Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 2,4000 | 2,5300 | 2,4000 | 2,5000 | 2,5000 | 236.800 |
25 lug 2024 | 2,4000 | 2,5000 | 2,3800 | 2,4100 | 2,4100 | 191.500 |
24 lug 2024 | 2,4200 | 2,5100 | 2,3600 | 2,3600 | 2,3600 | 285.900 |
23 lug 2024 | 2,4300 | 2,5000 | 2,4000 | 2,4600 | 2,4600 | 131.600 |
22 lug 2024 | 2,5000 | 2,5400 | 2,4700 | 2,5200 | 2,5200 | 240.800 |
19 lug 2024 | 2,5000 | 2,5200 | 2,4200 | 2,4500 | 2,4500 | 146.000 |
18 lug 2024 | 2,6900 | 2,6900 | 2,5300 | 2,5400 | 2,5400 | 187.000 |
17 lug 2024 | 2,7100 | 2,8350 | 2,6850 | 2,7000 | 2,7000 | 268.500 |
16 lug 2024 | 2,6500 | 2,8250 | 2,6500 | 2,7800 | 2,7800 | 702.100 |
15 lug 2024 | 2,7400 | 2,8250 | 2,6600 | 2,6600 | 2,6600 | 286.000 |
12 lug 2024 | 2,8800 | 2,9500 | 2,8100 | 2,8500 | 2,8500 | 290.600 |
11 lug 2024 | 2,7000 | 2,8200 | 2,6500 | 2,7800 | 2,7800 | 661.200 |
10 lug 2024 | 2,6200 | 2,7100 | 2,6000 | 2,6400 | 2,6400 | 199.500 |
09 lug 2024 | 2,5100 | 2,6800 | 2,5100 | 2,6400 | 2,6400 | 318.700 |
08 lug 2024 | 2,6700 | 2,6830 | 2,4280 | 2,5500 | 2,5500 | 397.000 |
05 lug 2024 | 2,4500 | 2,6000 | 2,4500 | 2,5900 | 2,5900 | 230.500 |
03 lug 2024 | 2,4500 | 2,6000 | 2,4500 | 2,5400 | 2,5400 | 279.600 |
02 lug 2024 | 2,3900 | 2,4460 | 2,3600 | 2,4200 | 2,4200 | 118.000 |
01 lug 2024 | 2,3500 | 2,4500 | 2,3500 | 2,4000 | 2,4000 | 227.000 |
28 giu 2024 | 2,3500 | 2,4160 | 2,3200 | 2,3400 | 2,3400 | 233.100 |
27 giu 2024 | 2,3200 | 2,4000 | 2,3200 | 2,3500 | 2,3500 | 223.800 |
26 giu 2024 | 2,3200 | 2,4200 | 2,2800 | 2,3900 | 2,3900 | 274.200 |
25 giu 2024 | 2,4100 | 2,4300 | 2,3300 | 2,3500 | 2,3500 | 223.900 |
24 giu 2024 | 2,3900 | 2,4700 | 2,3770 | 2,4100 | 2,4100 | 163.900 |
21 giu 2024 | 2,2900 | 2,4500 | 2,2800 | 2,3900 | 2,3900 | 289.600 |
20 giu 2024 | 2,2100 | 2,3900 | 2,2100 | 2,3100 | 2,3100 | 377.000 |
18 giu 2024 | 2,3400 | 2,3500 | 2,1800 | 2,2000 | 2,2000 | 851.400 |
17 giu 2024 | 2,3600 | 2,4000 | 2,3110 | 2,3500 | 2,3500 | 165.000 |
14 giu 2024 | 2,4100 | 2,4350 | 2,3400 | 2,3600 | 2,3600 | 230.300 |
13 giu 2024 | 2,4800 | 2,5400 | 2,3800 | 2,3900 | 2,3900 | 244.000 |
12 giu 2024 | 2,4500 | 2,5500 | 2,4400 | 2,4700 | 2,4700 | 206.800 |
11 giu 2024 | 2,5000 | 2,5100 | 2,4400 | 2,4800 | 2,4800 | 206.800 |
10 giu 2024 | 2,4700 | 2,5600 | 2,4400 | 2,5500 | 2,5500 | 186.400 |
07 giu 2024 | 2,5200 | 2,5600 | 2,4550 | 2,4600 | 2,4600 | 147.400 |
06 giu 2024 | 2,5300 | 2,5800 | 2,5050 | 2,5600 | 2,5600 | 252.700 |
05 giu 2024 | 2,6400 | 2,6600 | 2,5000 | 2,5500 | 2,5500 | 453.300 |
04 giu 2024 | 2,6800 | 2,6850 | 2,6000 | 2,6300 | 2,6300 | 203.700 |
03 giu 2024 | 2,7500 | 2,7500 | 2,6350 | 2,6900 | 2,6900 | 277.400 |
31 mag 2024 | 2,6600 | 2,7900 | 2,6200 | 2,6700 | 2,6700 | 401.700 |
30 mag 2024 | 2,6700 | 2,8010 | 2,6450 | 2,7800 | 2,7800 | 587.600 |
29 mag 2024 | 2,6500 | 2,7400 | 2,5650 | 2,7200 | 2,7200 | 306.900 |
28 mag 2024 | 2,9300 | 3,1300 | 2,6400 | 2,6600 | 2,6600 | 1.056.000 |
24 mag 2024 | 2,8200 | 2,8600 | 2,7000 | 2,7100 | 2,7100 | 243.500 |
23 mag 2024 | 2,8600 | 2,9200 | 2,7800 | 2,8200 | 2,8200 | 347.000 |
22 mag 2024 | 3,0700 | 3,0700 | 2,8000 | 2,9000 | 2,9000 | 523.600 |
21 mag 2024 | 3,0500 | 3,1000 | 2,9900 | 3,0900 | 3,0900 | 264.300 |
20 mag 2024 | 3,1400 | 3,1900 | 3,0800 | 3,1200 | 3,1200 | 547.100 |
17 mag 2024 | 3,1200 | 3,2200 | 3,0400 | 3,1500 | 3,1500 | 840.300 |
16 mag 2024 | 3,0900 | 3,1300 | 2,9800 | 3,0900 | 3,0900 | 963.100 |
15 mag 2024 | 3,0300 | 3,1700 | 2,9200 | 3,1000 | 3,1000 | 803.900 |
14 mag 2024 | 3,1000 | 3,1000 | 2,9600 | 3,0100 | 3,0100 | 380.600 |
13 mag 2024 | 2,8400 | 3,0900 | 2,7990 | 3,0900 | 3,0900 | 1.704.200 |
10 mag 2024 | 2,8200 | 2,8200 | 2,7100 | 2,7400 | 2,7400 | 143.400 |
09 mag 2024 | 2,7400 | 2,8200 | 2,7400 | 2,7800 | 2,7800 | 103.400 |
08 mag 2024 | 2,6800 | 2,7550 | 2,6400 | 2,7400 | 2,7400 | 135.500 |
07 mag 2024 | 2,6700 | 2,7390 | 2,6700 | 2,7200 | 2,7200 | 149.800 |
06 mag 2024 | 2,7500 | 2,8400 | 2,7000 | 2,7100 | 2,7100 | 291.000 |
03 mag 2024 | 2,9000 | 2,9300 | 2,7100 | 2,7500 | 2,7500 | 762.900 |
02 mag 2024 | 2,7600 | 2,9000 | 2,7600 | 2,8600 | 2,8600 | 373.800 |
01 mag 2024 | 2,6000 | 2,7700 | 2,6000 | 2,7000 | 2,7000 | 145.700 |
30 apr 2024 | 2,6100 | 2,7250 | 2,6000 | 2,6000 | 2,6000 | 323.900 |
29 apr 2024 | 2,7700 | 2,8050 | 2,6800 | 2,7200 | 2,7200 | 269.900 |
26 apr 2024 | 2,6800 | 2,8400 | 2,6500 | 2,7500 | 2,7500 | 651.000 |
25 apr 2024 | 2,4900 | 2,6800 | 2,4900 | 2,5900 | 2,5900 | 343.400 |
24 apr 2024 | 2,5900 | 2,6800 | 2,5700 | 2,6600 | 2,6600 | 398.300 |
23 apr 2024 | 2,4400 | 2,5900 | 2,4100 | 2,5500 | 2,5500 | 722.600 |
22 apr 2024 | 2,3100 | 2,4500 | 2,2680 | 2,4400 | 2,4400 | 331.800 |
19 apr 2024 | 2,3500 | 2,3700 | 2,2600 | 2,3200 | 2,3200 | 360.700 |
18 apr 2024 | 2,3900 | 2,5200 | 2,3650 | 2,3800 | 2,3800 | 336.900 |
17 apr 2024 | 2,3900 | 2,4100 | 2,3400 | 2,3500 | 2,3500 | 262.800 |
16 apr 2024 | 2,3500 | 2,4200 | 2,3400 | 2,3800 | 2,3800 | 207.900 |
15 apr 2024 | 2,4300 | 2,4700 | 2,3700 | 2,3800 | 2,3800 | 449.700 |
12 apr 2024 | 2,4800 | 2,5370 | 2,3700 | 2,3700 | 2,3700 | 357.900 |
11 apr 2024 | 2,4700 | 2,6100 | 2,4700 | 2,5400 | 2,5400 | 439.300 |
10 apr 2024 | 2,4800 | 2,5500 | 2,4300 | 2,4700 | 2,4700 | 853.600 |
09 apr 2024 | 2,3400 | 2,4990 | 2,3400 | 2,4800 | 2,4800 | 423.100 |
08 apr 2024 | 2,3200 | 2,4050 | 2,3000 | 2,3000 | 2,3000 | 294.400 |
05 apr 2024 | 2,3000 | 2,3500 | 2,2900 | 2,3300 | 2,3300 | 168.300 |
04 apr 2024 | 2,3700 | 2,3950 | 2,2900 | 2,3000 | 2,3000 | 297.300 |
03 apr 2024 | 2,2300 | 2,3550 | 2,2300 | 2,3200 | 2,3200 | 350.400 |
02 apr 2024 | 2,2900 | 2,3300 | 2,2500 | 2,2600 | 2,2600 | 487.100 |
01 apr 2024 | 2,3600 | 2,3700 | 2,2700 | 2,3300 | 2,3300 | 349.600 |
28 mar 2024 | 2,3600 | 2,4100 | 2,2850 | 2,3000 | 2,3000 | 462.800 |
27 mar 2024 | 2,2300 | 2,3800 | 2,2300 | 2,3200 | 2,3200 | 593.600 |
26 mar 2024 | 2,2300 | 2,3300 | 2,2300 | 2,2800 | 2,2800 | 525.800 |
25 mar 2024 | 2,3200 | 2,3700 | 2,2300 | 2,2900 | 2,2900 | 647.800 |
22 mar 2024 | 2,3500 | 2,3700 | 2,2600 | 2,3000 | 2,3000 | 740.800 |
21 mar 2024 | 2,5600 | 2,6800 | 2,3340 | 2,4000 | 2,4000 | 2.420.100 |
20 mar 2024 | 2,8900 | 2,9320 | 2,8100 | 2,8800 | 2,8800 | 625.000 |
19 mar 2024 | 2,7400 | 2,8700 | 2,6600 | 2,8000 | 2,8000 | 508.700 |
18 mar 2024 | 2,8500 | 2,8700 | 2,7280 | 2,7400 | 2,7400 | 400.100 |
15 mar 2024 | 2,7800 | 2,8950 | 2,7100 | 2,8300 | 2,8300 | 600.500 |
14 mar 2024 | 2,7400 | 2,8500 | 2,6650 | 2,7800 | 2,7800 | 721.400 |
13 mar 2024 | 2,8800 | 3,0500 | 2,8300 | 2,8400 | 2,8400 | 1.370.400 |
12 mar 2024 | 2,6500 | 2,9200 | 2,5550 | 2,9000 | 2,9000 | 1.895.600 |
11 mar 2024 | 2,4700 | 2,6700 | 2,4600 | 2,5500 | 2,5500 | 1.064.200 |
08 mar 2024 | 2,4600 | 2,5600 | 2,4000 | 2,4400 | 2,4400 | 254.300 |
07 mar 2024 | 2,4500 | 2,4900 | 2,3700 | 2,4100 | 2,4100 | 360.100 |
06 mar 2024 | 2,4800 | 2,6450 | 2,4600 | 2,4700 | 2,4700 | 725.500 |
05 mar 2024 | 2,3600 | 2,4300 | 2,3500 | 2,4000 | 2,4000 | 346.200 |
*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...