Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 2,5200 | 2,9300 | 2,5200 | 2,6400 | 2,6400 | 102.600 |
13 giu 2024 | 2,3800 | 2,5500 | 2,3800 | 2,5000 | 2,5000 | 29.600 |
12 giu 2024 | 2,3600 | 2,4750 | 2,3000 | 2,3600 | 2,3600 | 43.300 |
11 giu 2024 | 2,3600 | 2,4900 | 2,3600 | 2,3600 | 2,3600 | 37.500 |
10 giu 2024 | 2,4500 | 2,6000 | 2,3500 | 2,4100 | 2,4100 | 72.700 |
07 giu 2024 | 2,3600 | 2,4400 | 2,3600 | 2,4400 | 2,4400 | 13.300 |
06 giu 2024 | 2,2900 | 2,4000 | 2,2800 | 2,3900 | 2,3900 | 11.400 |
05 giu 2024 | 2,5600 | 2,5600 | 2,2700 | 2,2900 | 2,2900 | 118.100 |
04 giu 2024 | 2,8500 | 2,8500 | 2,5100 | 2,5300 | 2,5300 | 60.500 |
03 giu 2024 | 2,6400 | 2,8100 | 2,6300 | 2,7800 | 2,7800 | 22.000 |
31 mag 2024 | 2,7300 | 2,7300 | 2,6300 | 2,6300 | 2,6300 | 15.500 |
30 mag 2024 | 2,8200 | 2,9450 | 2,6410 | 2,7100 | 2,7100 | 36.200 |
29 mag 2024 | 2,7100 | 2,8580 | 2,7050 | 2,7600 | 2,7600 | 21.900 |
28 mag 2024 | 3,1700 | 3,1700 | 2,6250 | 2,6800 | 2,6800 | 74.200 |
24 mag 2024 | 3,4500 | 3,6250 | 2,9700 | 2,9800 | 2,9800 | 88.300 |
23 mag 2024 | 2,7660 | 3,5700 | 2,7660 | 3,4300 | 3,4300 | 339.500 |
22 mag 2024 | 2,6300 | 2,9500 | 2,6300 | 2,7400 | 2,7400 | 50.100 |
21 mag 2024 | 2,6300 | 2,8700 | 2,5700 | 2,6700 | 2,6700 | 18.500 |
20 mag 2024 | 2,7000 | 2,7000 | 2,5620 | 2,6300 | 2,6300 | 11.600 |
17 mag 2024 | 2,7800 | 2,9100 | 2,5100 | 2,6750 | 2,6750 | 42.000 |
16 mag 2024 | 2,8100 | 2,9900 | 2,8000 | 2,8350 | 2,8350 | 23.400 |
15 mag 2024 | 2,7100 | 2,9200 | 2,6600 | 2,8300 | 2,8300 | 51.700 |
14 mag 2024 | 2,5800 | 2,9000 | 2,5310 | 2,6700 | 2,6700 | 32.900 |
13 mag 2024 | 2,4700 | 2,6400 | 2,4110 | 2,5800 | 2,5800 | 20.900 |
10 mag 2024 | 2,3300 | 2,4800 | 2,3300 | 2,4700 | 2,4700 | 8.000 |
09 mag 2024 | 2,4200 | 2,4400 | 2,2200 | 2,3300 | 2,3300 | 10.600 |
08 mag 2024 | 2,4900 | 2,6000 | 2,4100 | 2,4400 | 2,4400 | 17.000 |
07 mag 2024 | 2,2800 | 2,6700 | 2,2600 | 2,5400 | 2,5400 | 96.000 |
06 mag 2024 | 2,2500 | 2,3970 | 2,2300 | 2,2800 | 2,2800 | 18.800 |
03 mag 2024 | 2,1800 | 2,3200 | 2,1800 | 2,2500 | 2,2500 | 45.500 |
02 mag 2024 | 2,1200 | 2,2500 | 2,0600 | 2,1600 | 2,1600 | 33.700 |
01 mag 2024 | 2,0100 | 2,1000 | 1,7340 | 2,0600 | 2,0600 | 29.500 |
30 apr 2024 | 2,2000 | 2,2000 | 2,0020 | 2,0100 | 2,0100 | 13.200 |
29 apr 2024 | 2,1400 | 2,2900 | 2,1400 | 2,2200 | 2,2200 | 10.100 |
26 apr 2024 | 2,3600 | 2,3800 | 2,1000 | 2,1300 | 2,1300 | 33.700 |
25 apr 2024 | 2,4000 | 2,4080 | 2,2600 | 2,2700 | 2,2700 | 28.400 |
24 apr 2024 | 2,2900 | 2,5000 | 2,2400 | 2,4300 | 2,4300 | 97.200 |
23 apr 2024 | 2,1800 | 2,3790 | 2,1750 | 2,2900 | 2,2900 | 112.200 |
22 apr 2024 | 1,9200 | 2,2400 | 1,9200 | 2,1100 | 2,1100 | 63.500 |
19 apr 2024 | 1,8000 | 1,9680 | 1,8000 | 1,9100 | 1,9100 | 80.200 |
18 apr 2024 | 1,8400 | 1,8400 | 1,8000 | 1,8000 | 1,8000 | 55.500 |
17 apr 2024 | 1,8000 | 1,9800 | 1,7900 | 1,8500 | 1,8500 | 104.600 |
16 apr 2024 | 1,7700 | 1,8940 | 1,7700 | 1,8000 | 1,8000 | 37.500 |
15 apr 2024 | 2,0300 | 2,0700 | 1,7600 | 1,7600 | 1,7600 | 75.200 |
12 apr 2024 | 2,0400 | 2,2700 | 2,0400 | 2,0900 | 2,0900 | 46.700 |
11 apr 2024 | 2,2300 | 2,3000 | 1,9000 | 2,0600 | 2,0600 | 130.000 |
10 apr 2024 | 2,4200 | 2,4900 | 2,2200 | 2,2600 | 2,2600 | 150.100 |
09 apr 2024 | 2,4900 | 2,6100 | 2,4000 | 2,4000 | 2,4000 | 95.400 |
08 apr 2024 | 2,8000 | 2,8390 | 2,4400 | 2,5600 | 2,5600 | 144.400 |
05 apr 2024 | 2,6200 | 2,9780 | 2,6200 | 2,7200 | 2,7200 | 94.000 |
04 apr 2024 | 3,1600 | 3,2750 | 2,5600 | 2,6000 | 2,6000 | 224.900 |
03 apr 2024 | 3,2200 | 3,3900 | 3,2150 | 3,2200 | 3,2200 | 41.900 |
02 apr 2024 | 3,5300 | 3,6100 | 3,1000 | 3,2800 | 3,2800 | 190.400 |
01 apr 2024 | 3,5400 | 3,6000 | 3,3300 | 3,6000 | 3,6000 | 141.700 |
28 mar 2024 | 3,6100 | 3,6100 | 3,3200 | 3,5700 | 3,5700 | 157.200 |
27 mar 2024 | 3,6500 | 3,6900 | 3,5000 | 3,6300 | 3,6300 | 64.100 |
26 mar 2024 | 3,5300 | 3,7500 | 3,3500 | 3,6100 | 3,6100 | 218.000 |
25 mar 2024 | 3,1200 | 3,5000 | 3,0000 | 3,4700 | 3,4700 | 278.500 |
22 mar 2024 | 2,9000 | 3,1900 | 2,8600 | 3,1200 | 3,1200 | 117.600 |
21 mar 2024 | 3,1300 | 3,1900 | 2,9000 | 2,9800 | 2,9800 | 214.100 |
20 mar 2024 | 3,0900 | 3,2000 | 2,8100 | 3,1200 | 3,1200 | 148.100 |
19 mar 2024 | 3,0000 | 3,3300 | 2,8890 | 3,0100 | 3,0100 | 478.100 |
18 mar 2024 | 2,9200 | 3,0500 | 2,7500 | 2,8800 | 2,8800 | 246.600 |
15 mar 2024 | 2,9000 | 3,0000 | 2,8500 | 2,9400 | 2,9400 | 157.500 |
14 mar 2024 | 2,9800 | 3,0490 | 2,8500 | 2,9000 | 2,9000 | 142.200 |
13 mar 2024 | 2,9700 | 3,0300 | 2,7810 | 3,0100 | 3,0100 | 77.200 |
12 mar 2024 | 3,0300 | 3,0900 | 2,7380 | 3,0100 | 3,0100 | 212.300 |
11 mar 2024 | 2,9200 | 3,0610 | 2,8200 | 3,0000 | 3,0000 | 183.500 |
08 mar 2024 | 2,8900 | 2,9800 | 2,7500 | 2,9100 | 2,9100 | 105.600 |
07 mar 2024 | 3,4100 | 3,4200 | 2,4850 | 2,9700 | 2,9700 | 784.400 |
06 mar 2024 | 2,9000 | 4,0000 | 2,8000 | 3,4200 | 3,4200 | 2.950.000 |
05 mar 2024 | 1,7000 | 3,1900 | 1,7000 | 2,9000 | 2,9000 | 3.384.000 |
04 mar 2024 | 1,5000 | 1,9170 | 1,4500 | 1,6400 | 1,6400 | 400.400 |
01 mar 2024 | 1,3600 | 1,5780 | 1,3500 | 1,5000 | 1,5000 | 134.800 |
29 feb 2024 | 1,3000 | 1,4400 | 1,3000 | 1,3300 | 1,3300 | 110.700 |
28 feb 2024 | 1,2000 | 1,3200 | 1,1720 | 1,2900 | 1,2900 | 105.000 |
27 feb 2024 | 1,1000 | 1,2200 | 1,1000 | 1,1900 | 1,1900 | 98.100 |
26 feb 2024 | 1,0700 | 1,2000 | 1,0700 | 1,1900 | 1,1900 | 40.900 |
23 feb 2024 | 1,0500 | 1,1700 | 1,0500 | 1,0900 | 1,0900 | 31.100 |
22 feb 2024 | 1,1500 | 1,1830 | 1,0700 | 1,0700 | 1,0700 | 43.600 |
21 feb 2024 | 1,1500 | 1,2200 | 1,1260 | 1,1600 | 1,1600 | 31.000 |
20 feb 2024 | 1,2800 | 1,3200 | 1,1300 | 1,1800 | 1,1800 | 50.400 |
16 feb 2024 | 1,3760 | 1,4000 | 1,2700 | 1,3300 | 1,3300 | 32.000 |
15 feb 2024 | 1,4050 | 1,4300 | 1,3300 | 1,3700 | 1,3700 | 82.800 |
14 feb 2024 | 1,3600 | 1,4500 | 1,3500 | 1,3900 | 1,3900 | 48.100 |
13 feb 2024 | 1,2600 | 1,4800 | 1,2000 | 1,3700 | 1,3700 | 79.900 |
12 feb 2024 | 1,5400 | 1,6000 | 1,3200 | 1,3500 | 1,3500 | 127.700 |
09 feb 2024 | 1,1400 | 1,6400 | 1,1400 | 1,4900 | 1,4900 | 399.900 |
08 feb 2024 | 1,0900 | 1,1500 | 1,0900 | 1,1450 | 1,1450 | 70.400 |
07 feb 2024 | 1,0400 | 1,1400 | 1,0400 | 1,1000 | 1,1000 | 60.300 |
06 feb 2024 | 1,0000 | 1,0500 | 0,9850 | 1,0400 | 1,0400 | 21.300 |
05 feb 2024 | 1,0000 | 1,0600 | 0,9700 | 1,0600 | 1,0600 | 44.000 |
02 feb 2024 | 0,9900 | 1,0000 | 0,9800 | 1,0000 | 1,0000 | 26.400 |
01 feb 2024 | 0,9780 | 1,0200 | 0,9780 | 1,0000 | 1,0000 | 82.900 |
31 gen 2024 | 1,0000 | 1,0000 | 0,9700 | 0,9800 | 0,9800 | 22.300 |
30 gen 2024 | 0,9650 | 1,0000 | 0,9500 | 0,9700 | 0,9700 | 24.300 |
29 gen 2024 | 0,8700 | 1,0000 | 0,8700 | 0,9800 | 0,9800 | 59.800 |
26 gen 2024 | 0,8700 | 0,9200 | 0,8700 | 0,9100 | 0,9100 | 35.300 |
25 gen 2024 | 0,9000 | 0,9200 | 0,8900 | 0,8900 | 0,8900 | 20.900 |
24 gen 2024 | 0,8700 | 0,9300 | 0,8700 | 0,9000 | 0,9000 | 168.700 |
*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...