Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 2,0800 | 2,2200 | 2,0800 | 2,1800 | 2,1800 | 34.900 |
25 apr 2024 | 2,1000 | 2,1300 | 2,0200 | 2,0800 | 2,0800 | 99.400 |
24 apr 2024 | 2,1500 | 2,2100 | 2,0700 | 2,1400 | 2,1400 | 72.000 |
23 apr 2024 | 2,1800 | 2,2800 | 2,1000 | 2,1500 | 2,1500 | 98.800 |
22 apr 2024 | 2,3000 | 2,3000 | 2,1500 | 2,1800 | 2,1800 | 79.000 |
19 apr 2024 | 2,2300 | 2,2700 | 2,2100 | 2,2300 | 2,2300 | 43.400 |
18 apr 2024 | 2,2700 | 2,3000 | 2,2400 | 2,2700 | 2,2700 | 24.500 |
17 apr 2024 | 2,3300 | 2,3300 | 2,2300 | 2,2400 | 2,2400 | 58.800 |
16 apr 2024 | 2,2600 | 2,3500 | 2,2300 | 2,3000 | 2,3000 | 77.800 |
15 apr 2024 | 2,3100 | 2,3500 | 2,2500 | 2,2600 | 2,2600 | 65.900 |
12 apr 2024 | 2,3900 | 2,4100 | 2,3100 | 2,3100 | 2,3100 | 49.300 |
11 apr 2024 | 2,3400 | 2,4000 | 2,2500 | 2,3700 | 2,3700 | 59.800 |
10 apr 2024 | 2,3400 | 2,4000 | 2,3300 | 2,3600 | 2,3600 | 44.600 |
09 apr 2024 | 2,5600 | 2,6100 | 2,3800 | 2,4000 | 2,4000 | 43.500 |
08 apr 2024 | 2,6200 | 2,6300 | 2,5200 | 2,5300 | 2,5300 | 109.400 |
05 apr 2024 | 2,5300 | 2,6300 | 2,5200 | 2,5600 | 2,5600 | 52.000 |
04 apr 2024 | 2,4900 | 2,6500 | 2,4800 | 2,5800 | 2,5800 | 169.400 |
03 apr 2024 | 2,5000 | 2,5300 | 2,4600 | 2,5000 | 2,5000 | 82.300 |
02 apr 2024 | 2,4400 | 2,4900 | 2,3600 | 2,4500 | 2,4500 | 42.900 |
01 apr 2024 | 2,4100 | 2,4900 | 2,3500 | 2,4900 | 2,4900 | 220.600 |
28 mar 2024 | 2,3300 | 2,4100 | 2,3300 | 2,3800 | 2,3800 | 49.700 |
27 mar 2024 | 2,3400 | 2,4000 | 2,3300 | 2,3600 | 2,3600 | 63.600 |
26 mar 2024 | 2,2500 | 2,4000 | 2,2200 | 2,3500 | 2,3500 | 81.500 |
25 mar 2024 | 2,3200 | 2,4300 | 2,2200 | 2,2200 | 2,2200 | 115.000 |
22 mar 2024 | 2,4200 | 2,4200 | 2,3100 | 2,3300 | 2,3300 | 43.900 |
21 mar 2024 | 2,4600 | 2,5500 | 2,3700 | 2,3700 | 2,3700 | 106.800 |
20 mar 2024 | 2,3900 | 2,4500 | 2,3700 | 2,4300 | 2,4300 | 92.500 |
19 mar 2024 | 2,2600 | 2,3900 | 2,2600 | 2,3600 | 2,3600 | 77.000 |
18 mar 2024 | 2,2900 | 2,3000 | 2,2000 | 2,2600 | 2,2600 | 82.100 |
15 mar 2024 | 2,2800 | 2,3400 | 2,2200 | 2,2200 | 2,2200 | 113.200 |
14 mar 2024 | 2,3200 | 2,3500 | 2,2600 | 2,2800 | 2,2800 | 74.300 |
13 mar 2024 | 2,3000 | 2,3800 | 2,3000 | 2,3500 | 2,3500 | 48.600 |
12 mar 2024 | 2,3600 | 2,3800 | 2,3000 | 2,3200 | 2,3200 | 72.000 |
11 mar 2024 | 2,4400 | 2,4500 | 2,3000 | 2,3600 | 2,3600 | 116.600 |
08 mar 2024 | 2,4300 | 2,4800 | 2,3500 | 2,3700 | 2,3700 | 76.900 |
07 mar 2024 | 2,3400 | 2,4000 | 2,2300 | 2,4000 | 2,4000 | 76.400 |
06 mar 2024 | 2,3000 | 2,4400 | 2,2400 | 2,3100 | 2,3100 | 184.400 |
05 mar 2024 | 2,4000 | 2,5800 | 2,1600 | 2,2600 | 2,2600 | 557.800 |
04 mar 2024 | 2,5700 | 2,6500 | 2,3700 | 2,4200 | 2,4200 | 150.500 |
01 mar 2024 | 2,5100 | 2,6000 | 2,4800 | 2,5600 | 2,5600 | 66.200 |
29 feb 2024 | 2,5400 | 2,5900 | 2,4600 | 2,4800 | 2,4800 | 32.300 |
28 feb 2024 | 2,5500 | 2,5800 | 2,5100 | 2,5300 | 2,5300 | 39.700 |
27 feb 2024 | 2,5700 | 2,6200 | 2,5500 | 2,5500 | 2,5500 | 17.900 |
26 feb 2024 | 2,4700 | 2,5900 | 2,4500 | 2,5600 | 2,5600 | 47.100 |
23 feb 2024 | 2,4100 | 2,5200 | 2,3700 | 2,4700 | 2,4700 | 79.500 |
22 feb 2024 | 2,5100 | 2,5900 | 2,3700 | 2,4300 | 2,4300 | 81.000 |
21 feb 2024 | 2,6400 | 2,7400 | 2,5300 | 2,5400 | 2,5400 | 67.700 |
20 feb 2024 | 2,6100 | 2,7200 | 2,5600 | 2,6800 | 2,6800 | 121.500 |
16 feb 2024 | 2,6900 | 2,7700 | 2,6100 | 2,6700 | 2,6700 | 115.800 |
15 feb 2024 | 2,5100 | 2,7000 | 2,5100 | 2,6700 | 2,6700 | 139.100 |
14 feb 2024 | 2,5200 | 2,5900 | 2,4400 | 2,5600 | 2,5600 | 59.100 |
13 feb 2024 | 2,5300 | 2,5300 | 2,4000 | 2,4300 | 2,4300 | 62.900 |
12 feb 2024 | 2,5700 | 2,6500 | 2,5100 | 2,5500 | 2,5500 | 84.600 |
09 feb 2024 | 2,4400 | 2,5700 | 2,4000 | 2,5500 | 2,5500 | 69.200 |
08 feb 2024 | 2,4000 | 2,4500 | 2,3800 | 2,4200 | 2,4200 | 48.800 |
07 feb 2024 | 2,4600 | 2,4700 | 2,3800 | 2,4000 | 2,4000 | 55.700 |
06 feb 2024 | 2,3300 | 2,4500 | 2,3300 | 2,4400 | 2,4400 | 68.600 |
05 feb 2024 | 2,3800 | 2,4100 | 2,3000 | 2,3400 | 2,3400 | 141.800 |
02 feb 2024 | 2,3500 | 2,4300 | 2,3500 | 2,4000 | 2,4000 | 65.300 |
01 feb 2024 | 2,3600 | 2,4700 | 2,3500 | 2,3700 | 2,3700 | 45.500 |
31 gen 2024 | 2,4200 | 2,4500 | 2,3200 | 2,3400 | 2,3400 | 64.000 |
30 gen 2024 | 2,4400 | 2,4600 | 2,3700 | 2,4200 | 2,4200 | 28.000 |
29 gen 2024 | 2,4100 | 2,4900 | 2,3500 | 2,4300 | 2,4300 | 52.800 |
26 gen 2024 | 2,4000 | 2,4600 | 2,3500 | 2,4000 | 2,4000 | 81.100 |
25 gen 2024 | 2,4300 | 2,4700 | 2,3300 | 2,4300 | 2,4300 | 83.800 |
24 gen 2024 | 2,5200 | 2,5800 | 2,4300 | 2,4300 | 2,4300 | 60.600 |
23 gen 2024 | 2,5100 | 2,6100 | 2,5100 | 2,5300 | 2,5300 | 48.200 |
22 gen 2024 | 2,5400 | 2,6700 | 2,4400 | 2,4800 | 2,4800 | 101.800 |
19 gen 2024 | 2,5000 | 2,5400 | 2,4100 | 2,5300 | 2,5300 | 121.000 |
18 gen 2024 | 2,4000 | 2,5100 | 2,4000 | 2,4900 | 2,4900 | 94.500 |
17 gen 2024 | 2,4200 | 2,4700 | 2,3900 | 2,4400 | 2,4400 | 31.000 |
16 gen 2024 | 2,5000 | 2,5200 | 2,3500 | 2,4300 | 2,4300 | 72.400 |
12 gen 2024 | 2,5000 | 2,6000 | 2,5000 | 2,5200 | 2,5200 | 70.000 |
11 gen 2024 | 2,5800 | 2,5800 | 2,4500 | 2,5000 | 2,5000 | 76.600 |
10 gen 2024 | 2,5900 | 2,6300 | 2,5400 | 2,5800 | 2,5800 | 39.900 |
09 gen 2024 | 2,7000 | 2,7100 | 2,5500 | 2,5900 | 2,5900 | 155.800 |
08 gen 2024 | 2,5300 | 2,7000 | 2,5000 | 2,6500 | 2,6500 | 108.000 |
05 gen 2024 | 2,6500 | 2,6600 | 2,4900 | 2,5200 | 2,5200 | 131.200 |
04 gen 2024 | 2,6200 | 2,7000 | 2,6200 | 2,6800 | 2,6800 | 34.900 |
03 gen 2024 | 2,7000 | 2,7000 | 2,5200 | 2,6100 | 2,6100 | 150.000 |
02 gen 2024 | 2,6900 | 2,8400 | 2,6000 | 2,7000 | 2,7000 | 174.300 |
29 dic 2023 | 2,9400 | 3,0000 | 2,7500 | 2,7700 | 2,7700 | 139.000 |
28 dic 2023 | 2,8600 | 3,0100 | 2,8600 | 2,9300 | 2,9300 | 114.500 |
27 dic 2023 | 2,8500 | 3,0500 | 2,8500 | 2,8900 | 2,8900 | 163.400 |
26 dic 2023 | 2,8700 | 3,0000 | 2,8300 | 2,8400 | 2,8400 | 225.100 |
22 dic 2023 | 2,6300 | 2,8400 | 2,6300 | 2,8300 | 2,8300 | 123.100 |
21 dic 2023 | 2,6500 | 2,7200 | 2,6100 | 2,6200 | 2,6200 | 177.300 |
20 dic 2023 | 2,5900 | 2,8000 | 2,5700 | 2,6300 | 2,6300 | 236.200 |
19 dic 2023 | 2,4900 | 2,5800 | 2,4900 | 2,5700 | 2,5700 | 97.300 |
18 dic 2023 | 2,5600 | 2,6100 | 2,4700 | 2,4800 | 2,4800 | 176.900 |
15 dic 2023 | 2,6000 | 2,6400 | 2,4400 | 2,5000 | 2,5000 | 250.900 |
14 dic 2023 | 2,3000 | 2,4800 | 2,2900 | 2,4800 | 2,4800 | 507.000 |
13 dic 2023 | 2,2300 | 2,2600 | 2,1500 | 2,2400 | 2,2400 | 150.500 |
12 dic 2023 | 2,2700 | 2,2800 | 2,2000 | 2,2200 | 2,2200 | 133.400 |
11 dic 2023 | 2,3100 | 2,3500 | 2,1600 | 2,2600 | 2,2600 | 236.900 |
08 dic 2023 | 2,3100 | 2,3800 | 2,3000 | 2,3500 | 2,3500 | 70.100 |
07 dic 2023 | 2,3100 | 2,3500 | 2,2700 | 2,3000 | 2,3000 | 127.800 |
06 dic 2023 | 2,2100 | 2,3400 | 2,2100 | 2,2700 | 2,2700 | 93.300 |
05 dic 2023 | 2,4100 | 2,4100 | 2,2500 | 2,2500 | 2,2500 | 82.800 |
04 dic 2023 | 2,2400 | 2,4700 | 2,2400 | 2,4100 | 2,4100 | 171.900 |
*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...