Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 2,2600 | 2,3000 | 2,2100 | 2,2600 | 2,2600 | 28.183 |
18 apr 2024 | 2,1300 | 2,3400 | 2,1200 | 2,2600 | 2,2600 | 42.700 |
17 apr 2024 | 2,2300 | 2,2500 | 2,1280 | 2,1800 | 2,1800 | 31.600 |
16 apr 2024 | 2,2100 | 2,3600 | 2,1700 | 2,2200 | 2,2200 | 13.400 |
15 apr 2024 | 2,1800 | 2,3100 | 2,1800 | 2,1800 | 2,1800 | 18.300 |
12 apr 2024 | 2,3500 | 2,4100 | 2,2100 | 2,2600 | 2,2600 | 48.200 |
11 apr 2024 | 2,4100 | 2,4650 | 2,3750 | 2,4000 | 2,4000 | 56.200 |
10 apr 2024 | 2,4100 | 2,5500 | 2,4100 | 2,4700 | 2,4700 | 15.200 |
09 apr 2024 | 2,6100 | 2,7400 | 2,4600 | 2,5400 | 2,5400 | 53.700 |
08 apr 2024 | 2,4200 | 2,6830 | 2,4200 | 2,5900 | 2,5900 | 115.600 |
05 apr 2024 | 2,5500 | 2,6100 | 2,3750 | 2,4600 | 2,4600 | 132.700 |
04 apr 2024 | 2,5900 | 2,6700 | 2,5500 | 2,6700 | 2,6700 | 29.000 |
03 apr 2024 | 2,6700 | 2,7100 | 2,6000 | 2,6800 | 2,6800 | 26.300 |
02 apr 2024 | 2,6800 | 2,7900 | 2,5200 | 2,6400 | 2,6400 | 30.400 |
01 apr 2024 | 3,1000 | 3,1000 | 2,7200 | 2,7750 | 2,7750 | 98.800 |
28 mar 2024 | 2,5700 | 3,4500 | 2,5100 | 3,1100 | 3,1100 | 439.100 |
27 mar 2024 | 2,2400 | 2,8400 | 2,2400 | 2,7500 | 2,7500 | 685.400 |
26 mar 2024 | 2,5100 | 2,8600 | 2,2400 | 2,4700 | 2,4700 | 13.220.100 |
25 mar 2024 | 2,0000 | 2,0040 | 1,9500 | 1,9650 | 1,9650 | 315.700 |
22 mar 2024 | 2,0500 | 2,0500 | 2,0200 | 2,0200 | 2,0200 | 800 |
21 mar 2024 | 2,0200 | 2,0500 | 1,8200 | 2,0100 | 2,0100 | 8.900 |
20 mar 2024 | 1,8700 | 2,0610 | 1,8700 | 2,0610 | 2,0610 | 10.100 |
19 mar 2024 | 1,9200 | 1,9400 | 1,8600 | 1,8600 | 1,8600 | 4.700 |
18 mar 2024 | 1,8700 | 1,9600 | 1,8700 | 1,8960 | 1,8960 | 5.600 |
15 mar 2024 | 1,8500 | 1,9500 | 1,8140 | 1,8900 | 1,8900 | 12.200 |
14 mar 2024 | 2,0000 | 2,0000 | 1,8970 | 1,9500 | 1,9500 | 6.500 |
13 mar 2024 | 1,9800 | 2,0110 | 1,9100 | 2,0110 | 2,0110 | 5.300 |
12 mar 2024 | 1,9700 | 2,0000 | 1,8200 | 2,0000 | 2,0000 | 5.900 |
11 mar 2024 | 1,8700 | 1,9850 | 1,8700 | 1,9400 | 1,9400 | 11.300 |
08 mar 2024 | 1,8500 | 1,9950 | 1,8500 | 1,9300 | 1,9300 | 67.600 |
07 mar 2024 | 1,9100 | 1,9300 | 1,7800 | 1,8700 | 1,8700 | 34.300 |
06 mar 2024 | 1,9200 | 1,9550 | 1,9000 | 1,9000 | 1,9000 | 47.000 |
05 mar 2024 | 2,0000 | 2,0850 | 1,9000 | 1,9800 | 1,9800 | 32.300 |
04 mar 2024 | 2,0500 | 2,0980 | 2,0400 | 2,0400 | 2,0400 | 23.000 |
01 mar 2024 | 2,2970 | 2,2970 | 2,0500 | 2,0600 | 2,0600 | 47.100 |
29 feb 2024 | 2,2000 | 2,3050 | 2,1800 | 2,2300 | 2,2300 | 10.500 |
28 feb 2024 | 2,2340 | 2,3100 | 2,2330 | 2,2400 | 2,2400 | 23.800 |
27 feb 2024 | 2,2000 | 2,2750 | 2,1720 | 2,2400 | 2,2400 | 4.700 |
26 feb 2024 | 2,3100 | 2,3100 | 2,1900 | 2,2400 | 2,2400 | 25.000 |
23 feb 2024 | 2,3550 | 2,3700 | 2,2500 | 2,2600 | 2,2600 | 5.000 |
22 feb 2024 | 2,3500 | 2,3500 | 2,2250 | 2,2300 | 2,2300 | 14.200 |
21 feb 2024 | 2,1300 | 2,3900 | 2,1300 | 2,3900 | 2,3900 | 59.900 |
20 feb 2024 | 2,1300 | 2,1860 | 2,1200 | 2,1200 | 2,1200 | 13.200 |
16 feb 2024 | 2,1120 | 2,1920 | 2,1120 | 2,1400 | 2,1400 | 9.600 |
15 feb 2024 | 2,1300 | 2,2490 | 2,1160 | 2,1950 | 2,1950 | 8.600 |
14 feb 2024 | 2,1200 | 2,2600 | 2,1000 | 2,1600 | 2,1600 | 38.700 |
13 feb 2024 | 2,1500 | 2,2250 | 2,1000 | 2,1350 | 2,1350 | 11.700 |
12 feb 2024 | 2,1600 | 2,2400 | 2,1600 | 2,1700 | 2,1700 | 10.300 |
09 feb 2024 | 2,2400 | 2,2400 | 2,1600 | 2,2000 | 2,2000 | 4.600 |
08 feb 2024 | 2,1500 | 2,2180 | 2,1500 | 2,1800 | 2,1800 | 36.000 |
07 feb 2024 | 2,0700 | 2,1400 | 2,0700 | 2,1200 | 2,1200 | 4.400 |
06 feb 2024 | 2,1200 | 2,1290 | 2,0900 | 2,1000 | 2,1000 | 2.900 |
05 feb 2024 | 2,1000 | 2,1600 | 2,0700 | 2,1160 | 2,1160 | 17.600 |
02 feb 2024 | 2,2000 | 2,2420 | 2,1300 | 2,1300 | 2,1300 | 6.200 |
01 feb 2024 | 2,1500 | 2,2400 | 2,1000 | 2,2000 | 2,2000 | 30.400 |
31 gen 2024 | 2,1350 | 2,1350 | 2,1000 | 2,1000 | 2,1000 | 2.100 |
30 gen 2024 | 2,1660 | 2,2000 | 2,0900 | 2,1100 | 2,1100 | 11.500 |
29 gen 2024 | 2,1300 | 2,1550 | 2,0950 | 2,1200 | 2,1200 | 11.300 |
26 gen 2024 | 2,1500 | 2,2600 | 2,1200 | 2,1800 | 2,1800 | 7.700 |
25 gen 2024 | 2,1400 | 2,3000 | 2,1090 | 2,1400 | 2,1400 | 69.100 |
24 gen 2024 | 2,1910 | 2,2650 | 2,1400 | 2,1700 | 2,1700 | 69.000 |
23 gen 2024 | 2,2800 | 2,2800 | 2,1800 | 2,1900 | 2,1900 | 6.700 |
22 gen 2024 | 2,2300 | 2,2850 | 2,1500 | 2,1900 | 2,1900 | 17.400 |
19 gen 2024 | 2,0750 | 2,2350 | 2,0550 | 2,2350 | 2,2350 | 11.200 |
18 gen 2024 | 2,0600 | 2,1610 | 2,0600 | 2,0600 | 2,0600 | 5.300 |
17 gen 2024 | 2,1000 | 2,1190 | 2,0500 | 2,0950 | 2,0950 | 5.900 |
16 gen 2024 | 2,1400 | 2,1800 | 2,0600 | 2,1300 | 2,1300 | 21.000 |
12 gen 2024 | 2,2400 | 2,3000 | 2,1900 | 2,1900 | 2,1900 | 30.100 |
11 gen 2024 | 2,2510 | 2,3000 | 2,2500 | 2,2800 | 2,2800 | 8.000 |
10 gen 2024 | 2,1800 | 2,3120 | 2,1800 | 2,2650 | 2,2650 | 18.700 |
09 gen 2024 | 2,1030 | 2,2800 | 2,0600 | 2,1200 | 2,1200 | 39.300 |
08 gen 2024 | 2,0800 | 2,1100 | 2,0000 | 2,0900 | 2,0900 | 22.600 |
05 gen 2024 | 1,9500 | 2,2000 | 1,9500 | 2,0500 | 2,0500 | 37.100 |
04 gen 2024 | 2,0000 | 2,0000 | 1,9000 | 2,0000 | 2,0000 | 38.000 |
03 gen 2024 | 2,0100 | 2,1700 | 1,9700 | 2,0000 | 2,0000 | 44.200 |
02 gen 2024 | 2,1000 | 2,1600 | 2,0100 | 2,0100 | 2,0100 | 33.000 |
29 dic 2023 | 2,1800 | 2,1930 | 2,0800 | 2,0800 | 2,0800 | 41.500 |
28 dic 2023 | 2,1400 | 2,2400 | 2,1200 | 2,1800 | 2,1800 | 25.200 |
27 dic 2023 | 2,1700 | 2,2300 | 2,1700 | 2,2000 | 2,2000 | 15.400 |
26 dic 2023 | 2,1600 | 2,2500 | 2,1470 | 2,2400 | 2,2400 | 27.100 |
22 dic 2023 | 2,0100 | 2,3000 | 2,0100 | 2,2500 | 2,2500 | 59.400 |
21 dic 2023 | 2,2200 | 2,2300 | 2,0600 | 2,0700 | 2,0700 | 26.800 |
20 dic 2023 | 2,3000 | 2,3400 | 2,1200 | 2,2600 | 2,2600 | 43.400 |
19 dic 2023 | 2,4710 | 2,4710 | 2,2550 | 2,3600 | 2,3600 | 69.100 |
18 dic 2023 | 2,4400 | 2,6000 | 2,4000 | 2,4100 | 2,4100 | 32.300 |
15 dic 2023 | 2,5800 | 2,7500 | 2,4800 | 2,4800 | 2,4800 | 39.200 |
14 dic 2023 | 2,6400 | 2,8000 | 2,5860 | 2,6200 | 2,6200 | 30.100 |
13 dic 2023 | 2,7800 | 2,8000 | 2,5600 | 2,6000 | 2,6000 | 14.600 |
12 dic 2023 | 2,6120 | 2,6210 | 2,5900 | 2,6000 | 2,6000 | 8.500 |
11 dic 2023 | 2,5900 | 2,6750 | 2,5900 | 2,6400 | 2,6400 | 11.400 |
08 dic 2023 | 2,6700 | 2,8680 | 2,6200 | 2,7000 | 2,7000 | 7.400 |
07 dic 2023 | 2,7900 | 2,9350 | 2,6000 | 2,7200 | 2,7200 | 31.300 |
06 dic 2023 | 2,5600 | 2,7900 | 2,5600 | 2,7900 | 2,7900 | 16.600 |
05 dic 2023 | 2,7500 | 2,8380 | 2,6100 | 2,6100 | 2,6100 | 23.100 |
04 dic 2023 | 2,8200 | 2,8850 | 2,6510 | 2,8300 | 2,8300 | 17.000 |
01 dic 2023 | 2,9000 | 2,9820 | 2,8600 | 2,8700 | 2,8700 | 14.100 |
30 nov 2023 | 2,9200 | 3,0500 | 2,9090 | 2,9090 | 2,9090 | 8.000 |
29 nov 2023 | 3,2500 | 3,3000 | 2,8900 | 2,9200 | 2,9200 | 37.100 |
28 nov 2023 | 3,2100 | 3,4000 | 3,2100 | 3,2700 | 3,2700 | 26.100 |
27 nov 2023 | 3,4000 | 3,4440 | 3,2100 | 3,2100 | 3,2100 | 10.200 |
*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...