Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 1,9500 | 2,0200 | 1,9402 | 1,9957 | 1,9957 | 36.167 |
08 mag 2024 | 1,9500 | 2,0000 | 1,9400 | 2,0000 | 2,0000 | 32.700 |
07 mag 2024 | 1,9800 | 2,0000 | 1,9000 | 1,9200 | 1,9200 | 64.000 |
06 mag 2024 | 1,9500 | 2,0000 | 1,9500 | 1,9900 | 1,9900 | 24.800 |
03 mag 2024 | 1,9500 | 2,0000 | 1,9000 | 1,9300 | 1,9300 | 63.400 |
02 mag 2024 | 1,9500 | 2,0200 | 1,8900 | 1,9800 | 1,9800 | 55.400 |
01 mag 2024 | 1,9200 | 2,0300 | 1,9000 | 1,9500 | 1,9500 | 97.100 |
30 apr 2024 | 1,9000 | 1,9300 | 1,8700 | 1,9100 | 1,9100 | 38.600 |
29 apr 2024 | 2,0000 | 2,0060 | 1,8800 | 1,9300 | 1,9300 | 97.000 |
26 apr 2024 | 1,9300 | 1,9700 | 1,8700 | 1,9500 | 1,9500 | 55.100 |
25 apr 2024 | 1,9300 | 2,0000 | 1,8500 | 1,9300 | 1,9300 | 133.300 |
24 apr 2024 | 2,0000 | 2,1000 | 1,9300 | 1,9900 | 1,9900 | 114.800 |
23 apr 2024 | 1,8600 | 2,0510 | 1,8400 | 2,0000 | 2,0000 | 136.500 |
22 apr 2024 | 1,8000 | 1,9400 | 1,8000 | 1,8600 | 1,8600 | 95.000 |
19 apr 2024 | 1,8700 | 1,8900 | 1,7900 | 1,8400 | 1,8400 | 116.800 |
18 apr 2024 | 1,9100 | 1,9300 | 1,8200 | 1,8400 | 1,8400 | 100.100 |
17 apr 2024 | 1,9300 | 1,9400 | 1,8600 | 1,9000 | 1,9000 | 75.900 |
16 apr 2024 | 1,8900 | 1,9400 | 1,8200 | 1,8900 | 1,8900 | 122.000 |
15 apr 2024 | 2,0200 | 2,0200 | 1,8800 | 1,9100 | 1,9100 | 62.000 |
12 apr 2024 | 2,0700 | 2,0800 | 1,9500 | 1,9600 | 1,9600 | 253.600 |
11 apr 2024 | 2,0100 | 2,1600 | 1,9000 | 2,0900 | 2,0900 | 274.100 |
10 apr 2024 | 1,9700 | 2,0000 | 1,9700 | 1,9800 | 1,9800 | 55.600 |
09 apr 2024 | 2,0700 | 2,1300 | 1,9800 | 2,0300 | 2,0300 | 160.700 |
08 apr 2024 | 2,1000 | 2,1250 | 1,9600 | 2,0700 | 2,0700 | 84.700 |
05 apr 2024 | 1,9300 | 2,0900 | 1,8700 | 2,0500 | 2,0500 | 299.800 |
04 apr 2024 | 1,9900 | 2,0000 | 1,8800 | 1,9300 | 1,9300 | 165.900 |
03 apr 2024 | 1,8200 | 1,9800 | 1,8100 | 1,9700 | 1,9700 | 88.000 |
02 apr 2024 | 1,9100 | 1,9100 | 1,8000 | 1,8100 | 1,8100 | 78.100 |
01 apr 2024 | 1,9000 | 1,9200 | 1,7900 | 1,9000 | 1,9000 | 176.700 |
28 mar 2024 | 1,8100 | 1,8800 | 1,7800 | 1,8200 | 1,8200 | 192.100 |
27 mar 2024 | 1,8800 | 1,8800 | 1,8000 | 1,8200 | 1,8200 | 86.100 |
26 mar 2024 | 1,8700 | 1,8700 | 1,7700 | 1,8300 | 1,8300 | 51.200 |
25 mar 2024 | 1,8300 | 1,8500 | 1,7800 | 1,8200 | 1,8200 | 180.600 |
22 mar 2024 | 1,8800 | 1,9300 | 1,7800 | 1,8100 | 1,8100 | 168.500 |
21 mar 2024 | 1,9700 | 2,0000 | 1,8700 | 1,8900 | 1,8900 | 138.100 |
20 mar 2024 | 1,8600 | 2,0150 | 1,8500 | 1,9700 | 1,9700 | 266.700 |
19 mar 2024 | 1,8700 | 1,8700 | 1,7800 | 1,8300 | 1,8300 | 160.900 |
18 mar 2024 | 1,8300 | 1,9100 | 1,8100 | 1,8600 | 1,8600 | 93.000 |
15 mar 2024 | 1,8200 | 1,8600 | 1,7500 | 1,8200 | 1,8200 | 275.000 |
14 mar 2024 | 1,8000 | 1,8500 | 1,7600 | 1,7800 | 1,7800 | 249.200 |
13 mar 2024 | 1,8700 | 1,8700 | 1,7500 | 1,8000 | 1,8000 | 244.600 |
12 mar 2024 | 1,9500 | 1,9500 | 1,7600 | 1,8400 | 1,8400 | 1.119.000 |
11 mar 2024 | 2,0000 | 2,0500 | 1,9300 | 1,9700 | 1,9700 | 134.100 |
08 mar 2024 | 2,0500 | 2,0900 | 1,9100 | 1,9700 | 1,9700 | 139.300 |
07 mar 2024 | 2,0600 | 2,0800 | 1,9500 | 1,9700 | 1,9700 | 199.100 |
06 mar 2024 | 2,0600 | 2,1000 | 1,9800 | 2,0400 | 2,0400 | 146.900 |
05 mar 2024 | 1,9600 | 2,1500 | 1,9500 | 2,1000 | 2,1000 | 300.400 |
04 mar 2024 | 2,0000 | 2,0600 | 1,9000 | 1,9400 | 1,9400 | 254.900 |
01 mar 2024 | 2,1000 | 2,1100 | 1,9800 | 2,0000 | 2,0000 | 216.600 |
29 feb 2024 | 2,0900 | 2,2800 | 2,0300 | 2,0700 | 2,0700 | 259.900 |
28 feb 2024 | 1,9900 | 2,0600 | 1,9000 | 2,0400 | 2,0400 | 159.900 |
27 feb 2024 | 1,9500 | 2,1000 | 1,9500 | 1,9700 | 1,9700 | 114.800 |
26 feb 2024 | 2,0400 | 2,0900 | 1,9000 | 1,9700 | 1,9700 | 212.200 |
23 feb 2024 | 1,9900 | 2,0500 | 1,9000 | 2,0000 | 2,0000 | 113.500 |
22 feb 2024 | 1,9600 | 2,0500 | 1,9600 | 2,0100 | 2,0100 | 117.200 |
21 feb 2024 | 1,9600 | 2,0500 | 1,9600 | 1,9900 | 1,9900 | 298.500 |
20 feb 2024 | 2,0200 | 2,0500 | 1,9800 | 2,0000 | 2,0000 | 111.700 |
16 feb 2024 | 2,0200 | 2,0400 | 1,9600 | 1,9600 | 1,9600 | 415.300 |
15 feb 2024 | 1,9600 | 2,4300 | 1,9600 | 1,9800 | 1,9800 | 2.094.000 |
14 feb 2024 | 2,1800 | 2,2200 | 1,9000 | 1,9700 | 1,9700 | 301.000 |
13 feb 2024 | 2,1200 | 2,2400 | 2,0700 | 2,1000 | 2,1000 | 143.400 |
12 feb 2024 | 2,2300 | 2,2800 | 2,1500 | 2,1800 | 2,1800 | 108.600 |
09 feb 2024 | 2,2500 | 2,3400 | 2,2200 | 2,2700 | 2,2700 | 29.600 |
08 feb 2024 | 2,4300 | 2,4300 | 2,2100 | 2,2500 | 2,2500 | 113.900 |
07 feb 2024 | 2,2000 | 2,3400 | 2,2000 | 2,3400 | 2,3400 | 89.600 |
06 feb 2024 | 2,3400 | 2,4600 | 2,1800 | 2,2500 | 2,2500 | 130.900 |
05 feb 2024 | 2,2700 | 2,3500 | 2,2000 | 2,3100 | 2,3100 | 25.700 |
02 feb 2024 | 2,3000 | 2,3540 | 2,2200 | 2,2900 | 2,2900 | 179.900 |
01 feb 2024 | 2,2300 | 2,3500 | 2,2300 | 2,2900 | 2,2900 | 18.400 |
31 gen 2024 | 2,4000 | 2,4700 | 2,2700 | 2,2700 | 2,2700 | 61.900 |
30 gen 2024 | 2,4300 | 2,4700 | 2,3100 | 2,3500 | 2,3500 | 182.900 |
29 gen 2024 | 2,4300 | 2,4300 | 2,2500 | 2,3500 | 2,3500 | 71.500 |
26 gen 2024 | 2,4000 | 2,4800 | 2,2770 | 2,4000 | 2,4000 | 112.900 |
25 gen 2024 | 2,3800 | 2,4900 | 2,2000 | 2,2700 | 2,2700 | 102.200 |
24 gen 2024 | 2,4400 | 2,5600 | 2,3300 | 2,4300 | 2,4300 | 160.400 |
23 gen 2024 | 2,4900 | 2,7900 | 2,3700 | 2,3900 | 2,3900 | 236.900 |
22 gen 2024 | 2,4400 | 2,5700 | 2,3000 | 2,5300 | 2,5300 | 170.300 |
19 gen 2024 | 2,2700 | 2,3500 | 2,0970 | 2,3000 | 2,3000 | 128.500 |
18 gen 2024 | 2,3500 | 2,4000 | 2,2200 | 2,3000 | 2,3000 | 204.900 |
17 gen 2024 | 2,1000 | 2,6000 | 2,1000 | 2,3900 | 2,3900 | 597.100 |
16 gen 2024 | 2,0500 | 2,2200 | 1,9590 | 2,0700 | 2,0700 | 168.100 |
12 gen 2024 | 1,9800 | 2,0400 | 1,9400 | 2,0200 | 2,0200 | 55.300 |
11 gen 2024 | 2,0150 | 2,0200 | 1,9700 | 2,0200 | 2,0200 | 27.800 |
10 gen 2024 | 2,0000 | 2,1380 | 1,9150 | 1,9900 | 1,9900 | 83.900 |
09 gen 2024 | 1,9700 | 2,0500 | 1,9500 | 2,0200 | 2,0200 | 47.800 |
08 gen 2024 | 1,9500 | 2,0250 | 1,8600 | 1,9900 | 1,9900 | 82.800 |
05 gen 2024 | 1,9200 | 1,9900 | 1,8200 | 1,9300 | 1,9300 | 101.800 |
04 gen 2024 | 1,8200 | 2,2500 | 1,8200 | 1,9700 | 1,9700 | 759.800 |
03 gen 2024 | 1,9700 | 1,9700 | 1,8600 | 1,9000 | 1,9000 | 33.900 |
02 gen 2024 | 1,8300 | 2,0000 | 1,8300 | 1,9400 | 1,9400 | 70.200 |
29 dic 2023 | 1,9000 | 1,9400 | 1,8320 | 1,8500 | 1,8500 | 74.200 |
28 dic 2023 | 1,8500 | 2,0270 | 1,7400 | 1,8800 | 1,8800 | 62.900 |
27 dic 2023 | 1,7500 | 1,9500 | 1,7000 | 1,8900 | 1,8900 | 146.000 |
26 dic 2023 | 1,8100 | 1,8720 | 1,7600 | 1,7600 | 1,7600 | 70.500 |
22 dic 2023 | 1,6400 | 1,8500 | 1,6400 | 1,7000 | 1,7000 | 69.000 |
21 dic 2023 | 1,6500 | 1,8000 | 1,5000 | 1,7000 | 1,7000 | 409.800 |
20 dic 2023 | 1,8500 | 1,8900 | 1,5500 | 1,6700 | 1,6700 | 448.000 |
19 dic 2023 | 1,7400 | 2,0000 | 1,7030 | 1,8500 | 1,8500 | 182.100 |
18 dic 2023 | 2,1000 | 2,1200 | 1,6100 | 1,7000 | 1,7000 | 434.300 |
15 dic 2023 | 2,4000 | 2,4000 | 2,0400 | 2,0400 | 2,0400 | 249.700 |
*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...