Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 3,8500 | 3,8600 | 3,7700 | 3,8100 | 3,8100 | 8.300 |
24 giu 2024 | 3,8700 | 3,8700 | 3,7500 | 3,8300 | 3,8300 | 15.000 |
21 giu 2024 | 3,9200 | 3,9200 | 3,8200 | 3,8700 | 3,8700 | 18.500 |
20 giu 2024 | 4,0250 | 4,0250 | 3,8800 | 3,9800 | 3,9800 | 24.500 |
19 giu 2024 | 3,8400 | 4,0500 | 3,7500 | 4,0500 | 4,0500 | 63.200 |
18 giu 2024 | 3,9800 | 4,0000 | 3,8100 | 3,8100 | 3,8100 | 30.600 |
17 giu 2024 | 4,1000 | 4,1000 | 3,7500 | 3,9000 | 3,9000 | 43.000 |
14 giu 2024 | 4,3200 | 4,3200 | 4,0700 | 4,1450 | 4,1450 | 112.100 |
13 giu 2024 | 4,2600 | 4,3700 | 4,2300 | 4,3500 | 4,3500 | 20.300 |
12 giu 2024 | 4,0600 | 4,4000 | 4,0500 | 4,2600 | 4,2600 | 50.100 |
11 giu 2024 | 4,0700 | 4,1000 | 4,0600 | 4,0900 | 4,0900 | 47.500 |
10 giu 2024 | 4,0400 | 4,0900 | 4,0000 | 4,0600 | 4,0600 | 14.900 |
07 giu 2024 | 4,0900 | 4,0900 | 3,9000 | 4,0000 | 4,0000 | 25.900 |
06 giu 2024 | 3,7500 | 4,1000 | 3,7500 | 4,1000 | 4,1000 | 53.900 |
05 giu 2024 | 4,0100 | 4,0400 | 3,7500 | 3,8500 | 3,8500 | 29.200 |
04 giu 2024 | 4,1200 | 4,2000 | 4,0100 | 4,0400 | 4,0400 | 27.200 |
03 giu 2024 | 3,9400 | 4,1300 | 3,8500 | 4,1200 | 4,1200 | 84.800 |
31 mag 2024 | 3,5700 | 3,8900 | 3,5700 | 3,8000 | 3,8000 | 142.100 |
30 mag 2024 | 3,3700 | 3,6000 | 3,3700 | 3,5000 | 3,5000 | 50.500 |
29 mag 2024 | 3,3000 | 3,5000 | 3,2900 | 3,3500 | 3,3500 | 111.400 |
28 mag 2024 | 2,5700 | 3,8000 | 2,4700 | 3,3000 | 3,3000 | 270.800 |
27 mag 2024 | 2,2300 | 2,2700 | 2,2300 | 2,2300 | 2,2300 | 18.200 |
24 mag 2024 | 2,1000 | 2,2000 | 2,1000 | 2,1800 | 2,1800 | 43.000 |
23 mag 2024 | 2,0500 | 2,0800 | 2,0400 | 2,0800 | 2,0800 | 41.100 |
22 mag 2024 | 2,1000 | 2,1000 | 2,0000 | 2,0500 | 2,0500 | 24.700 |
21 mag 2024 | 2,0500 | 2,0800 | 2,0500 | 2,0800 | 2,0800 | 42.000 |
17 mag 2024 | 2,0300 | 2,0700 | 2,0300 | 2,0600 | 2,0600 | 5.200 |
16 mag 2024 | 2,0200 | 2,0200 | 2,0000 | 2,0000 | 2,0000 | 1.900 |
15 mag 2024 | 2,0100 | 2,0100 | 2,0000 | 2,0000 | 2,0000 | 4.200 |
14 mag 2024 | 2,0000 | 2,0000 | 1,9800 | 2,0000 | 2,0000 | 6.200 |
13 mag 2024 | 2,0100 | 2,0100 | 1,9900 | 1,9900 | 1,9900 | 23.900 |
10 mag 2024 | 1,9600 | 2,0050 | 1,9600 | 2,0000 | 2,0000 | 36.200 |
09 mag 2024 | 1,9800 | 1,9800 | 1,9500 | 1,9500 | 1,9500 | 5.600 |
08 mag 2024 | 2,0000 | 2,0000 | 1,9500 | 1,9800 | 1,9800 | 4.200 |
07 mag 2024 | 1,9700 | 2,0000 | 1,9700 | 1,9700 | 1,9700 | 1.000 |
06 mag 2024 | 1,9600 | 1,9600 | 1,9300 | 1,9600 | 1,9600 | 10.200 |
03 mag 2024 | 1,9400 | 1,9600 | 1,9300 | 1,9600 | 1,9600 | 4.300 |
02 mag 2024 | 2,0000 | 2,0000 | 1,9400 | 1,9500 | 1,9500 | 86.100 |
01 mag 2024 | 2,0000 | 2,0000 | 1,9800 | 1,9800 | 1,9800 | 9.900 |
30 apr 2024 | 2,0000 | 2,0000 | 1,9800 | 2,0000 | 2,0000 | 16.000 |
29 apr 2024 | 1,9800 | 2,0000 | 1,9800 | 1,9800 | 1,9800 | 1.200 |
26 apr 2024 | 1,9800 | 2,0100 | 1,9800 | 2,0000 | 2,0000 | 5.700 |
25 apr 2024 | 1,9800 | 2,0200 | 1,9600 | 1,9600 | 1,9600 | 21.900 |
24 apr 2024 | 1,9800 | 2,0300 | 1,9800 | 2,0000 | 2,0000 | 18.200 |
23 apr 2024 | 1,9800 | 1,9900 | 1,9700 | 1,9700 | 1,9700 | 16.500 |
22 apr 2024 | 2,0000 | 2,0000 | 1,9700 | 1,9800 | 1,9800 | 23.200 |
19 apr 2024 | 2,1700 | 2,1700 | 1,9800 | 2,0100 | 2,0100 | 6.200 |
18 apr 2024 | 2,2100 | 2,2100 | 2,1500 | 2,1500 | 2,1500 | 23.000 |
17 apr 2024 | 2,3200 | 2,3200 | 2,2000 | 2,2500 | 2,2500 | 15.600 |
16 apr 2024 | 2,0900 | 2,3600 | 2,0400 | 2,3200 | 2,3200 | 133.300 |
15 apr 2024 | 2,0000 | 2,0900 | 2,0000 | 2,0900 | 2,0900 | 12.200 |
12 apr 2024 | 2,0900 | 2,1000 | 2,0300 | 2,0300 | 2,0300 | 3.800 |
11 apr 2024 | 2,1500 | 2,1500 | 2,1000 | 2,1000 | 2,1000 | 2.900 |
10 apr 2024 | 2,1000 | 2,2000 | 2,0700 | 2,1200 | 2,1200 | 21.300 |
09 apr 2024 | 2,0000 | 2,1300 | 1,9800 | 2,1300 | 2,1300 | 23.100 |
08 apr 2024 | 2,0000 | 2,1500 | 1,9100 | 2,0000 | 2,0000 | 54.100 |
05 apr 2024 | 1,8000 | 1,9000 | 1,7900 | 1,9000 | 1,9000 | 10.900 |
04 apr 2024 | 1,6800 | 1,8000 | 1,6800 | 1,8000 | 1,8000 | 12.000 |
03 apr 2024 | 1,7000 | 1,7100 | 1,6400 | 1,6500 | 1,6500 | 66.300 |
02 apr 2024 | 1,6500 | 1,7500 | 1,6200 | 1,7000 | 1,7000 | 50.800 |
01 apr 2024 | 1,5900 | 1,6200 | 1,5400 | 1,6200 | 1,6200 | 34.200 |
28 mar 2024 | 1,5300 | 1,5800 | 1,5300 | 1,5700 | 1,5700 | 18.200 |
27 mar 2024 | 1,5600 | 1,5600 | 1,5400 | 1,5600 | 1,5600 | 4.100 |
26 mar 2024 | 1,6000 | 1,6000 | 1,5500 | 1,5500 | 1,5500 | 5.900 |
25 mar 2024 | 1,5500 | 1,6300 | 1,5500 | 1,5900 | 1,5900 | 5.100 |
22 mar 2024 | 1,5600 | 1,5600 | 1,5300 | 1,5500 | 1,5500 | 2.700 |
21 mar 2024 | 1,5600 | 1,5600 | 1,5400 | 1,5600 | 1,5600 | 6.500 |
20 mar 2024 | 1,5500 | 1,5700 | 1,5500 | 1,5700 | 1,5700 | 900 |
19 mar 2024 | 1,5200 | 1,5600 | 1,4900 | 1,5600 | 1,5600 | 12.200 |
18 mar 2024 | 1,5000 | 1,5200 | 1,5000 | 1,5000 | 1,5000 | 16.000 |
15 mar 2024 | 1,5100 | 1,5600 | 1,5100 | 1,5200 | 1,5200 | 8.500 |
14 mar 2024 | 1,4800 | 1,5200 | 1,4700 | 1,5100 | 1,5100 | 11.000 |
13 mar 2024 | 1,5500 | 1,5700 | 1,4800 | 1,4800 | 1,4800 | 43.800 |
12 mar 2024 | 1,5900 | 1,5900 | 1,5200 | 1,5500 | 1,5500 | 12.400 |
11 mar 2024 | 1,6600 | 1,6800 | 1,5500 | 1,5500 | 1,5500 | 42.800 |
08 mar 2024 | 1,6500 | 1,6500 | 1,6000 | 1,6300 | 1,6300 | 5.100 |
07 mar 2024 | 1,6600 | 1,6600 | 1,6300 | 1,6600 | 1,6600 | 1.100 |
06 mar 2024 | 1,6800 | 1,7200 | 1,6400 | 1,6400 | 1,6400 | 13.900 |
05 mar 2024 | 1,6600 | 1,6800 | 1,6200 | 1,6800 | 1,6800 | 13.300 |
04 mar 2024 | 1,5900 | 1,6600 | 1,5900 | 1,6600 | 1,6600 | 1.200 |
01 mar 2024 | 1,5500 | 1,6200 | 1,5000 | 1,5500 | 1,5500 | 34.600 |
29 feb 2024 | 1,6000 | 1,6100 | 1,5700 | 1,5700 | 1,5700 | 15.600 |
28 feb 2024 | 1,6500 | 1,6700 | 1,5900 | 1,5900 | 1,5900 | 1.800 |
27 feb 2024 | 1,6500 | 1,6500 | 1,6000 | 1,6000 | 1,6000 | 9.700 |
26 feb 2024 | 1,7600 | 1,7600 | 1,6500 | 1,6500 | 1,6500 | 5.400 |
23 feb 2024 | 1,6500 | 1,7500 | 1,6500 | 1,7500 | 1,7500 | 3.500 |
22 feb 2024 | 1,6500 | 1,7500 | 1,6500 | 1,6700 | 1,6700 | 12.300 |
21 feb 2024 | 1,7000 | 1,7000 | 1,6500 | 1,6600 | 1,6600 | 4.400 |
20 feb 2024 | 1,6500 | 1,7200 | 1,6500 | 1,6500 | 1,6500 | 15.900 |
16 feb 2024 | 1,6400 | 1,7000 | 1,6300 | 1,7000 | 1,7000 | 32.400 |
15 feb 2024 | 1,7400 | 1,7400 | 1,6500 | 1,6500 | 1,6500 | 9.700 |
14 feb 2024 | 1,7200 | 1,7500 | 1,7200 | 1,7300 | 1,7300 | 26.300 |
13 feb 2024 | 1,7600 | 1,7900 | 1,6900 | 1,7100 | 1,7100 | 14.300 |
12 feb 2024 | 1,7500 | 1,7500 | 1,7000 | 1,7000 | 1,7000 | 20.600 |
09 feb 2024 | 2,1000 | 2,1000 | 1,7000 | 1,7500 | 1,7500 | 57.600 |
08 feb 2024 | 2,2000 | 2,2000 | 2,1100 | 2,1200 | 2,1200 | 3.700 |
07 feb 2024 | 2,4000 | 2,4000 | 2,2000 | 2,2000 | 2,2000 | 3.000 |
06 feb 2024 | 2,4200 | 2,4400 | 2,4000 | 2,4000 | 2,4000 | 6.100 |
05 feb 2024 | 2,5500 | 2,5500 | 2,4400 | 2,4500 | 2,4500 | 16.600 |
02 feb 2024 | 2,6500 | 2,6500 | 2,5100 | 2,5500 | 2,5500 | 2.700 |
*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...