Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 1,7200 | 1,7200 | 1,6700 | 1,7100 | 1,7100 | 387.000 |
25 apr 2024 | 1,6400 | 1,7200 | 1,6100 | 1,7000 | 1,7000 | 951.800 |
24 apr 2024 | 1,6800 | 1,7100 | 1,6500 | 1,6600 | 1,6600 | 590.000 |
23 apr 2024 | 1,6600 | 1,7900 | 1,6600 | 1,6800 | 1,6800 | 781.400 |
22 apr 2024 | 1,6900 | 1,7300 | 1,6600 | 1,6900 | 1,6900 | 824.400 |
19 apr 2024 | 1,6400 | 1,6900 | 1,6100 | 1,6800 | 1,6800 | 979.300 |
18 apr 2024 | 1,6400 | 1,7100 | 1,6100 | 1,6400 | 1,6400 | 764.300 |
17 apr 2024 | 1,7200 | 1,7200 | 1,6300 | 1,6400 | 1,6400 | 752.300 |
16 apr 2024 | 1,7200 | 1,7500 | 1,6500 | 1,6800 | 1,6800 | 805.900 |
15 apr 2024 | 1,7400 | 1,8100 | 1,6900 | 1,7300 | 1,7300 | 1.270.700 |
12 apr 2024 | 1,7500 | 1,9600 | 1,7300 | 1,7500 | 1,7500 | 2.030.500 |
11 apr 2024 | 1,7200 | 1,7600 | 1,6800 | 1,7000 | 1,7000 | 626.900 |
10 apr 2024 | 1,7500 | 1,7500 | 1,6800 | 1,7100 | 1,7100 | 997.700 |
09 apr 2024 | 1,9100 | 1,9700 | 1,8500 | 1,8700 | 1,8700 | 341.300 |
08 apr 2024 | 1,8600 | 1,9300 | 1,8600 | 1,9000 | 1,9000 | 373.200 |
05 apr 2024 | 1,8600 | 1,9500 | 1,8000 | 1,8700 | 1,8700 | 1.055.300 |
04 apr 2024 | 1,9100 | 1,9900 | 1,8800 | 1,8900 | 1,8900 | 1.264.300 |
03 apr 2024 | 1,7400 | 1,8900 | 1,7200 | 1,8800 | 1,8800 | 903.200 |
02 apr 2024 | 1,7100 | 1,7700 | 1,6700 | 1,7600 | 1,7600 | 1.554.000 |
01 apr 2024 | 1,8900 | 1,8900 | 1,7700 | 1,8000 | 1,8000 | 1.142.400 |
28 mar 2024 | 1,8100 | 1,9100 | 1,7900 | 1,8900 | 1,8900 | 1.230.300 |
27 mar 2024 | 1,7400 | 1,8200 | 1,7300 | 1,7900 | 1,7900 | 1.235.600 |
26 mar 2024 | 1,8900 | 1,9300 | 1,7200 | 1,7400 | 1,7400 | 1.666.300 |
25 mar 2024 | 1,8700 | 1,9000 | 1,7300 | 1,7500 | 1,7500 | 1.644.100 |
22 mar 2024 | 1,9500 | 1,9600 | 1,8500 | 1,8600 | 1,8600 | 1.234.700 |
21 mar 2024 | 1,9300 | 2,0300 | 1,9200 | 1,9500 | 1,9500 | 1.648.100 |
20 mar 2024 | 2,0000 | 2,0200 | 1,9100 | 1,9700 | 1,9700 | 3.858.000 |
19 mar 2024 | 2,1000 | 2,2200 | 1,7600 | 2,0400 | 2,0400 | 19.777.500 |
18 mar 2024 | 1,9000 | 1,9300 | 1,8600 | 1,8600 | 1,8600 | 1.512.100 |
15 mar 2024 | 1,9900 | 2,0400 | 1,8800 | 1,9100 | 1,9100 | 2.099.900 |
14 mar 2024 | 2,0300 | 2,0400 | 1,9300 | 1,9800 | 1,9800 | 2.545.300 |
13 mar 2024 | 2,1100 | 2,1200 | 2,0200 | 2,0300 | 2,0300 | 1.502.700 |
12 mar 2024 | 2,1600 | 2,1900 | 2,1100 | 2,1400 | 2,1400 | 1.304.400 |
11 mar 2024 | 2,2200 | 2,3000 | 2,1500 | 2,1900 | 2,1900 | 1.501.500 |
08 mar 2024 | 2,4100 | 2,4700 | 2,2100 | 2,2600 | 2,2600 | 1.802.500 |
07 mar 2024 | 2,5000 | 2,5900 | 2,3600 | 2,3800 | 2,3800 | 1.726.800 |
06 mar 2024 | 2,1400 | 2,5800 | 2,1300 | 2,4200 | 2,4200 | 3.583.900 |
05 mar 2024 | 2,1000 | 2,1200 | 1,9800 | 1,9900 | 1,9900 | 1.672.600 |
04 mar 2024 | 2,1500 | 2,1700 | 2,0100 | 2,1200 | 2,1200 | 1.606.700 |
01 mar 2024 | 2,1800 | 2,2400 | 2,1300 | 2,1800 | 2,1800 | 1.143.900 |
29 feb 2024 | 2,2700 | 2,3000 | 2,1700 | 2,1800 | 2,1800 | 1.085.300 |
28 feb 2024 | 2,2600 | 2,2700 | 2,1900 | 2,2000 | 2,2000 | 647.800 |
27 feb 2024 | 2,2600 | 2,2900 | 2,1900 | 2,2800 | 2,2800 | 553.400 |
26 feb 2024 | 2,1800 | 2,2700 | 2,1100 | 2,2100 | 2,2100 | 589.300 |
23 feb 2024 | 2,2000 | 2,3000 | 2,1500 | 2,2100 | 2,2100 | 809.700 |
22 feb 2024 | 2,2400 | 2,3200 | 2,1700 | 2,2200 | 2,2200 | 826.700 |
21 feb 2024 | 2,2700 | 2,3000 | 2,2100 | 2,2400 | 2,2400 | 746.400 |
20 feb 2024 | 2,2900 | 2,3700 | 2,2200 | 2,3100 | 2,3100 | 1.086.500 |
16 feb 2024 | 2,3600 | 2,4300 | 2,2900 | 2,3600 | 2,3600 | 1.464.200 |
15 feb 2024 | 2,3700 | 2,4300 | 2,3200 | 2,3900 | 2,3900 | 1.108.300 |
14 feb 2024 | 2,2400 | 2,3600 | 2,2300 | 2,3300 | 2,3300 | 1.019.700 |
13 feb 2024 | 2,2600 | 2,3100 | 2,1000 | 2,1700 | 2,1700 | 1.873.200 |
12 feb 2024 | 2,4000 | 2,4200 | 2,3200 | 2,3700 | 2,3700 | 1.378.700 |
09 feb 2024 | 2,3500 | 2,4000 | 2,2900 | 2,3600 | 2,3600 | 1.132.000 |
08 feb 2024 | 2,2000 | 2,3400 | 2,1800 | 2,3000 | 2,3000 | 880.600 |
07 feb 2024 | 2,2200 | 2,3200 | 2,1900 | 2,2000 | 2,2000 | 1.711.900 |
06 feb 2024 | 1,8800 | 2,2400 | 1,8800 | 2,2300 | 2,2300 | 2.532.700 |
05 feb 2024 | 1,8900 | 1,9800 | 1,8800 | 1,8800 | 1,8800 | 1.010.100 |
02 feb 2024 | 1,9800 | 1,9800 | 1,9000 | 1,9500 | 1,9500 | 940.500 |
01 feb 2024 | 1,8700 | 1,9800 | 1,8400 | 1,9700 | 1,9700 | 987.500 |
31 gen 2024 | 1,9000 | 1,9500 | 1,8100 | 1,8100 | 1,8100 | 1.592.900 |
30 gen 2024 | 2,0900 | 2,1100 | 1,8900 | 1,9100 | 1,9100 | 1.568.600 |
29 gen 2024 | 1,9200 | 2,0800 | 1,9000 | 2,0700 | 2,0700 | 1.609.900 |
26 gen 2024 | 1,8700 | 1,9900 | 1,8500 | 1,8700 | 1,8700 | 1.162.500 |
25 gen 2024 | 1,8300 | 1,8800 | 1,7800 | 1,8400 | 1,8400 | 1.261.800 |
24 gen 2024 | 1,8500 | 1,9100 | 1,7900 | 1,8000 | 1,8000 | 1.617.200 |
23 gen 2024 | 1,8300 | 1,8800 | 1,8000 | 1,8400 | 1,8400 | 1.119.400 |
22 gen 2024 | 1,8100 | 1,8900 | 1,7700 | 1,8000 | 1,8000 | 1.066.300 |
19 gen 2024 | 1,7100 | 1,7700 | 1,6500 | 1,7600 | 1,7600 | 992.900 |
18 gen 2024 | 1,7000 | 1,7100 | 1,6400 | 1,6900 | 1,6900 | 1.030.700 |
17 gen 2024 | 1,6800 | 1,6900 | 1,6400 | 1,6600 | 1,6600 | 1.460.100 |
16 gen 2024 | 1,6500 | 1,6900 | 1,5900 | 1,6700 | 1,6700 | 1.139.300 |
12 gen 2024 | 1,8400 | 1,9000 | 1,6900 | 1,7000 | 1,7000 | 830.900 |
11 gen 2024 | 2,0000 | 2,0300 | 1,7600 | 1,8200 | 1,8200 | 1.876.700 |
10 gen 2024 | 2,0300 | 2,0800 | 1,9900 | 2,0200 | 2,0200 | 899.400 |
09 gen 2024 | 2,0200 | 2,1100 | 2,0200 | 2,0400 | 2,0400 | 949.400 |
08 gen 2024 | 1,9900 | 2,0900 | 1,9500 | 2,0700 | 2,0700 | 865.600 |
05 gen 2024 | 2,0000 | 2,0500 | 1,9500 | 1,9600 | 1,9600 | 797.600 |
04 gen 2024 | 2,0500 | 2,0900 | 2,0200 | 2,0300 | 2,0300 | 858.700 |
03 gen 2024 | 2,0900 | 2,1200 | 2,0200 | 2,0300 | 2,0300 | 1.346.500 |
02 gen 2024 | 2,1300 | 2,2400 | 2,0700 | 2,1600 | 2,1600 | 1.415.000 |
29 dic 2023 | 2,2500 | 2,3100 | 2,1500 | 2,1600 | 2,1600 | 1.431.900 |
28 dic 2023 | 2,2700 | 2,2700 | 2,1500 | 2,2600 | 2,2600 | 1.275.600 |
27 dic 2023 | 2,3000 | 2,3600 | 2,2600 | 2,3000 | 2,3000 | 1.238.000 |
26 dic 2023 | 2,2800 | 2,3200 | 2,2200 | 2,2500 | 2,2500 | 1.194.600 |
22 dic 2023 | 2,2400 | 2,3100 | 2,1800 | 2,2500 | 2,2500 | 870.500 |
21 dic 2023 | 2,1600 | 2,2700 | 2,1500 | 2,2300 | 2,2300 | 804.800 |
20 dic 2023 | 2,3500 | 2,4000 | 2,0900 | 2,1100 | 2,1100 | 2.038.400 |
19 dic 2023 | 2,1100 | 2,3700 | 2,0800 | 2,3500 | 2,3500 | 1.846.300 |
18 dic 2023 | 2,1300 | 2,1800 | 2,0600 | 2,0900 | 2,0900 | 1.274.800 |
15 dic 2023 | 2,0900 | 2,2000 | 2,0300 | 2,1400 | 2,1400 | 4.689.200 |
14 dic 2023 | 1,8400 | 2,1300 | 1,8400 | 2,0600 | 2,0600 | 4.591.900 |
13 dic 2023 | 1,6600 | 1,8100 | 1,6000 | 1,8100 | 1,8100 | 1.878.500 |
12 dic 2023 | 1,6900 | 1,7000 | 1,6400 | 1,6600 | 1,6600 | 870.100 |
11 dic 2023 | 1,7200 | 1,7300 | 1,6500 | 1,6800 | 1,6800 | 978.200 |
08 dic 2023 | 1,6400 | 1,7100 | 1,5900 | 1,7100 | 1,7100 | 1.194.000 |
07 dic 2023 | 1,6100 | 1,6800 | 1,5800 | 1,6500 | 1,6500 | 997.900 |
06 dic 2023 | 1,6600 | 1,7000 | 1,6100 | 1,6200 | 1,6200 | 1.145.500 |
05 dic 2023 | 1,6700 | 1,6800 | 1,6100 | 1,6200 | 1,6200 | 1.185.300 |
04 dic 2023 | 1,6700 | 1,7300 | 1,6000 | 1,6700 | 1,6700 | 1.497.100 |
*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...