Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 1,9400 | 1,9700 | 1,9400 | 1,9700 | 1,9700 | 5.235 |
24 apr 2024 | 1,9600 | 1,9600 | 1,9300 | 1,9400 | 1,9400 | 5.700 |
23 apr 2024 | 1,9600 | 1,9800 | 1,9600 | 1,9700 | 1,9700 | 3.800 |
22 apr 2024 | 2,0000 | 2,0500 | 1,9100 | 1,9800 | 1,9800 | 8.700 |
19 apr 2024 | 1,9600 | 2,0700 | 1,9600 | 1,9800 | 1,9800 | 7.800 |
18 apr 2024 | 2,0000 | 2,0700 | 1,9600 | 1,9700 | 1,9700 | 10.500 |
17 apr 2024 | 2,1000 | 2,1100 | 1,9400 | 1,9600 | 1,9600 | 32.000 |
16 apr 2024 | 2,0700 | 2,2900 | 2,0300 | 2,0800 | 2,0800 | 13.200 |
15 apr 2024 | 2,2000 | 2,2100 | 2,0200 | 2,0700 | 2,0700 | 20.100 |
12 apr 2024 | 2,3200 | 2,3400 | 2,1000 | 2,1000 | 2,1000 | 14.300 |
11 apr 2024 | 2,3100 | 2,3400 | 2,2000 | 2,2800 | 2,2800 | 11.700 |
10 apr 2024 | 2,2100 | 2,4200 | 2,2100 | 2,3500 | 2,3500 | 11.800 |
09 apr 2024 | 2,3800 | 2,5000 | 2,2500 | 2,2600 | 2,2600 | 20.900 |
08 apr 2024 | 2,4400 | 2,5000 | 2,2900 | 2,4000 | 2,4000 | 9.800 |
05 apr 2024 | 2,3500 | 2,5700 | 2,2500 | 2,3500 | 2,3500 | 39.000 |
04 apr 2024 | 2,2900 | 2,5200 | 2,1500 | 2,3300 | 2,3300 | 32.300 |
03 apr 2024 | 2,3000 | 2,3200 | 2,2100 | 2,2900 | 2,2900 | 5.100 |
02 apr 2024 | 2,4000 | 2,4000 | 2,0600 | 2,2500 | 2,2500 | 25.600 |
01 apr 2024 | 2,2900 | 2,7100 | 2,2200 | 2,3100 | 2,3100 | 75.100 |
28 mar 2024 | 2,2900 | 2,3000 | 2,2200 | 2,2200 | 2,2200 | 7.200 |
27 mar 2024 | 2,2300 | 2,2600 | 2,2100 | 2,2600 | 2,2600 | 11.300 |
26 mar 2024 | 2,2400 | 2,2600 | 2,1800 | 2,1800 | 2,1800 | 8.100 |
25 mar 2024 | 2,2300 | 2,2400 | 2,1700 | 2,1900 | 2,1900 | 19.000 |
22 mar 2024 | 2,1900 | 2,2300 | 2,1200 | 2,2300 | 2,2300 | 17.800 |
21 mar 2024 | 2,2200 | 2,2300 | 2,1900 | 2,1900 | 2,1900 | 15.600 |
20 mar 2024 | 2,2000 | 2,2500 | 2,1800 | 2,2300 | 2,2300 | 9.700 |
19 mar 2024 | 2,2000 | 2,2300 | 2,1700 | 2,1800 | 2,1800 | 8.300 |
18 mar 2024 | 2,1400 | 2,2000 | 2,0400 | 2,1900 | 2,1900 | 15.300 |
15 mar 2024 | 2,1700 | 2,2000 | 2,1200 | 2,1200 | 2,1200 | 2.100 |
14 mar 2024 | 2,2500 | 2,2500 | 2,1000 | 2,1400 | 2,1400 | 12.000 |
13 mar 2024 | 2,1400 | 2,2400 | 2,1200 | 2,2400 | 2,2400 | 5.500 |
12 mar 2024 | 2,2400 | 2,2500 | 2,1100 | 2,1400 | 2,1400 | 8.500 |
11 mar 2024 | 2,2000 | 2,2500 | 2,1600 | 2,2500 | 2,2500 | 19.300 |
08 mar 2024 | 2,1700 | 2,2500 | 2,1600 | 2,2100 | 2,2100 | 30.500 |
07 mar 2024 | 2,1200 | 2,2000 | 2,1000 | 2,1600 | 2,1600 | 39.500 |
06 mar 2024 | 2,2000 | 2,2000 | 2,0900 | 2,1300 | 2,1300 | 19.500 |
05 mar 2024 | 2,1300 | 2,1400 | 2,0300 | 2,1000 | 2,1000 | 12.400 |
04 mar 2024 | 2,0600 | 2,1400 | 2,0400 | 2,1400 | 2,1400 | 13.000 |
01 mar 2024 | 2,1600 | 2,1600 | 2,0600 | 2,1300 | 2,1300 | 13.000 |
29 feb 2024 | 2,1200 | 2,1400 | 2,0800 | 2,1400 | 2,1400 | 7.700 |
28 feb 2024 | 2,0600 | 2,1500 | 2,0400 | 2,0800 | 2,0800 | 61.700 |
27 feb 2024 | 2,1000 | 2,1000 | 2,0200 | 2,1000 | 2,1000 | 25.000 |
26 feb 2024 | 2,0600 | 2,1000 | 2,0600 | 2,1000 | 2,1000 | 28.100 |
23 feb 2024 | 2,1000 | 2,1800 | 2,0600 | 2,0600 | 2,0600 | 68.700 |
22 feb 2024 | 2,0600 | 2,1000 | 2,0600 | 2,1000 | 2,1000 | 13.500 |
21 feb 2024 | 2,0800 | 2,1000 | 2,0100 | 2,0500 | 2,0500 | 15.900 |
20 feb 2024 | 2,0400 | 2,0900 | 2,0000 | 2,0700 | 2,0700 | 7.000 |
16 feb 2024 | 2,1000 | 2,1000 | 2,0100 | 2,0800 | 2,0800 | 5.300 |
15 feb 2024 | 2,0600 | 2,1500 | 2,0600 | 2,1000 | 2,1000 | 9.400 |
14 feb 2024 | 2,0400 | 2,1300 | 2,0200 | 2,0400 | 2,0400 | 7.800 |
13 feb 2024 | 2,0200 | 2,0500 | 2,0000 | 2,0300 | 2,0300 | 10.900 |
12 feb 2024 | 2,1000 | 2,1200 | 2,0100 | 2,0600 | 2,0600 | 21.400 |
09 feb 2024 | 2,0500 | 2,0800 | 2,0000 | 2,0600 | 2,0600 | 25.800 |
08 feb 2024 | 2,0700 | 2,0800 | 2,0000 | 2,0000 | 2,0000 | 8.500 |
07 feb 2024 | 2,0800 | 2,1000 | 2,0300 | 2,0300 | 2,0300 | 22.900 |
06 feb 2024 | 2,0500 | 2,0500 | 2,0300 | 2,0300 | 2,0300 | 1.300 |
05 feb 2024 | 2,1300 | 2,1300 | 2,0100 | 2,0200 | 2,0200 | 10.400 |
02 feb 2024 | 2,0700 | 2,1400 | 2,0100 | 2,0900 | 2,0900 | 23.000 |
01 feb 2024 | 2,0600 | 2,0900 | 1,9900 | 2,0600 | 2,0600 | 22.800 |
31 gen 2024 | 2,0900 | 2,1500 | 2,0200 | 2,1100 | 2,1100 | 17.700 |
30 gen 2024 | 2,2100 | 2,2700 | 1,9400 | 2,1100 | 2,1100 | 104.300 |
29 gen 2024 | 2,0400 | 2,1700 | 1,9600 | 2,1000 | 2,1000 | 83.900 |
26 gen 2024 | 2,0000 | 2,0000 | 1,9400 | 1,9600 | 1,9600 | 12.500 |
25 gen 2024 | 1,9800 | 2,0900 | 1,9200 | 1,9500 | 1,9500 | 28.900 |
24 gen 2024 | 2,0100 | 2,0800 | 1,9100 | 1,9900 | 1,9900 | 21.500 |
23 gen 2024 | 2,0100 | 2,0100 | 1,9200 | 2,0000 | 2,0000 | 13.800 |
22 gen 2024 | 1,9300 | 1,9800 | 1,9000 | 1,9600 | 1,9600 | 10.200 |
19 gen 2024 | 1,9600 | 1,9900 | 1,8700 | 1,9300 | 1,9300 | 12.700 |
18 gen 2024 | 1,9600 | 2,0200 | 1,9400 | 2,0000 | 2,0000 | 11.500 |
17 gen 2024 | 2,0000 | 2,0300 | 1,9600 | 2,0000 | 2,0000 | 10.000 |
16 gen 2024 | 2,0100 | 2,0200 | 1,9600 | 1,9900 | 1,9900 | 20.300 |
12 gen 2024 | 1,9800 | 2,1500 | 1,9800 | 2,0000 | 2,0000 | 19.800 |
11 gen 2024 | 2,0400 | 2,1000 | 2,0100 | 2,0200 | 2,0200 | 16.000 |
10 gen 2024 | 2,0300 | 2,1100 | 1,9900 | 2,0500 | 2,0500 | 9.900 |
09 gen 2024 | 2,1300 | 2,1300 | 2,0200 | 2,0200 | 2,0200 | 5.500 |
08 gen 2024 | 2,0600 | 2,1300 | 2,0300 | 2,1000 | 2,1000 | 10.700 |
05 gen 2024 | 2,0300 | 2,1100 | 2,0000 | 2,0700 | 2,0700 | 30.400 |
04 gen 2024 | 2,1000 | 2,1300 | 1,9900 | 1,9900 | 1,9900 | 14.500 |
03 gen 2024 | 2,1400 | 2,1800 | 2,0300 | 2,0600 | 2,0600 | 19.900 |
02 gen 2024 | 2,2500 | 2,2500 | 2,0700 | 2,0700 | 2,0700 | 18.500 |
29 dic 2023 | 2,1300 | 2,2000 | 2,1200 | 2,2000 | 2,2000 | 11.400 |
28 dic 2023 | 2,1500 | 2,2000 | 2,1000 | 2,1200 | 2,1200 | 15.400 |
27 dic 2023 | 2,1300 | 2,2500 | 2,1100 | 2,2000 | 2,2000 | 14.900 |
26 dic 2023 | 2,0900 | 2,1800 | 2,0900 | 2,1400 | 2,1400 | 37.300 |
22 dic 2023 | 2,1000 | 2,1900 | 2,0700 | 2,1000 | 2,1000 | 18.300 |
21 dic 2023 | 2,1000 | 2,1700 | 2,0300 | 2,1300 | 2,1300 | 18.500 |
20 dic 2023 | 2,1100 | 2,1700 | 2,0000 | 2,0800 | 2,0800 | 46.200 |
19 dic 2023 | 2,0800 | 2,1200 | 2,0000 | 2,0700 | 2,0700 | 26.100 |
18 dic 2023 | 2,1200 | 2,2000 | 1,9900 | 2,0600 | 2,0600 | 54.100 |
15 dic 2023 | 2,0100 | 2,1000 | 1,9700 | 2,0300 | 2,0300 | 25.400 |
14 dic 2023 | 2,0500 | 2,1100 | 1,9700 | 2,0100 | 2,0100 | 40.000 |
13 dic 2023 | 2,0500 | 2,1500 | 1,9700 | 2,0100 | 2,0100 | 53.100 |
12 dic 2023 | 2,1700 | 2,1700 | 1,9500 | 2,0200 | 2,0200 | 36.400 |
11 dic 2023 | 2,1400 | 2,1600 | 1,9700 | 2,0400 | 2,0400 | 33.000 |
08 dic 2023 | 2,3000 | 2,3200 | 1,9800 | 2,1400 | 2,1400 | 30.600 |
07 dic 2023 | 2,3500 | 2,3800 | 2,2200 | 2,2200 | 2,2200 | 18.800 |
06 dic 2023 | 2,2700 | 2,4200 | 2,0600 | 2,3100 | 2,3100 | 70.400 |
05 dic 2023 | 2,2000 | 2,4400 | 2,2000 | 2,2500 | 2,2500 | 74.200 |
04 dic 2023 | 2,4400 | 2,4700 | 2,2600 | 2,3200 | 2,3200 | 41.500 |
01 dic 2023 | 2,3100 | 2,4600 | 2,3100 | 2,4400 | 2,4400 | 42.100 |
*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...