Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 1,9000 | 1,9800 | 1,8550 | 1,9200 | 1,9200 | 326.170 |
25 apr 2024 | 1,9600 | 2,0300 | 1,8900 | 1,9000 | 1,9000 | 268.600 |
24 apr 2024 | 1,9600 | 1,9900 | 1,9000 | 1,9100 | 1,9100 | 164.700 |
23 apr 2024 | 1,8800 | 2,0300 | 1,8800 | 1,9800 | 1,9800 | 237.700 |
22 apr 2024 | 1,9100 | 1,9600 | 1,8700 | 1,8900 | 1,8900 | 202.000 |
19 apr 2024 | 1,9100 | 1,9700 | 1,8400 | 1,9000 | 1,9000 | 325.400 |
18 apr 2024 | 1,8800 | 1,9600 | 1,8300 | 1,8800 | 1,8800 | 308.900 |
17 apr 2024 | 2,0300 | 2,0400 | 1,9000 | 1,9000 | 1,9000 | 372.600 |
16 apr 2024 | 1,9600 | 2,0500 | 1,9000 | 2,0300 | 2,0300 | 451.600 |
15 apr 2024 | 2,1100 | 2,1900 | 1,9400 | 1,9600 | 1,9600 | 752.800 |
12 apr 2024 | 2,2300 | 2,2500 | 2,0900 | 2,1300 | 2,1300 | 388.400 |
11 apr 2024 | 2,2600 | 2,2700 | 2,2000 | 2,2600 | 2,2600 | 244.800 |
10 apr 2024 | 2,3100 | 2,3300 | 2,2300 | 2,2600 | 2,2600 | 279.700 |
09 apr 2024 | 2,3400 | 2,4000 | 2,3300 | 2,3600 | 2,3600 | 152.100 |
08 apr 2024 | 2,4700 | 2,4700 | 2,3300 | 2,3300 | 2,3300 | 194.500 |
05 apr 2024 | 2,3400 | 2,5100 | 2,3100 | 2,4200 | 2,4200 | 365.000 |
04 apr 2024 | 2,3800 | 2,4700 | 2,3200 | 2,3200 | 2,3200 | 322.800 |
03 apr 2024 | 2,3600 | 2,4400 | 2,3400 | 2,4300 | 2,4300 | 145.700 |
02 apr 2024 | 2,4300 | 2,4300 | 2,3000 | 2,3400 | 2,3400 | 351.000 |
01 apr 2024 | 2,5600 | 2,5700 | 2,4500 | 2,4700 | 2,4700 | 241.700 |
28 mar 2024 | 2,5400 | 2,6300 | 2,5000 | 2,5800 | 2,5800 | 291.000 |
27 mar 2024 | 2,4900 | 2,5800 | 2,4400 | 2,5400 | 2,5400 | 312.700 |
26 mar 2024 | 2,5400 | 2,5600 | 2,4400 | 2,5000 | 2,5000 | 215.400 |
25 mar 2024 | 2,5900 | 2,6700 | 2,5100 | 2,5300 | 2,5300 | 294.800 |
22 mar 2024 | 2,6600 | 2,6700 | 2,5500 | 2,6400 | 2,6400 | 232.500 |
21 mar 2024 | 2,7000 | 2,7500 | 2,6600 | 2,6700 | 2,6700 | 237.300 |
20 mar 2024 | 2,6100 | 2,7100 | 2,5000 | 2,6900 | 2,6900 | 355.500 |
19 mar 2024 | 2,6100 | 2,6700 | 2,5500 | 2,5800 | 2,5800 | 401.800 |
18 mar 2024 | 2,7600 | 2,8000 | 2,6500 | 2,6700 | 2,6700 | 323.400 |
15 mar 2024 | 2,6600 | 2,7400 | 2,6600 | 2,7300 | 2,7300 | 218.800 |
14 mar 2024 | 2,7700 | 2,8000 | 2,6300 | 2,6800 | 2,6800 | 340.200 |
13 mar 2024 | 2,8300 | 2,9000 | 2,7400 | 2,8100 | 2,8100 | 370.900 |
12 mar 2024 | 2,7800 | 2,8700 | 2,7200 | 2,8000 | 2,8000 | 334.100 |
11 mar 2024 | 2,9000 | 3,0300 | 2,7700 | 2,7800 | 2,7800 | 758.300 |
08 mar 2024 | 2,7200 | 3,0300 | 2,7200 | 2,9400 | 2,9400 | 1.721.700 |
07 mar 2024 | 2,5700 | 2,6700 | 2,3400 | 2,6500 | 2,6500 | 1.487.400 |
06 mar 2024 | 2,6500 | 2,7000 | 2,5300 | 2,5600 | 2,5600 | 668.400 |
05 mar 2024 | 2,8000 | 2,8000 | 2,4300 | 2,5500 | 2,5500 | 2.800.700 |
04 mar 2024 | 2,7400 | 2,9900 | 2,6800 | 2,9500 | 2,9500 | 1.752.800 |
01 mar 2024 | 2,6800 | 2,7000 | 2,5700 | 2,6400 | 2,6400 | 681.100 |
29 feb 2024 | 2,6300 | 2,6800 | 2,5100 | 2,5800 | 2,5800 | 607.200 |
28 feb 2024 | 2,6400 | 2,6700 | 2,5300 | 2,5700 | 2,5700 | 517.200 |
27 feb 2024 | 2,6000 | 2,8500 | 2,5800 | 2,6500 | 2,6500 | 1.872.900 |
26 feb 2024 | 2,3200 | 2,5600 | 2,3200 | 2,5600 | 2,5600 | 594.400 |
23 feb 2024 | 2,3500 | 2,3500 | 2,2800 | 2,3400 | 2,3400 | 234.200 |
22 feb 2024 | 2,4100 | 2,4800 | 2,2000 | 2,3200 | 2,3200 | 569.100 |
21 feb 2024 | 2,3600 | 2,4700 | 2,3000 | 2,3900 | 2,3900 | 351.100 |
20 feb 2024 | 2,3800 | 2,4600 | 2,3500 | 2,4000 | 2,4000 | 401.600 |
16 feb 2024 | 2,3200 | 2,4300 | 2,2700 | 2,4000 | 2,4000 | 516.400 |
15 feb 2024 | 2,3000 | 2,3600 | 2,3000 | 2,3200 | 2,3200 | 330.600 |
14 feb 2024 | 2,2100 | 2,3300 | 2,2000 | 2,3000 | 2,3000 | 381.200 |
13 feb 2024 | 2,2400 | 2,2900 | 2,1600 | 2,1800 | 2,1800 | 313.600 |
12 feb 2024 | 2,1600 | 2,3700 | 2,1200 | 2,3300 | 2,3300 | 524.900 |
09 feb 2024 | 2,1700 | 2,2100 | 2,1100 | 2,1400 | 2,1400 | 352.500 |
08 feb 2024 | 2,0800 | 2,1700 | 2,0800 | 2,1400 | 2,1400 | 307.800 |
07 feb 2024 | 2,2400 | 2,2400 | 2,0700 | 2,1000 | 2,1000 | 637.300 |
06 feb 2024 | 2,2200 | 2,3400 | 2,1900 | 2,2500 | 2,2500 | 614.000 |
05 feb 2024 | 2,2100 | 2,3400 | 2,1400 | 2,2400 | 2,2400 | 472.300 |
02 feb 2024 | 2,4100 | 2,4200 | 1,9700 | 2,2700 | 2,2700 | 815.800 |
01 feb 2024 | 2,4800 | 2,5700 | 2,3100 | 2,4200 | 2,4200 | 570.800 |
31 gen 2024 | 2,5600 | 2,6500 | 2,3900 | 2,4100 | 2,4100 | 637.000 |
30 gen 2024 | 2,5800 | 2,6900 | 2,4700 | 2,5700 | 2,5700 | 1.513.600 |
29 gen 2024 | 2,1500 | 2,4500 | 2,1500 | 2,4300 | 2,4300 | 1.302.900 |
26 gen 2024 | 2,1300 | 2,4000 | 2,0800 | 2,2100 | 2,2100 | 1.857.500 |
25 gen 2024 | 1,9200 | 2,1300 | 1,8800 | 2,1100 | 2,1100 | 1.026.100 |
24 gen 2024 | 1,9300 | 2,0300 | 1,7900 | 1,8700 | 1,8700 | 806.300 |
23 gen 2024 | 1,8500 | 1,8800 | 1,8400 | 1,8700 | 1,8700 | 249.600 |
22 gen 2024 | 1,9000 | 1,9300 | 1,8400 | 1,8600 | 1,8600 | 528.400 |
19 gen 2024 | 1,9500 | 1,9500 | 1,8300 | 1,9400 | 1,9400 | 642.800 |
18 gen 2024 | 1,8900 | 2,0400 | 1,8700 | 1,9300 | 1,9300 | 1.234.200 |
17 gen 2024 | 1,9000 | 1,9500 | 1,8400 | 1,8900 | 1,8900 | 521.600 |
16 gen 2024 | 1,7900 | 1,9400 | 1,7800 | 1,9200 | 1,9200 | 793.000 |
12 gen 2024 | 1,8000 | 1,9100 | 1,7800 | 1,8000 | 1,8000 | 406.700 |
11 gen 2024 | 1,7900 | 1,8300 | 1,7400 | 1,8100 | 1,8100 | 295.400 |
10 gen 2024 | 1,7700 | 1,8500 | 1,7700 | 1,8000 | 1,8000 | 643.400 |
09 gen 2024 | 1,8900 | 1,9400 | 1,7300 | 1,8100 | 1,8100 | 1.533.600 |
08 gen 2024 | 1,7900 | 1,9400 | 1,7200 | 1,8700 | 1,8700 | 952.400 |
05 gen 2024 | 1,8100 | 1,8400 | 1,7200 | 1,7500 | 1,7500 | 830.700 |
04 gen 2024 | 1,9900 | 1,9900 | 1,8200 | 1,8500 | 1,8500 | 849.900 |
03 gen 2024 | 2,0000 | 2,0300 | 1,9200 | 1,9700 | 1,9700 | 575.900 |
02 gen 2024 | 1,9500 | 2,1500 | 1,9200 | 2,0000 | 2,0000 | 1.628.800 |
29 dic 2023 | 1,8000 | 2,0000 | 1,7500 | 1,9800 | 1,9800 | 1.642.800 |
28 dic 2023 | 1,7300 | 1,8400 | 1,7100 | 1,7800 | 1,7800 | 772.400 |
27 dic 2023 | 1,7100 | 1,8600 | 1,6300 | 1,7700 | 1,7700 | 1.472.800 |
26 dic 2023 | 1,6700 | 1,7800 | 1,5500 | 1,7200 | 1,7200 | 1.668.000 |
22 dic 2023 | 1,7500 | 1,8100 | 1,5700 | 1,6800 | 1,6800 | 2.214.800 |
21 dic 2023 | 1,9200 | 1,9700 | 1,7400 | 1,7400 | 1,7400 | 5.973.700 |
20 dic 2023 | 2,0300 | 2,0400 | 1,8000 | 1,8500 | 1,8500 | 12.329.400 |
19 dic 2023 | 2,0300 | 2,4600 | 1,6100 | 2,0000 | 2,0000 | 114.373.000 |
18 dic 2023 | 0,7500 | 0,7700 | 0,7100 | 0,7300 | 0,7300 | 141.200 |
15 dic 2023 | 0,7900 | 0,8000 | 0,7500 | 0,7600 | 0,7600 | 72.300 |
14 dic 2023 | 0,7700 | 0,8100 | 0,7500 | 0,7700 | 0,7700 | 211.200 |
13 dic 2023 | 0,7500 | 0,7800 | 0,7300 | 0,7800 | 0,7800 | 128.900 |
12 dic 2023 | 0,8100 | 0,8100 | 0,7200 | 0,7700 | 0,7700 | 189.800 |
11 dic 2023 | 0,8300 | 0,8300 | 0,7800 | 0,7900 | 0,7900 | 139.100 |
08 dic 2023 | 0,9000 | 0,9000 | 0,8000 | 0,8400 | 0,8400 | 337.800 |
07 dic 2023 | 0,8100 | 0,8100 | 0,8000 | 0,8100 | 0,8100 | 62.300 |
06 dic 2023 | 0,8100 | 0,8400 | 0,8000 | 0,8300 | 0,8300 | 235.200 |
05 dic 2023 | 0,8000 | 0,8300 | 0,7700 | 0,7900 | 0,7900 | 382.400 |
04 dic 2023 | 0,7000 | 0,8500 | 0,7000 | 0,7800 | 0,7800 | 451.000 |
*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...