Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 1,6900 | 1,7500 | 1,6600 | 1,7100 | 1,7100 | 173.800 |
17 apr 2024 | 1,7100 | 1,7700 | 1,6500 | 1,6900 | 1,6900 | 215.000 |
16 apr 2024 | 1,7600 | 1,7890 | 1,6500 | 1,7000 | 1,7000 | 194.000 |
15 apr 2024 | 1,9300 | 1,9800 | 1,7050 | 1,7600 | 1,7600 | 190.400 |
12 apr 2024 | 1,9900 | 1,9900 | 1,8600 | 1,9300 | 1,9300 | 217.700 |
11 apr 2024 | 1,9700 | 2,0400 | 1,9300 | 1,9800 | 1,9800 | 177.600 |
10 apr 2024 | 1,8800 | 1,9350 | 1,8300 | 1,9100 | 1,9100 | 170.200 |
09 apr 2024 | 2,0300 | 2,0500 | 1,8600 | 1,9800 | 1,9800 | 164.600 |
08 apr 2024 | 1,9000 | 2,0300 | 1,8500 | 2,0100 | 2,0100 | 233.700 |
05 apr 2024 | 1,9300 | 1,9700 | 1,8000 | 1,8200 | 1,8200 | 189.400 |
04 apr 2024 | 1,9800 | 2,0000 | 1,8900 | 1,9200 | 1,9200 | 233.200 |
03 apr 2024 | 2,0200 | 2,0380 | 1,8600 | 1,9700 | 1,9700 | 264.600 |
02 apr 2024 | 2,1400 | 2,1400 | 1,9690 | 2,0100 | 2,0100 | 274.200 |
01 apr 2024 | 2,2700 | 2,3000 | 1,9800 | 2,0900 | 2,0900 | 333.300 |
28 mar 2024 | 2,2700 | 2,3550 | 2,2300 | 2,2700 | 2,2700 | 181.800 |
27 mar 2024 | 2,2900 | 2,3850 | 2,2400 | 2,2400 | 2,2400 | 240.100 |
26 mar 2024 | 2,5300 | 2,6000 | 2,3000 | 2,3000 | 2,3000 | 207.800 |
25 mar 2024 | 2,4300 | 2,5600 | 2,4100 | 2,5200 | 2,5200 | 172.900 |
22 mar 2024 | 2,5000 | 2,6600 | 2,4300 | 2,4400 | 2,4400 | 175.200 |
21 mar 2024 | 2,5200 | 2,6000 | 2,4900 | 2,5100 | 2,5100 | 119.400 |
20 mar 2024 | 2,3100 | 2,5800 | 2,2700 | 2,5400 | 2,5400 | 155.900 |
19 mar 2024 | 2,3100 | 2,3800 | 2,2500 | 2,3200 | 2,3200 | 106.900 |
18 mar 2024 | 2,3700 | 2,4300 | 2,2500 | 2,2700 | 2,2700 | 100.000 |
15 mar 2024 | 2,4200 | 2,4900 | 2,3000 | 2,3200 | 2,3200 | 249.500 |
14 mar 2024 | 2,6300 | 2,6300 | 2,4500 | 2,4700 | 2,4700 | 168.300 |
13 mar 2024 | 2,4000 | 2,6400 | 2,4000 | 2,5800 | 2,5800 | 165.500 |
12 mar 2024 | 2,4700 | 2,6500 | 2,4300 | 2,4400 | 2,4400 | 198.700 |
11 mar 2024 | 2,2300 | 2,5200 | 2,2300 | 2,4100 | 2,4100 | 114.700 |
08 mar 2024 | 2,5200 | 2,6200 | 2,2300 | 2,2500 | 2,2500 | 102.500 |
07 mar 2024 | 2,6400 | 2,6700 | 2,4500 | 2,4800 | 2,4800 | 53.000 |
06 mar 2024 | 2,6200 | 2,6250 | 2,5100 | 2,6000 | 2,6000 | 122.300 |
05 mar 2024 | 2,5400 | 2,6100 | 2,4600 | 2,6000 | 2,6000 | 118.900 |
04 mar 2024 | 2,6500 | 2,6520 | 2,5500 | 2,5800 | 2,5800 | 144.200 |
01 mar 2024 | 2,6300 | 2,7700 | 2,5500 | 2,5900 | 2,5900 | 234.500 |
29 feb 2024 | 2,6000 | 2,6400 | 2,5100 | 2,5800 | 2,5800 | 169.500 |
28 feb 2024 | 2,5100 | 2,6000 | 2,4530 | 2,5500 | 2,5500 | 301.500 |
27 feb 2024 | 2,5800 | 2,6000 | 2,4100 | 2,5400 | 2,5400 | 233.100 |
26 feb 2024 | 2,4300 | 2,5700 | 2,4000 | 2,5300 | 2,5300 | 187.100 |
23 feb 2024 | 2,5200 | 2,5500 | 2,2600 | 2,4200 | 2,4200 | 173.100 |
22 feb 2024 | 2,4500 | 2,5800 | 2,4400 | 2,4800 | 2,4800 | 158.700 |
21 feb 2024 | 2,4100 | 2,5650 | 2,4100 | 2,4500 | 2,4500 | 306.700 |
20 feb 2024 | 2,2500 | 2,4500 | 2,2500 | 2,4100 | 2,4100 | 208.800 |
16 feb 2024 | 2,2800 | 2,3370 | 2,2500 | 2,3000 | 2,3000 | 78.700 |
15 feb 2024 | 2,1300 | 2,3100 | 2,1300 | 2,2900 | 2,2900 | 106.400 |
14 feb 2024 | 2,1600 | 2,2000 | 2,0700 | 2,1300 | 2,1300 | 88.400 |
13 feb 2024 | 2,1900 | 2,4000 | 2,0500 | 2,0700 | 2,0700 | 160.000 |
12 feb 2024 | 2,1100 | 2,4000 | 2,1100 | 2,2600 | 2,2600 | 218.800 |
09 feb 2024 | 2,1100 | 2,1500 | 2,0300 | 2,1100 | 2,1100 | 49.700 |
08 feb 2024 | 2,0000 | 2,1500 | 1,9900 | 2,1000 | 2,1000 | 101.900 |
07 feb 2024 | 2,1000 | 2,1100 | 1,9600 | 2,0100 | 2,0100 | 103.400 |
06 feb 2024 | 2,0700 | 2,1500 | 1,9700 | 2,1000 | 2,1000 | 117.300 |
05 feb 2024 | 2,1100 | 2,1700 | 1,9700 | 2,0500 | 2,0500 | 262.900 |
02 feb 2024 | 2,2000 | 2,2400 | 2,0300 | 2,1400 | 2,1400 | 85.500 |
01 feb 2024 | 2,1000 | 2,2100 | 2,0500 | 2,1600 | 2,1600 | 103.200 |
31 gen 2024 | 2,1700 | 2,2400 | 2,0900 | 2,1000 | 2,1000 | 104.300 |
30 gen 2024 | 2,3600 | 2,3800 | 2,1600 | 2,2000 | 2,2000 | 77.400 |
29 gen 2024 | 2,1800 | 2,3800 | 2,0800 | 2,3400 | 2,3400 | 114.900 |
26 gen 2024 | 2,2500 | 2,2700 | 2,0200 | 2,1500 | 2,1500 | 160.400 |
25 gen 2024 | 2,3000 | 2,3000 | 2,1500 | 2,2100 | 2,2100 | 99.300 |
24 gen 2024 | 2,3900 | 2,4000 | 2,2300 | 2,3000 | 2,3000 | 77.700 |
23 gen 2024 | 2,4500 | 2,5100 | 2,3200 | 2,3700 | 2,3700 | 72.400 |
22 gen 2024 | 2,3500 | 2,4900 | 2,3000 | 2,4500 | 2,4500 | 125.600 |
19 gen 2024 | 2,3800 | 2,3900 | 2,1200 | 2,2900 | 2,2900 | 120.800 |
18 gen 2024 | 2,3800 | 2,4700 | 2,3300 | 2,3500 | 2,3500 | 91.100 |
17 gen 2024 | 2,4150 | 2,4200 | 2,3050 | 2,3800 | 2,3800 | 76.900 |
16 gen 2024 | 2,5500 | 2,5700 | 2,3000 | 2,3900 | 2,3900 | 158.300 |
12 gen 2024 | 2,6600 | 2,6700 | 2,5300 | 2,5900 | 2,5900 | 67.400 |
11 gen 2024 | 2,9400 | 2,9400 | 2,5900 | 2,6000 | 2,6000 | 127.200 |
10 gen 2024 | 2,8800 | 2,9200 | 2,7100 | 2,7600 | 2,7600 | 113.600 |
09 gen 2024 | 2,9100 | 2,9100 | 2,6700 | 2,7900 | 2,7900 | 183.200 |
08 gen 2024 | 2,6100 | 2,9100 | 2,5500 | 2,8800 | 2,8800 | 206.800 |
05 gen 2024 | 2,7200 | 2,7200 | 2,5800 | 2,6300 | 2,6300 | 125.800 |
04 gen 2024 | 2,8100 | 2,8100 | 2,6900 | 2,7300 | 2,7300 | 91.700 |
03 gen 2024 | 2,8100 | 2,8800 | 2,7210 | 2,7900 | 2,7900 | 122.100 |
02 gen 2024 | 2,9200 | 3,0600 | 2,6700 | 2,8400 | 2,8400 | 238.400 |
29 dic 2023 | 3,0200 | 3,0700 | 2,9100 | 2,9300 | 2,9300 | 149.300 |
28 dic 2023 | 3,0500 | 3,1000 | 2,9700 | 3,0700 | 3,0700 | 205.900 |
27 dic 2023 | 3,0900 | 3,1400 | 3,0300 | 3,0800 | 3,0800 | 165.700 |
26 dic 2023 | 3,0500 | 3,1600 | 3,0400 | 3,1000 | 3,1000 | 180.000 |
22 dic 2023 | 2,9000 | 3,1230 | 2,9000 | 3,1100 | 3,1100 | 206.100 |
21 dic 2023 | 2,9000 | 2,9500 | 2,8110 | 2,9000 | 2,9000 | 116.600 |
20 dic 2023 | 2,9200 | 3,0100 | 2,8200 | 2,8600 | 2,8600 | 230.600 |
19 dic 2023 | 2,8600 | 3,0600 | 2,7600 | 2,9800 | 2,9800 | 170.800 |
18 dic 2023 | 2,5900 | 2,8800 | 2,5500 | 2,8500 | 2,8500 | 217.000 |
15 dic 2023 | 2,7300 | 2,7500 | 2,5900 | 2,6200 | 2,6200 | 283.000 |
14 dic 2023 | 3,0000 | 3,0900 | 2,5400 | 2,7100 | 2,7100 | 1.323.900 |
13 dic 2023 | 2,4100 | 2,7800 | 2,3760 | 2,7600 | 2,7600 | 211.800 |
12 dic 2023 | 2,4800 | 2,5150 | 2,3700 | 2,4400 | 2,4400 | 118.000 |
11 dic 2023 | 2,5500 | 2,5800 | 2,4210 | 2,4800 | 2,4800 | 146.300 |
08 dic 2023 | 2,5600 | 2,6100 | 2,4600 | 2,5200 | 2,5200 | 132.900 |
07 dic 2023 | 2,4000 | 2,5900 | 2,3300 | 2,5500 | 2,5500 | 167.600 |
06 dic 2023 | 2,5000 | 2,5000 | 2,2600 | 2,3900 | 2,3900 | 157.000 |
05 dic 2023 | 2,6300 | 2,6500 | 2,4500 | 2,4900 | 2,4900 | 108.200 |
04 dic 2023 | 2,4700 | 2,6400 | 2,4300 | 2,6300 | 2,6300 | 132.400 |
01 dic 2023 | 2,4200 | 2,5000 | 2,3200 | 2,4700 | 2,4700 | 135.500 |
30 nov 2023 | 2,5400 | 2,5400 | 2,2800 | 2,4000 | 2,4000 | 182.900 |
29 nov 2023 | 2,4000 | 2,5300 | 2,3100 | 2,5000 | 2,5000 | 149.900 |
28 nov 2023 | 2,4800 | 2,4800 | 2,1800 | 2,3650 | 2,3650 | 441.400 |
27 nov 2023 | 2,6000 | 2,6000 | 2,2500 | 2,4300 | 2,4300 | 352.500 |
24 nov 2023 | 2,5400 | 2,5640 | 2,4500 | 2,4700 | 2,4700 | 116.900 |
*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...