | 2,8500 | 2,8500 | 238.500 |
04 gen 2024 | 2,9700 | 3,0400 | 2,7500 | 2,7800 | 2,7800 | 342.000 |
03 gen 2024 | 2,6700 | 3,0000 | 2,6700 | 2,9200 | 2,9200 | 576.300 |
02 gen 2024 | 2,4200 | 2,6700 | 2,4200 | 2,6400 | 2,6400 | 307.900 |
29 dic 2023 | 2,6500 | 2,6600 | 2,3900 | 2,4700 | 2,4700 | 647.200 |
28 dic 2023 | 2,6400 | 2,6600 | 2,5600 | 2,6300 | 2,6300 | 401.400 |
27 dic 2023 | 2,8000 | 2,8200 | 2,6300 | 2,6500 | 2,6500 | 327.000 |
26 dic 2023 | 2,9400 | 2,9400 | 2,7000 | 2,8000 | 2,8000 | 323.500 |
22 dic 2023 | 2,9200 | 3,0500 | 2,7600 | 2,8200 | 2,8200 | 303.900 |
21 dic 2023 | 3,0200 | 3,0800 | 2,9100 | 2,9200 | 2,9200 | 135.800 |
20 dic 2023 | 3,1000 | 3,2500 | 2,9700 | 2,9900 | 2,9900 | 198.900 |
19 dic 2023 | 3,1100 | 3,2200 | 3,0500 | 3,1200 | 3,1200 | 188.100 |
18 dic 2023 | 3,1600 | 3,2700 | 3,0000 | 3,0800 | 3,0800 | 187.400 |
15 dic 2023 | 3,1600 | 3,2600 | 3,0700 | 3,1400 | 3,1400 | 167.700 |
14 dic 2023 | 3,0500 | 3,2000 | 3,0000 | 3,1300 | 3,1300 | 165.800 |
13 dic 2023 | 2,7600 | 3,0400 | 2,7200 | 3,0200 | 3,0200 | 208.300 |
12 dic 2023 | 2,8600 | 2,8800 | 2,6100 | 2,7000 | 2,7000 | 388.600 |
11 dic 2023 | 2,9600 | 2,9800 | 2,8500 | 2,8500 | 2,8500 | 231.200 |
08 dic 2023 | 3,0700 | 3,1100 | 2,9200 | 2,9700 | 2,9700 | 351.000 |
07 dic 2023 | 3,2300 | 3,2400 | 3,0600 | 3,0700 | 3,0700 | 206.100 |
06 dic 2023 | 3,3000 | 3,3500 | 3,1000 | 3,2200 | 3,2200 | 279.400 |
05 dic 2023 | 3,5000 | 3,5100 | 3,2700 | 3,2700 | 3,2700 | 142.500 |
04 dic 2023 | 3,4900 | 3,6600 | 3,4900 | 3,5100 | 3,5100 | 148.800 |
01 dic 2023 | 3,6000 | 3,6700 | 3,4800 | 3,5400 | 3,5400 | 140.400 |
30 nov 2023 | 3,5200 | 3,7400 | 3,4900 | 3,5300 | 3,5300 | 169.100 |
29 nov 2023 | 3,4200 | 3,5000 | 3,3800 | 3,4400 | 3,4400 | 57.600 |
*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...