Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 2,4600 | 2,5700 | 2,4200 | 2,5100 | 2,5100 | 107.000 |
30 apr 2024 | 2,3600 | 2,4400 | 2,3600 | 2,4400 | 2,4400 | 31.000 |
29 apr 2024 | 2,3500 | 2,3500 | 2,3000 | 2,3500 | 2,3500 | 8.000 |
26 apr 2024 | 2,3300 | 2,3400 | 2,2600 | 2,3400 | 2,3400 | 19.500 |
25 apr 2024 | 2,2600 | 2,3500 | 2,2600 | 2,3300 | 2,3300 | 12.500 |
24 apr 2024 | 2,3400 | 2,3400 | 2,2600 | 2,2700 | 2,2700 | 6.500 |
23 apr 2024 | 2,2600 | 2,3600 | 2,2600 | 2,2800 | 2,2800 | 41.000 |
22 apr 2024 | 2,2600 | 2,3300 | 2,2600 | 2,2800 | 2,2800 | 45.000 |
19 apr 2024 | 2,3400 | 2,4300 | 2,3300 | 2,3500 | 2,3500 | 10.000 |
18 apr 2024 | 2,4700 | 2,4700 | 2,3800 | 2,3800 | 2,3800 | 22.000 |
17 apr 2024 | 2,3800 | 2,5200 | 2,3700 | 2,4800 | 2,4800 | 36.500 |
16 apr 2024 | 2,4200 | 2,4200 | 2,3700 | 2,4100 | 2,4100 | 10.500 |
15 apr 2024 | 2,6200 | 2,6200 | 2,4400 | 2,4500 | 2,4500 | 58.000 |
12 apr 2024 | 2,3400 | 2,5200 | 2,3300 | 2,4800 | 2,4800 | 57.500 |
11 apr 2024 | 2,3700 | 2,3900 | 2,3100 | 2,3100 | 2,3100 | 23.000 |
10 apr 2024 | 2,4400 | 2,4400 | 2,3600 | 2,4000 | 2,4000 | 11.500 |
09 apr 2024 | 2,3900 | 2,4800 | 2,3300 | 2,3900 | 2,3900 | 51.000 |
08 apr 2024 | 2,4600 | 2,4600 | 2,3600 | 2,4100 | 2,4100 | 15.500 |
05 apr 2024 | 2,4400 | 2,4400 | 2,3700 | 2,4400 | 2,4400 | 19.500 |
04 apr 2024 | 2,4600 | 2,4600 | 2,3900 | 2,4100 | 2,4100 | 14.000 |
03 apr 2024 | 2,5200 | 2,5200 | 2,4300 | 2,4500 | 2,4500 | 29.000 |
02 apr 2024 | 2,5900 | 2,6400 | 2,4700 | 2,5400 | 2,5400 | 113.000 |
28 mar 2024 | 2,5000 | 2,5700 | 2,4500 | 2,5000 | 2,5000 | 79.000 |
27 mar 2024 | 2,3700 | 2,5300 | 2,3300 | 2,4400 | 2,4400 | 74.500 |
26 mar 2024 | 2,3400 | 2,3700 | 2,3000 | 2,3700 | 2,3700 | 10.500 |
25 mar 2024 | 2,3000 | 2,3600 | 2,2700 | 2,3200 | 2,3200 | 10.500 |
22 mar 2024 | 2,3700 | 2,3800 | 2,3100 | 2,3500 | 2,3500 | 17.500 |
21 mar 2024 | 2,4100 | 2,4300 | 2,3600 | 2,3600 | 2,3600 | 11.500 |
20 mar 2024 | 2,4000 | 2,4400 | 2,4000 | 2,4400 | 2,4400 | 6.500 |
19 mar 2024 | 2,3100 | 2,4900 | 2,3100 | 2,4000 | 2,4000 | 38.000 |
18 mar 2024 | 2,3600 | 2,3900 | 2,3200 | 2,3500 | 2,3500 | 22.500 |
15 mar 2024 | 2,4700 | 2,5200 | 2,3800 | 2,4200 | 2,4200 | 47.500 |
14 mar 2024 | 2,4200 | 2,5200 | 2,3700 | 2,4700 | 2,4700 | 72.000 |
13 mar 2024 | 2,2200 | 2,4400 | 2,1900 | 2,4400 | 2,4400 | 75.000 |
12 mar 2024 | 2,2800 | 2,3100 | 2,2000 | 2,2000 | 2,2000 | 44.000 |
11 mar 2024 | 2,3100 | 2,3400 | 2,2400 | 2,2700 | 2,2700 | 22.000 |
08 mar 2024 | 2,3000 | 2,3800 | 2,2600 | 2,2700 | 2,2700 | 21.000 |
07 mar 2024 | 2,3200 | 2,4000 | 2,2700 | 2,2700 | 2,2700 | 29.000 |
06 mar 2024 | 2,3700 | 2,3900 | 2,3000 | 2,3000 | 2,3000 | 13.000 |
05 mar 2024 | 2,3600 | 2,3700 | 2,3200 | 2,3500 | 2,3500 | 14.500 |
04 mar 2024 | 2,3300 | 2,4300 | 2,3200 | 2,3700 | 2,3700 | 20.500 |
01 mar 2024 | 2,3600 | 2,4200 | 2,3200 | 2,3600 | 2,3600 | 33.000 |
29 feb 2024 | 2,3300 | 2,4000 | 2,2900 | 2,3200 | 2,3200 | 22.500 |
28 feb 2024 | 2,3700 | 2,3900 | 2,3200 | 2,3800 | 2,3800 | 8.500 |
27 feb 2024 | 2,4300 | 2,4400 | 2,3500 | 2,3700 | 2,3700 | 23.500 |
26 feb 2024 | 2,4300 | 2,4300 | 2,3700 | 2,3700 | 2,3700 | 21.000 |
23 feb 2024 | 2,4200 | 2,4200 | 2,3300 | 2,3800 | 2,3800 | 22.000 |
22 feb 2024 | 2,4200 | 2,4400 | 2,3800 | 2,4200 | 2,4200 | 23.500 |
21 feb 2024 | 2,4500 | 2,4500 | 2,3700 | 2,4000 | 2,4000 | 25.500 |
20 feb 2024 | 2,4900 | 2,5000 | 2,4400 | 2,4600 | 2,4600 | 28.500 |
19 feb 2024 | 2,6800 | 2,6800 | 2,4300 | 2,5000 | 2,5000 | 106.500 |
16 feb 2024 | 2,6300 | 2,6500 | 2,5800 | 2,6200 | 2,6200 | 64.000 |
15 feb 2024 | 2,6200 | 2,6500 | 2,5700 | 2,5800 | 2,5800 | 68.500 |
14 feb 2024 | 2,5700 | 2,7000 | 2,5500 | 2,6200 | 2,6200 | 229.500 |
13 feb 2024 | 2,4100 | 2,6500 | 2,4100 | 2,5500 | 2,5500 | 327.000 |
12 feb 2024 | 2,1600 | 2,4100 | 2,1400 | 2,4100 | 2,4100 | 127.000 |
09 feb 2024 | 2,1600 | 2,1900 | 2,1200 | 2,1200 | 2,1200 | 28.500 |
08 feb 2024 | 2,1700 | 2,2100 | 2,1200 | 2,1400 | 2,1400 | 30.500 |
07 feb 2024 | 2,1600 | 2,2100 | 2,1600 | 2,1600 | 2,1600 | 27.000 |
06 feb 2024 | 2,3200 | 2,3500 | 2,1300 | 2,1900 | 2,1900 | 143.500 |
05 feb 2024 | 2,4400 | 2,4700 | 2,2200 | 2,3100 | 2,3100 | 151.500 |
02 feb 2024 | 2,4400 | 2,5400 | 2,3900 | 2,4200 | 2,4200 | 121.000 |
01 feb 2024 | 2,2900 | 2,4400 | 2,2600 | 2,4300 | 2,4300 | 225.000 |
31 gen 2024 | 2,5100 | 2,6300 | 2,2600 | 2,2600 | 2,2600 | 301.000 |
30 gen 2024 | 2,8300 | 2,8500 | 2,5500 | 2,5500 | 2,5500 | 227.000 |
29 gen 2024 | 2,6900 | 2,8400 | 2,6900 | 2,8100 | 2,8100 | 294.500 |
26 gen 2024 | 2,7300 | 2,7400 | 2,6600 | 2,7200 | 2,7200 | 51.000 |
25 gen 2024 | 2,7000 | 2,7300 | 2,6400 | 2,7300 | 2,7300 | 40.500 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 2,7500 | 2,8400 | 2,6700 | 2,7800 | 2,7800 | 341.000 |
19 gen 2024 | 2,6300 | 2,7000 | 2,5400 | 2,6900 | 2,6900 | 224.500 |
18 gen 2024 | 2,7000 | 2,7500 | 2,5000 | 2,5600 | 2,5600 | 280.500 |
17 gen 2024 | 2,5000 | 2,7300 | 2,4900 | 2,6600 | 2,6600 | 474.500 |
16 gen 2024 | 2,4400 | 2,6200 | 2,3600 | 2,4900 | 2,4900 | 106.500 |
15 gen 2024 | 2,4300 | 2,5000 | 2,3500 | 2,3900 | 2,3900 | 202.500 |
12 gen 2024 | 2,2200 | 2,4200 | 2,2200 | 2,4000 | 2,4000 | 270.000 |
11 gen 2024 | 2,2600 | 2,3000 | 2,1900 | 2,1900 | 2,1900 | 30.500 |
10 gen 2024 | 2,1700 | 2,3200 | 2,1500 | 2,2500 | 2,2500 | 45.000 |
09 gen 2024 | 2,2500 | 2,2700 | 2,1900 | 2,2000 | 2,2000 | 46.000 |
08 gen 2024 | 2,1500 | 2,2700 | 2,1500 | 2,2500 | 2,2500 | 75.500 |
05 gen 2024 | 2,2100 | 2,2100 | 2,1300 | 2,1800 | 2,1800 | 5.000 |
04 gen 2024 | 2,1300 | 2,2300 | 2,1300 | 2,1700 | 2,1700 | 25.500 |
03 gen 2024 | 2,1400 | 2,1400 | 2,0900 | 2,1000 | 2,1000 | 5.500 |
02 gen 2024 | 2,1800 | 2,2200 | 2,1000 | 2,1100 | 2,1100 | 70.000 |
29 dic 2023 | 2,0500 | 2,2500 | 2,0500 | 2,1700 | 2,1700 | 102.000 |
28 dic 2023 | 2,0600 | 2,0800 | 1,9700 | 2,0400 | 2,0400 | 75.500 |
27 dic 2023 | 2,1100 | 2,1800 | 2,0700 | 2,0700 | 2,0700 | 27.500 |
22 dic 2023 | 2,1900 | 2,2000 | 2,1000 | 2,1200 | 2,1200 | 122.500 |
21 dic 2023 | 2,3500 | 2,3500 | 2,1300 | 2,2000 | 2,2000 | 157.500 |
20 dic 2023 | 2,4500 | 2,4800 | 2,3100 | 2,3300 | 2,3300 | 128.000 |
19 dic 2023 | 2,5200 | 2,5200 | 2,3200 | 2,4100 | 2,4100 | 54.000 |
18 dic 2023 | 2,5200 | 2,5800 | 2,4400 | 2,5000 | 2,5000 | 215.500 |
15 dic 2023 | 2,5600 | 2,6000 | 2,4200 | 2,5400 | 2,5400 | 179.000 |
14 dic 2023 | 2,5500 | 2,6700 | 2,5000 | 2,5600 | 2,5600 | 290.500 |
13 dic 2023 | 2,3500 | 2,5700 | 2,3500 | 2,5300 | 2,5300 | 270.000 |
12 dic 2023 | 2,3100 | 2,4500 | 2,2800 | 2,3200 | 2,3200 | 266.500 |
11 dic 2023 | 2,2500 | 2,3400 | 2,2300 | 2,3000 | 2,3000 | 109.500 |
08 dic 2023 | 2,2000 | 2,2300 | 2,2000 | 2,2300 | 2,2300 | 34.000 |
07 dic 2023 | 2,2000 | 2,2100 | 2,1600 | 2,1800 | 2,1800 | 46.500 |
*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...