Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 2,4600 | 2,4700 | 2,4500 | 2,4600 | 2,4600 | 651.800 |
25 apr 2024 | 2,4600 | 2,4700 | 2,4500 | 2,4600 | 2,4600 | 449.300 |
24 apr 2024 | 2,4500 | 2,4700 | 2,4500 | 2,4700 | 2,4700 | 249.700 |
23 apr 2024 | 2,4500 | 2,4600 | 2,4500 | 2,4600 | 2,4600 | 310.900 |
22 apr 2024 | 2,4600 | 2,4700 | 2,4500 | 2,4500 | 2,4500 | 193.200 |
19 apr 2024 | 2,4500 | 2,4700 | 2,4500 | 2,4600 | 2,4600 | 455.300 |
18 apr 2024 | 2,4800 | 2,4900 | 2,4400 | 2,4400 | 2,4400 | 1.541.200 |
17 apr 2024 | 2,4800 | 2,4900 | 2,4800 | 2,4800 | 2,4800 | 1.046.200 |
16 apr 2024 | 2,4900 | 2,4900 | 2,4800 | 2,4800 | 2,4800 | 697.400 |
15 apr 2024 | 2,4700 | 2,5000 | 2,4600 | 2,4900 | 2,4900 | 3.504.000 |
12 apr 2024 | 2,4500 | 2,4800 | 2,4500 | 2,4700 | 2,4700 | 2.325.300 |
11 apr 2024 | 2,4500 | 2,4500 | 2,4400 | 2,4500 | 2,4500 | 761.500 |
09 apr 2024 | 2,4300 | 2,4600 | 2,4300 | 2,4500 | 2,4500 | 1.220.000 |
08 apr 2024 | 2,4400 | 2,4500 | 2,4300 | 2,4300 | 2,4300 | 1.210.900 |
05 apr 2024 | 2,4100 | 2,4500 | 2,4000 | 2,4300 | 2,4300 | 1.596.900 |
04 apr 2024 | 2,4300 | 2,4600 | 2,3900 | 2,4100 | 2,4100 | 4.230.400 |
03 apr 2024 | 2,2900 | 2,2900 | 2,2000 | 2,2200 | 2,2200 | 875.200 |
02 apr 2024 | 2,1800 | 2,2900 | 2,1800 | 2,2700 | 2,2700 | 1.311.500 |
01 apr 2024 | 2,1600 | 2,1900 | 2,1400 | 2,1800 | 2,1800 | 853.200 |
28 mar 2024 | 2,0300 | 2,1400 | 2,0200 | 2,1200 | 2,1200 | 1.866.100 |
27 mar 2024 | 1,9400 | 2,0600 | 1,9400 | 2,0200 | 2,0200 | 1.865.900 |
26 mar 2024 | 1,9200 | 1,9700 | 1,9000 | 1,9400 | 1,9400 | 1.484.700 |
25 mar 2024 | 2,0200 | 2,0300 | 1,8600 | 1,9100 | 1,9100 | 3.039.800 |
22 mar 2024 | 1,7600 | 1,7700 | 1,7100 | 1,7700 | 1,7700 | 147.800 |
21 mar 2024 | 1,7600 | 1,7800 | 1,7400 | 1,7500 | 1,7500 | 249.000 |
20 mar 2024 | 1,7500 | 1,7800 | 1,7500 | 1,7600 | 1,7600 | 283.600 |
19 mar 2024 | 1,7300 | 1,7400 | 1,7200 | 1,7400 | 1,7400 | 74.200 |
18 mar 2024 | 1,7100 | 1,7300 | 1,7100 | 1,7200 | 1,7200 | 131.900 |
15 mar 2024 | 1,7500 | 1,7500 | 1,7000 | 1,7000 | 1,7000 | 437.300 |
14 mar 2024 | 1,7500 | 1,7500 | 1,7400 | 1,7400 | 1,7400 | 44.700 |
13 mar 2024 | 1,7800 | 1,7900 | 1,7500 | 1,7500 | 1,7500 | 929.900 |
12 mar 2024 | 1,7700 | 1,7900 | 1,7600 | 1,7900 | 1,7900 | 159.600 |
11 mar 2024 | 1,7400 | 1,7900 | 1,7400 | 1,7700 | 1,7700 | 624.200 |
08 mar 2024 | 1,7400 | 1,7700 | 1,7400 | 1,7400 | 1,7400 | 181.800 |
07 mar 2024 | 1,7400 | 1,7400 | 1,7300 | 1,7300 | 1,7300 | 62.800 |
06 mar 2024 | 1,7500 | 1,7500 | 1,7200 | 1,7300 | 1,7300 | 211.000 |
05 mar 2024 | 1,7100 | 1,7600 | 1,7000 | 1,7400 | 1,7400 | 442.300 |
04 mar 2024 | 1,7000 | 1,7300 | 1,6900 | 1,7000 | 1,7000 | 310.600 |
01 mar 2024 | 1,6400 | 1,7000 | 1,6400 | 1,6800 | 1,6800 | 339.400 |
29 feb 2024 | 1,7200 | 1,7200 | 1,6300 | 1,6300 | 1,6300 | 1.130.700 |
28 feb 2024 | 1,7800 | 1,7800 | 1,7000 | 1,7000 | 1,7000 | 1.117.000 |
27 feb 2024 | 1,8300 | 1,8500 | 1,7900 | 1,8200 | 1,8200 | 392.400 |
26 feb 2024 | 1,8200 | 1,8200 | 1,8000 | 1,8200 | 1,8200 | 297.300 |
23 feb 2024 | 1,8000 | 1,8000 | 1,7800 | 1,8000 | 1,8000 | 392.700 |
22 feb 2024 | 1,7900 | 1,8100 | 1,7800 | 1,7900 | 1,7900 | 504.900 |
21 feb 2024 | 1,8100 | 1,8200 | 1,7800 | 1,7800 | 1,7800 | 209.800 |
20 feb 2024 | 1,7900 | 1,8200 | 1,7800 | 1,8100 | 1,8100 | 294.600 |
19 feb 2024 | 1,7700 | 1,7900 | 1,7600 | 1,7800 | 1,7800 | 163.700 |
16 feb 2024 | 1,7600 | 1,7900 | 1,7500 | 1,7600 | 1,7600 | 161.900 |
15 feb 2024 | 1,7700 | 1,7800 | 1,7500 | 1,7700 | 1,7700 | 134.100 |
14 feb 2024 | 1,7400 | 1,7700 | 1,7300 | 1,7600 | 1,7600 | 149.700 |
13 feb 2024 | 1,7300 | 1,7400 | 1,7100 | 1,7300 | 1,7300 | 147.900 |
09 feb 2024 | 1,7300 | 1,7400 | 1,7300 | 1,7400 | 1,7400 | 39.900 |
08 feb 2024 | 1,7300 | 1,7300 | 1,7200 | 1,7200 | 1,7200 | 31.600 |
07 feb 2024 | 1,7500 | 1,7500 | 1,7200 | 1,7200 | 1,7200 | 74.800 |
06 feb 2024 | 1,7100 | 1,7400 | 1,7000 | 1,7200 | 1,7200 | 95.800 |
05 feb 2024 | 1,7300 | 1,7300 | 1,7000 | 1,7100 | 1,7100 | 91.000 |
02 feb 2024 | 1,7000 | 1,7300 | 1,7000 | 1,7100 | 1,7100 | 195.100 |
01 feb 2024 | 1,6900 | 1,7100 | 1,6800 | 1,6900 | 1,6900 | 175.900 |
31 gen 2024 | 1,6900 | 1,7100 | 1,6800 | 1,6900 | 1,6900 | 186.300 |
30 gen 2024 | 1,7100 | 1,7200 | 1,6900 | 1,6900 | 1,6900 | 185.300 |
29 gen 2024 | 1,7200 | 1,7200 | 1,7000 | 1,7200 | 1,7200 | 317.300 |
26 gen 2024 | 1,7200 | 1,7300 | 1,7100 | 1,7100 | 1,7100 | 85.900 |
25 gen 2024 | 1,7200 | 1,7300 | 1,7100 | 1,7300 | 1,7300 | 132.500 |
24 gen 2024 | 1,7200 | 1,7300 | 1,7100 | 1,7200 | 1,7200 | 113.100 |
23 gen 2024 | 1,7200 | 1,7300 | 1,7100 | 1,7300 | 1,7300 | 93.300 |
22 gen 2024 | 1,7400 | 1,7400 | 1,7100 | 1,7100 | 1,7100 | 223.800 |
19 gen 2024 | 1,7500 | 1,7500 | 1,7300 | 1,7300 | 1,7300 | 81.500 |
18 gen 2024 | 1,7500 | 1,7600 | 1,7300 | 1,7400 | 1,7400 | 261.700 |
17 gen 2024 | 1,7900 | 1,7900 | 1,7400 | 1,7500 | 1,7500 | 345.300 |
16 gen 2024 | 1,8000 | 1,8000 | 1,7800 | 1,7800 | 1,7800 | 112.100 |
15 gen 2024 | 1,8300 | 1,8300 | 1,7900 | 1,7900 | 1,7900 | 190.500 |
12 gen 2024 | 1,8200 | 1,8300 | 1,7900 | 1,8000 | 1,8000 | 219.100 |
11 gen 2024 | 1,8000 | 1,8400 | 1,8000 | 1,8300 | 1,8300 | 364.000 |
10 gen 2024 | 1,7900 | 1,8100 | 1,7800 | 1,7900 | 1,7900 | 400.300 |
09 gen 2024 | 1,8200 | 1,8400 | 1,7800 | 1,7900 | 1,7900 | 538.000 |
08 gen 2024 | 1,7500 | 1,8300 | 1,7500 | 1,8200 | 1,8200 | 1.231.300 |
05 gen 2024 | 1,7300 | 1,7500 | 1,7300 | 1,7400 | 1,7400 | 410.900 |
04 gen 2024 | 1,7200 | 1,7400 | 1,7200 | 1,7200 | 1,7200 | 200.100 |
03 gen 2024 | 1,7300 | 1,7300 | 1,7100 | 1,7100 | 1,7100 | 124.400 |
02 gen 2024 | 1,7300 | 1,7400 | 1,7100 | 1,7100 | 1,7100 | 48.000 |
29 dic 2023 | 1,7400 | 1,7400 | 1,7200 | 1,7200 | 1,7200 | 109.200 |
28 dic 2023 | 1,7200 | 1,7400 | 1,7100 | 1,7400 | 1,7400 | 385.400 |
27 dic 2023 | 1,6900 | 1,7200 | 1,6900 | 1,7200 | 1,7200 | 31.600 |
26 dic 2023 | 1,7100 | 1,7200 | 1,6900 | 1,6900 | 1,6900 | 366.900 |
22 dic 2023 | 1,7200 | 1,7300 | 1,7100 | 1,7200 | 1,7200 | 65.300 |
21 dic 2023 | 1,7200 | 1,7300 | 1,7100 | 1,7300 | 1,7300 | 35.000 |
20 dic 2023 | 1,7200 | 1,7400 | 1,7100 | 1,7200 | 1,7200 | 302.100 |
19 dic 2023 | 1,6900 | 1,7200 | 1,6900 | 1,7200 | 1,7200 | 206.100 |
18 dic 2023 | 1,7000 | 1,7100 | 1,6800 | 1,6900 | 1,6900 | 180.500 |
15 dic 2023 | 1,7100 | 1,7200 | 1,7100 | 1,7100 | 1,7100 | 72.500 |
14 dic 2023 | 1,7300 | 1,7400 | 1,7200 | 1,7200 | 1,7200 | 77.900 |
13 dic 2023 | 1,6900 | 1,7600 | 1,6900 | 1,7400 | 1,7400 | 1.145.300 |
12 dic 2023 | 1,6800 | 1,6900 | 1,6800 | 1,6900 | 1,6900 | 134.500 |
11 dic 2023 | 1,6800 | 1,6900 | 1,6700 | 1,6700 | 1,6700 | 245.800 |
08 dic 2023 | 1,7000 | 1,7100 | 1,6900 | 1,6900 | 1,6900 | 130.600 |
07 dic 2023 | 1,7000 | 1,7300 | 1,6800 | 1,6900 | 1,6900 | 860.200 |
06 dic 2023 | 1,7000 | 1,7200 | 1,7000 | 1,7200 | 1,7200 | 3.400 |
05 dic 2023 | 1,6900 | 1,7300 | 1,6900 | 1,7100 | 1,7100 | 280.200 |
04 dic 2023 | 1,6800 | 1,7000 | 1,6600 | 1,6800 | 1,6800 | 349.100 |
*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...