Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,1360 | 2,1900 | 2,1340 | 2,1780 | 2,1780 | 391.049 |
02 mag 2024 | 2,1580 | 2,1700 | 2,1180 | 2,1500 | 2,1500 | 171.143 |
30 apr 2024 | 2,1900 | 2,2020 | 2,1620 | 2,1620 | 2,1620 | 111.832 |
29 apr 2024 | 2,1520 | 2,2020 | 2,1500 | 2,2020 | 2,2020 | 164.704 |
26 apr 2024 | 2,1160 | 2,1760 | 2,1160 | 2,1580 | 2,1580 | 227.213 |
25 apr 2024 | 2,1160 | 2,1880 | 2,0920 | 2,0960 | 2,0960 | 292.853 |
24 apr 2024 | 2,1800 | 2,1800 | 2,1200 | 2,1280 | 2,1280 | 250.734 |
23 apr 2024 | 2,1220 | 2,1960 | 2,1200 | 2,1760 | 2,1760 | 133.558 |
22 apr 2024 | 2,1040 | 2,1500 | 2,1000 | 2,1220 | 2,1220 | 269.448 |
19 apr 2024 | 2,2200 | 2,2200 | 2,0900 | 2,0920 | 2,0920 | 395.639 |
18 apr 2024 | 2,2020 | 2,2640 | 2,1940 | 2,2340 | 2,2340 | 466.970 |
17 apr 2024 | 2,1560 | 2,2600 | 2,1260 | 2,1920 | 2,1920 | 751.570 |
16 apr 2024 | 2,1020 | 2,1540 | 2,0880 | 2,1420 | 2,1420 | 375.128 |
15 apr 2024 | 2,1180 | 2,1580 | 2,1000 | 2,1300 | 2,1300 | 263.633 |
12 apr 2024 | 2,1940 | 2,2100 | 2,1080 | 2,1220 | 2,1220 | 498.881 |
11 apr 2024 | 2,0680 | 2,2100 | 2,0540 | 2,1800 | 2,1800 | 651.415 |
10 apr 2024 | 2,0020 | 2,1600 | 2,0020 | 2,0820 | 2,0820 | 960.061 |
09 apr 2024 | 1,9510 | 1,9980 | 1,9200 | 1,9910 | 1,9910 | 552.463 |
08 apr 2024 | 1,8990 | 1,9690 | 1,8910 | 1,9370 | 1,9370 | 166.981 |
05 apr 2024 | 1,9200 | 1,9490 | 1,8900 | 1,8900 | 1,8900 | 194.301 |
04 apr 2024 | 1,9010 | 1,9520 | 1,9010 | 1,9410 | 1,9410 | 211.125 |
03 apr 2024 | 1,8580 | 1,9160 | 1,8420 | 1,9130 | 1,9130 | 159.700 |
02 apr 2024 | 1,8760 | 1,9050 | 1,8550 | 1,8670 | 1,8670 | 282.618 |
28 mar 2024 | 1,8570 | 1,8980 | 1,8390 | 1,8610 | 1,8610 | 357.923 |
27 mar 2024 | 1,8290 | 1,8860 | 1,8290 | 1,8610 | 1,8610 | 346.432 |
26 mar 2024 | 1,7700 | 1,8400 | 1,7700 | 1,8400 | 1,8400 | 351.176 |
25 mar 2024 | 1,7110 | 1,7800 | 1,7000 | 1,7700 | 1,7700 | 262.516 |
22 mar 2024 | 1,7250 | 1,7400 | 1,7000 | 1,7260 | 1,7260 | 834.034 |
21 mar 2024 | 1,7410 | 1,8040 | 1,7180 | 1,7400 | 1,7400 | 477.690 |
20 mar 2024 | 1,7650 | 1,7940 | 1,7400 | 1,7500 | 1,7500 | 575.078 |
19 mar 2024 | 1,8050 | 1,8220 | 1,7630 | 1,7630 | 1,7630 | 763.393 |
18 mar 2024 | 1,8650 | 1,8850 | 1,8190 | 1,8190 | 1,8190 | 407.825 |
15 mar 2024 | 1,8900 | 1,9230 | 1,8550 | 1,8580 | 1,8580 | 725.755 |
14 mar 2024 | 1,9170 | 1,9430 | 1,8950 | 1,8950 | 1,8950 | 349.514 |
13 mar 2024 | 1,9350 | 1,9770 | 1,9320 | 1,9320 | 1,9320 | 240.602 |
12 mar 2024 | 1,9350 | 1,9630 | 1,9220 | 1,9270 | 1,9270 | 256.528 |
11 mar 2024 | 1,9530 | 1,9830 | 1,9200 | 1,9200 | 1,9200 | 348.874 |
08 mar 2024 | 1,9950 | 2,0080 | 1,9470 | 1,9470 | 1,9470 | 445.006 |
07 mar 2024 | 2,0340 | 2,0420 | 1,9690 | 2,0100 | 2,0100 | 168.386 |
06 mar 2024 | 2,0040 | 2,0500 | 2,0020 | 2,0200 | 2,0200 | 202.550 |
05 mar 2024 | 2,0720 | 2,0720 | 1,9890 | 1,9910 | 1,9910 | 265.198 |
04 mar 2024 | 2,0220 | 2,0640 | 2,0100 | 2,0600 | 2,0600 | 222.128 |
01 mar 2024 | 2,0100 | 2,0380 | 1,9960 | 2,0220 | 2,0220 | 161.589 |
29 feb 2024 | 2,0200 | 2,0300 | 1,9990 | 1,9990 | 1,9990 | 230.286 |
28 feb 2024 | 2,0680 | 2,0680 | 1,9910 | 2,0240 | 2,0240 | 283.338 |
27 feb 2024 | 2,0300 | 2,0700 | 1,9890 | 2,0620 | 2,0620 | 375.646 |
26 feb 2024 | 2,0120 | 2,0560 | 1,9890 | 2,0180 | 2,0180 | 224.285 |
23 feb 2024 | 2,0500 | 2,0500 | 2,0000 | 2,0260 | 2,0260 | 152.109 |
22 feb 2024 | 2,0400 | 2,0800 | 2,0080 | 2,0380 | 2,0380 | 189.557 |
21 feb 2024 | 2,0440 | 2,0500 | 2,0200 | 2,0280 | 2,0280 | 169.418 |
20 feb 2024 | 2,0500 | 2,0540 | 2,0140 | 2,0400 | 2,0400 | 220.380 |
19 feb 2024 | 2,0400 | 2,1160 | 2,0400 | 2,0640 | 2,0640 | 647.911 |
16 feb 2024 | 2,0340 | 2,0740 | 2,0000 | 2,0040 | 2,0040 | 330.683 |
15 feb 2024 | 2,0720 | 2,0800 | 2,0300 | 2,0460 | 2,0460 | 254.871 |
14 feb 2024 | 2,0500 | 2,0760 | 2,0340 | 2,0600 | 2,0600 | 382.642 |
13 feb 2024 | 2,0520 | 2,1120 | 2,0480 | 2,0580 | 2,0580 | 583.883 |
12 feb 2024 | 1,9980 | 2,1160 | 1,9480 | 2,0500 | 2,0500 | 712.328 |
09 feb 2024 | 2,1820 | 2,2360 | 1,9920 | 2,0040 | 2,0040 | 874.095 |
08 feb 2024 | 2,1100 | 2,1740 | 2,0760 | 2,1260 | 2,1260 | 326.226 |
07 feb 2024 | 2,1980 | 2,2100 | 2,1000 | 2,1000 | 2,1000 | 310.215 |
06 feb 2024 | 2,1820 | 2,1860 | 2,1200 | 2,1840 | 2,1840 | 163.259 |
05 feb 2024 | 2,2120 | 2,2380 | 2,1800 | 2,1860 | 2,1860 | 247.183 |
02 feb 2024 | 2,2420 | 2,2820 | 2,1960 | 2,2040 | 2,2040 | 445.221 |
01 feb 2024 | 2,2680 | 2,2680 | 2,2060 | 2,2280 | 2,2280 | 440.749 |
31 gen 2024 | 2,2800 | 2,2980 | 2,2420 | 2,2640 | 2,2640 | 289.212 |
30 gen 2024 | 2,3400 | 2,3460 | 2,2820 | 2,2840 | 2,2840 | 260.793 |
29 gen 2024 | 2,4740 | 2,4740 | 2,3220 | 2,3360 | 2,3360 | 195.314 |
26 gen 2024 | 2,4780 | 2,4840 | 2,4100 | 2,4700 | 2,4700 | 288.527 |
25 gen 2024 | 2,4440 | 2,5140 | 2,4220 | 2,4640 | 2,4640 | 425.622 |
24 gen 2024 | 2,4000 | 2,4400 | 2,3780 | 2,4400 | 2,4400 | 265.274 |
23 gen 2024 | 2,3820 | 2,4060 | 2,3360 | 2,3880 | 2,3880 | 183.565 |
22 gen 2024 | 2,3320 | 2,3780 | 2,3080 | 2,3700 | 2,3700 | 197.659 |
19 gen 2024 | 2,3160 | 2,3560 | 2,3020 | 2,3300 | 2,3300 | 226.014 |
18 gen 2024 | 2,2740 | 2,3080 | 2,2480 | 2,3040 | 2,3040 | 267.241 |
17 gen 2024 | 2,2780 | 2,2800 | 2,2180 | 2,2620 | 2,2620 | 311.034 |
16 gen 2024 | 2,3420 | 2,3500 | 2,2800 | 2,3200 | 2,3200 | 362.658 |
15 gen 2024 | 2,4200 | 2,4200 | 2,3220 | 2,3280 | 2,3280 | 178.512 |
12 gen 2024 | 2,4200 | 2,4820 | 2,3900 | 2,4000 | 2,4000 | 236.651 |
11 gen 2024 | 2,3880 | 2,4300 | 2,3740 | 2,4080 | 2,4080 | 376.091 |
10 gen 2024 | 2,5040 | 2,5040 | 2,3600 | 2,3820 | 2,3820 | 387.939 |
09 gen 2024 | 2,5220 | 2,5600 | 2,4840 | 2,5160 | 2,5160 | 408.817 |
08 gen 2024 | 2,4500 | 2,5100 | 2,3340 | 2,5000 | 2,5000 | 442.591 |
05 gen 2024 | 2,3720 | 2,4900 | 2,3280 | 2,4620 | 2,4620 | 465.839 |
04 gen 2024 | 2,2640 | 2,3660 | 2,2500 | 2,3600 | 2,3600 | 339.350 |
03 gen 2024 | 2,3920 | 2,3920 | 2,2620 | 2,2780 | 2,2780 | 420.731 |
02 gen 2024 | 2,4900 | 2,5020 | 2,3820 | 2,3860 | 2,3860 | 300.060 |
29 dic 2023 | 2,4660 | 2,4820 | 2,4440 | 2,4760 | 2,4760 | 220.016 |
28 dic 2023 | 2,4380 | 2,4740 | 2,3920 | 2,4540 | 2,4540 | 497.710 |
27 dic 2023 | 2,3800 | 2,4520 | 2,3580 | 2,4500 | 2,4500 | 407.049 |
22 dic 2023 | 2,3420 | 2,4260 | 2,3220 | 2,3800 | 2,3800 | 349.072 |
21 dic 2023 | 2,3280 | 2,3380 | 2,2640 | 2,3300 | 2,3300 | 322.638 |
20 dic 2023 | 2,2800 | 2,4300 | 2,2520 | 2,3660 | 2,3660 | 1.370.515 |
19 dic 2023 | 2,0480 | 2,3000 | 2,0480 | 2,2660 | 2,2660 | 1.585.573 |
18 dic 2023 | 2,2840 | 2,2840 | 2,0040 | 2,0620 | 2,0620 | 1.358.854 |
15 dic 2023 | 2,2620 | 2,3700 | 2,2580 | 2,2700 | 2,2700 | 688.190 |
14 dic 2023 | 2,1260 | 2,2640 | 2,1260 | 2,2520 | 2,2520 | 415.465 |
13 dic 2023 | 2,2360 | 2,2520 | 2,0540 | 2,0600 | 2,0600 | 445.338 |
12 dic 2023 | 2,2760 | 2,2940 | 2,2200 | 2,2500 | 2,2500 | 282.246 |
11 dic 2023 | 2,2800 | 2,3020 | 2,2420 | 2,2620 | 2,2620 | 247.290 |
08 dic 2023 | 2,2640 | 2,3800 | 2,2520 | 2,3020 | 2,3020 | 309.246 |
*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...