Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 2,2600 | 2,2900 | 2,2500 | 2,2500 | 2,2500 | 161.082 |
25 apr 2024 | 2,2600 | 2,2600 | 2,2000 | 2,2500 | 2,2500 | 155.800 |
24 apr 2024 | 2,2600 | 2,3100 | 2,2400 | 2,2700 | 2,2700 | 198.800 |
23 apr 2024 | 2,2600 | 2,3200 | 2,2200 | 2,2400 | 2,2400 | 248.100 |
22 apr 2024 | 2,2700 | 2,2700 | 2,2100 | 2,2500 | 2,2500 | 317.400 |
19 apr 2024 | 2,2500 | 2,3700 | 2,2100 | 2,2500 | 2,2500 | 257.200 |
18 apr 2024 | 2,1700 | 2,2700 | 2,1500 | 2,2500 | 2,2500 | 257.100 |
17 apr 2024 | 2,1800 | 2,2000 | 2,1500 | 2,1500 | 2,1500 | 146.300 |
16 apr 2024 | 2,2500 | 2,2500 | 2,1200 | 2,1500 | 2,1500 | 118.400 |
15 apr 2024 | 2,3300 | 2,3400 | 2,2500 | 2,2500 | 2,2500 | 126.100 |
12 apr 2024 | 2,4800 | 2,5100 | 2,2900 | 2,3200 | 2,3200 | 94.500 |
11 apr 2024 | 2,4600 | 2,5500 | 2,4400 | 2,4600 | 2,4600 | 122.200 |
10 apr 2024 | 2,4500 | 2,5400 | 2,4000 | 2,4700 | 2,4700 | 217.200 |
09 apr 2024 | 2,5300 | 2,5800 | 2,4800 | 2,5400 | 2,5400 | 81.700 |
08 apr 2024 | 2,5300 | 2,5600 | 2,4800 | 2,5100 | 2,5100 | 117.300 |
05 apr 2024 | 2,4900 | 2,5400 | 2,4900 | 2,5000 | 2,5000 | 98.300 |
04 apr 2024 | 2,6400 | 2,6800 | 2,4700 | 2,5000 | 2,5000 | 107.300 |
03 apr 2024 | 2,7300 | 2,7300 | 2,5700 | 2,6000 | 2,6000 | 129.200 |
02 apr 2024 | 2,7800 | 2,8000 | 2,6700 | 2,7000 | 2,7000 | 113.800 |
01 apr 2024 | 2,8700 | 2,9200 | 2,7800 | 2,8600 | 2,8600 | 122.700 |
28 mar 2024 | 2,6100 | 2,9300 | 2,6100 | 2,9000 | 2,9000 | 316.700 |
27 mar 2024 | 2,6100 | 2,6200 | 2,5200 | 2,6000 | 2,6000 | 220.500 |
26 mar 2024 | 2,5200 | 2,6200 | 2,5200 | 2,5300 | 2,5300 | 132.200 |
25 mar 2024 | 2,6200 | 2,6200 | 2,5200 | 2,5300 | 2,5300 | 125.600 |
22 mar 2024 | 2,6400 | 2,7100 | 2,5300 | 2,6200 | 2,6200 | 247.000 |
21 mar 2024 | 2,5900 | 2,6300 | 2,5400 | 2,6100 | 2,6100 | 133.500 |
20 mar 2024 | 2,5100 | 2,6400 | 2,5000 | 2,5900 | 2,5900 | 171.200 |
19 mar 2024 | 2,5100 | 2,5700 | 2,4000 | 2,5100 | 2,5100 | 189.000 |
18 mar 2024 | 2,4600 | 2,6500 | 2,4400 | 2,4600 | 2,4600 | 352.200 |
15 mar 2024 | 2,6000 | 2,7100 | 2,4400 | 2,4500 | 2,4500 | 1.348.100 |
14 mar 2024 | 2,6400 | 2,6400 | 2,5500 | 2,6200 | 2,6200 | 169.700 |
13 mar 2024 | 2,6300 | 2,6800 | 2,6000 | 2,6100 | 2,6100 | 205.400 |
12 mar 2024 | 2,6800 | 2,6900 | 2,5500 | 2,6100 | 2,6100 | 242.300 |
11 mar 2024 | 2,8600 | 2,8700 | 2,6600 | 2,6600 | 2,6600 | 118.100 |
08 mar 2024 | 2,8500 | 2,9900 | 2,8500 | 2,8700 | 2,8700 | 146.800 |
07 mar 2024 | 2,9400 | 2,9500 | 2,7700 | 2,8200 | 2,8200 | 177.100 |
06 mar 2024 | 2,8500 | 2,9400 | 2,8500 | 2,9000 | 2,9000 | 212.100 |
05 mar 2024 | 3,0300 | 3,0900 | 2,7300 | 2,8000 | 2,8000 | 205.300 |
04 mar 2024 | 2,9300 | 3,0900 | 2,8800 | 3,0400 | 3,0400 | 273.400 |
01 mar 2024 | 2,9200 | 2,9600 | 2,8700 | 2,9300 | 2,9300 | 131.300 |
29 feb 2024 | 2,9000 | 2,9500 | 2,8400 | 2,9000 | 2,9000 | 286.500 |
28 feb 2024 | 2,8900 | 2,9200 | 2,8500 | 2,8500 | 2,8500 | 73.100 |
27 feb 2024 | 2,9100 | 2,9200 | 2,8800 | 2,9100 | 2,9100 | 109.400 |
26 feb 2024 | 2,8700 | 2,9300 | 2,8600 | 2,9000 | 2,9000 | 136.500 |
23 feb 2024 | 2,9200 | 2,9800 | 2,8900 | 2,8900 | 2,8900 | 167.500 |
22 feb 2024 | 3,0100 | 3,0100 | 2,9100 | 2,9100 | 2,9100 | 236.300 |
21 feb 2024 | 2,9300 | 3,0300 | 2,9100 | 3,0100 | 3,0100 | 352.600 |
20 feb 2024 | 2,9000 | 2,9900 | 2,8400 | 2,9200 | 2,9200 | 172.100 |
16 feb 2024 | 2,8500 | 2,9200 | 2,7700 | 2,8900 | 2,8900 | 186.400 |
15 feb 2024 | 2,7700 | 2,9000 | 2,7700 | 2,8800 | 2,8800 | 205.700 |
14 feb 2024 | 2,6300 | 2,7700 | 2,6300 | 2,7600 | 2,7600 | 141.200 |
13 feb 2024 | 2,7000 | 2,7200 | 2,6100 | 2,6300 | 2,6300 | 209.600 |
12 feb 2024 | 2,7400 | 2,7700 | 2,7000 | 2,7500 | 2,7500 | 199.400 |
09 feb 2024 | 2,6400 | 2,7600 | 2,6300 | 2,7300 | 2,7300 | 131.300 |
08 feb 2024 | 2,6800 | 2,7500 | 2,6200 | 2,6400 | 2,6400 | 177.800 |
07 feb 2024 | 2,6500 | 2,7500 | 2,5900 | 2,6800 | 2,6800 | 307.000 |
06 feb 2024 | 2,6000 | 2,6900 | 2,5900 | 2,6500 | 2,6500 | 126.500 |
05 feb 2024 | 2,6800 | 2,6800 | 2,5900 | 2,6100 | 2,6100 | 209.400 |
02 feb 2024 | 2,6800 | 2,7600 | 2,6600 | 2,7200 | 2,7200 | 142.800 |
01 feb 2024 | 2,7400 | 2,7700 | 2,6200 | 2,7300 | 2,7300 | 168.200 |
31 gen 2024 | 2,7000 | 2,7600 | 2,6500 | 2,7100 | 2,7100 | 235.900 |
30 gen 2024 | 2,7500 | 2,7600 | 2,6800 | 2,7400 | 2,7400 | 196.100 |
29 gen 2024 | 2,7800 | 2,8100 | 2,6900 | 2,7600 | 2,7600 | 171.000 |
26 gen 2024 | 2,7600 | 2,8300 | 2,7100 | 2,7500 | 2,7500 | 332.100 |
25 gen 2024 | 2,7000 | 2,7700 | 2,6900 | 2,7500 | 2,7500 | 299.900 |
24 gen 2024 | 2,7200 | 2,7200 | 2,5900 | 2,6400 | 2,6400 | 108.100 |
23 gen 2024 | 2,7900 | 2,8200 | 2,6700 | 2,7100 | 2,7100 | 159.100 |
22 gen 2024 | 2,5900 | 2,8000 | 2,5900 | 2,7400 | 2,7400 | 157.100 |
19 gen 2024 | 2,4900 | 2,5800 | 2,4600 | 2,5800 | 2,5800 | 149.000 |
18 gen 2024 | 2,7200 | 2,7500 | 2,4500 | 2,4700 | 2,4700 | 213.900 |
17 gen 2024 | 2,7300 | 2,7600 | 2,6700 | 2,7300 | 2,7300 | 184.400 |
16 gen 2024 | 2,8100 | 2,8300 | 2,6900 | 2,7300 | 2,7300 | 320.600 |
12 gen 2024 | 2,7800 | 2,8200 | 2,6800 | 2,8000 | 2,8000 | 193.400 |
11 gen 2024 | 2,9600 | 2,9600 | 2,6600 | 2,7200 | 2,7200 | 1.195.000 |
10 gen 2024 | 2,9000 | 3,0500 | 2,8900 | 2,9600 | 2,9600 | 241.500 |
09 gen 2024 | 2,8500 | 2,9200 | 2,8500 | 2,9000 | 2,9000 | 110.300 |
08 gen 2024 | 2,8800 | 2,9200 | 2,8100 | 2,9100 | 2,9100 | 124.400 |
05 gen 2024 | 2,9000 | 3,1000 | 2,8700 | 2,8700 | 2,8700 | 199.400 |
04 gen 2024 | 2,8100 | 2,9100 | 2,7600 | 2,8700 | 2,8700 | 210.600 |
03 gen 2024 | 2,9100 | 2,9700 | 2,7700 | 2,7800 | 2,7800 | 211.400 |
02 gen 2024 | 2,9000 | 2,9700 | 2,8800 | 2,9000 | 2,9000 | 180.900 |
29 dic 2023 | 2,9200 | 2,9600 | 2,7300 | 2,8000 | 2,8000 | 333.200 |
28 dic 2023 | 3,1200 | 3,1400 | 2,8900 | 2,8900 | 2,8900 | 180.000 |
27 dic 2023 | 3,1600 | 3,2300 | 3,0900 | 3,1300 | 3,1300 | 196.300 |
26 dic 2023 | 3,1500 | 3,2100 | 3,0800 | 3,1600 | 3,1600 | 135.500 |
22 dic 2023 | 3,1500 | 3,2400 | 3,1300 | 3,1500 | 3,1500 | 105.000 |
21 dic 2023 | 3,0200 | 3,1200 | 3,0200 | 3,1200 | 3,1200 | 187.500 |
20 dic 2023 | 3,3000 | 3,3600 | 2,8800 | 2,9400 | 2,9400 | 257.700 |
19 dic 2023 | 3,2800 | 3,4500 | 3,2800 | 3,3200 | 3,3200 | 268.700 |
18 dic 2023 | 3,1500 | 3,2800 | 3,0100 | 3,2200 | 3,2200 | 268.700 |
15 dic 2023 | 3,3700 | 3,3700 | 3,1000 | 3,1000 | 3,1000 | 213.400 |
14 dic 2023 | 3,2900 | 3,3400 | 3,2000 | 3,3300 | 3,3300 | 200.400 |
13 dic 2023 | 3,1300 | 3,2800 | 3,0100 | 3,2800 | 3,2800 | 92.400 |
12 dic 2023 | 3,1700 | 3,2400 | 3,0600 | 3,1200 | 3,1200 | 81.300 |
11 dic 2023 | 3,2400 | 3,2800 | 3,1100 | 3,1100 | 3,1100 | 101.400 |
08 dic 2023 | 3,2100 | 3,2900 | 3,1700 | 3,2800 | 3,2800 | 147.800 |
07 dic 2023 | 3,1600 | 3,3500 | 3,0900 | 3,2100 | 3,2100 | 260.800 |
06 dic 2023 | 3,2000 | 3,2000 | 3,0800 | 3,0800 | 3,0800 | 127.900 |
05 dic 2023 | 2,9800 | 3,2000 | 2,9700 | 3,1700 | 3,1700 | 178.800 |
04 dic 2023 | 3,0000 | 3,1000 | 2,9700 | 3,0000 | 3,0000 | 94.200 |
*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...