Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 3,9000 | 4,3900 | 3,9000 | 4,2900 | 4,2900 | 69.900 |
24 apr 2024 | 4,0600 | 4,1200 | 3,7940 | 3,9600 | 3,9600 | 15.300 |
23 apr 2024 | 3,7800 | 4,2500 | 3,4660 | 4,0600 | 4,0600 | 65.800 |
22 apr 2024 | 3,5700 | 3,8800 | 3,5700 | 3,7300 | 3,7300 | 29.100 |
19 apr 2024 | 3,4000 | 3,6200 | 3,3980 | 3,5400 | 3,5400 | 13.900 |
18 apr 2024 | 3,1500 | 3,7400 | 3,1500 | 3,3700 | 3,3700 | 84.100 |
17 apr 2024 | 3,6900 | 3,9000 | 3,0100 | 3,0900 | 3,0900 | 223.800 |
16 apr 2024 | 4,8500 | 5,1000 | 3,7100 | 3,8900 | 3,8900 | 284.900 |
15 apr 2024 | 4,7100 | 5,2000 | 4,6900 | 4,8500 | 4,8500 | 252.000 |
12 apr 2024 | 4,3400 | 4,7400 | 4,3300 | 4,6100 | 4,6100 | 174.700 |
11 apr 2024 | 4,0500 | 4,7600 | 3,9380 | 4,3700 | 4,3700 | 370.100 |
10 apr 2024 | 3,5000 | 4,0400 | 3,5000 | 3,9700 | 3,9700 | 166.500 |
09 apr 2024 | 3,4900 | 3,6500 | 3,4900 | 3,6400 | 3,6400 | 76.300 |
08 apr 2024 | 3,4400 | 3,6500 | 3,4400 | 3,5400 | 3,5400 | 86.100 |
05 apr 2024 | 3,2700 | 3,6110 | 3,0200 | 3,4900 | 3,4900 | 98.200 |
04 apr 2024 | 3,3400 | 3,4900 | 3,2070 | 3,2400 | 3,2400 | 24.400 |
03 apr 2024 | 3,2500 | 3,4130 | 3,2500 | 3,3900 | 3,3900 | 43.000 |
02 apr 2024 | 2,8100 | 3,4300 | 2,8100 | 3,2600 | 3,2600 | 165.900 |
01 apr 2024 | 2,9200 | 3,0700 | 2,7000 | 2,9500 | 2,9500 | 28.300 |
28 mar 2024 | 2,6400 | 3,3500 | 2,6340 | 3,0100 | 3,0100 | 149.700 |
27 mar 2024 | 2,7100 | 2,8000 | 2,6300 | 2,6800 | 2,6800 | 42.900 |
26 mar 2024 | 2,3800 | 2,8000 | 2,3700 | 2,7000 | 2,7000 | 181.900 |
25 mar 2024 | 2,4000 | 2,4000 | 2,3100 | 2,3200 | 2,3200 | 28.100 |
22 mar 2024 | 2,3400 | 2,3800 | 2,3400 | 2,3500 | 2,3500 | 32.800 |
21 mar 2024 | 2,4300 | 2,4750 | 2,2500 | 2,2900 | 2,2900 | 37.400 |
20 mar 2024 | 2,4460 | 2,4610 | 2,4460 | 2,4500 | 2,4500 | 5.900 |
19 mar 2024 | 2,4800 | 2,4880 | 2,4650 | 2,4650 | 2,4650 | 2.100 |
18 mar 2024 | 2,4900 | 2,4980 | 2,4400 | 2,4900 | 2,4900 | 55.100 |
15 mar 2024 | 2,4520 | 2,5000 | 2,4500 | 2,4500 | 2,4500 | 13.800 |
14 mar 2024 | 2,4800 | 2,5000 | 2,4500 | 2,4900 | 2,4900 | 19.000 |
13 mar 2024 | 2,4500 | 2,5050 | 2,4500 | 2,5000 | 2,5000 | 7.400 |
12 mar 2024 | 2,4980 | 2,5300 | 2,4300 | 2,5000 | 2,5000 | 14.300 |
11 mar 2024 | 2,6700 | 2,6700 | 2,4920 | 2,4920 | 2,4920 | 16.900 |
08 mar 2024 | 2,4200 | 2,6290 | 2,4200 | 2,6200 | 2,6200 | 31.000 |
07 mar 2024 | 2,4200 | 2,5000 | 2,4200 | 2,4400 | 2,4400 | 10.200 |
06 mar 2024 | 2,4200 | 2,5600 | 2,4200 | 2,4800 | 2,4800 | 16.300 |
05 mar 2024 | 2,5000 | 2,5200 | 2,4000 | 2,4190 | 2,4190 | 15.500 |
04 mar 2024 | 2,5100 | 2,5100 | 2,3400 | 2,4500 | 2,4500 | 22.900 |
01 mar 2024 | 2,5900 | 2,6550 | 2,5100 | 2,5800 | 2,5800 | 32.600 |
29 feb 2024 | 2,3400 | 2,6900 | 2,3200 | 2,6400 | 2,6400 | 68.600 |
28 feb 2024 | 2,3000 | 2,4300 | 2,3000 | 2,3800 | 2,3800 | 7.200 |
27 feb 2024 | 2,3300 | 2,3900 | 2,3000 | 2,3700 | 2,3700 | 16.600 |
26 feb 2024 | 2,2550 | 2,4100 | 2,2550 | 2,3750 | 2,3750 | 37.200 |
23 feb 2024 | 2,1200 | 2,3000 | 2,1200 | 2,2700 | 2,2700 | 30.100 |
22 feb 2024 | 2,1400 | 2,1930 | 2,1400 | 2,1500 | 2,1500 | 28.900 |
21 feb 2024 | 2,1200 | 2,1550 | 2,1200 | 2,1500 | 2,1500 | 9.900 |
20 feb 2024 | 2,2200 | 2,2200 | 2,1200 | 2,1210 | 2,1210 | 17.200 |
16 feb 2024 | 2,1300 | 2,1800 | 2,1300 | 2,1400 | 2,1400 | 4.500 |
15 feb 2024 | 2,0300 | 2,1300 | 1,9960 | 2,1200 | 2,1200 | 47.100 |
14 feb 2024 | 2,0500 | 2,1000 | 2,0500 | 2,0700 | 2,0700 | 14.700 |
13 feb 2024 | 2,1000 | 2,1000 | 2,0250 | 2,0300 | 2,0300 | 9.500 |
12 feb 2024 | 2,1000 | 2,1200 | 2,0450 | 2,1000 | 2,1000 | 11.600 |
09 feb 2024 | 2,1200 | 2,1200 | 2,0100 | 2,1000 | 2,1000 | 29.900 |
08 feb 2024 | 2,0500 | 2,0900 | 2,0230 | 2,0900 | 2,0900 | 4.700 |
07 feb 2024 | 2,0600 | 2,0600 | 2,0500 | 2,0500 | 2,0500 | 29.300 |
06 feb 2024 | 2,0800 | 2,1000 | 2,0300 | 2,1000 | 2,1000 | 20.200 |
05 feb 2024 | 2,0700 | 2,0940 | 1,9880 | 2,0800 | 2,0800 | 13.000 |
02 feb 2024 | 2,1600 | 2,1600 | 2,0100 | 2,0700 | 2,0700 | 11.700 |
01 feb 2024 | 2,1200 | 2,1200 | 1,9950 | 2,0700 | 2,0700 | 19.600 |
31 gen 2024 | 2,0800 | 2,0800 | 1,9970 | 2,0600 | 2,0600 | 4.600 |
30 gen 2024 | 2,1700 | 2,1700 | 2,1300 | 2,1400 | 2,1400 | 5.800 |
29 gen 2024 | 2,1000 | 2,1500 | 2,1000 | 2,1500 | 2,1500 | 3.900 |
26 gen 2024 | 2,1500 | 2,1900 | 2,1100 | 2,1100 | 2,1100 | 7.300 |
25 gen 2024 | 2,2100 | 2,2350 | 2,2000 | 2,2000 | 2,2000 | 32.000 |
24 gen 2024 | 2,2800 | 2,2900 | 2,2100 | 2,2550 | 2,2550 | 11.000 |
23 gen 2024 | 2,2700 | 2,3100 | 2,2700 | 2,3050 | 2,3050 | 4.000 |
22 gen 2024 | 2,1500 | 2,3300 | 2,1500 | 2,3000 | 2,3000 | 21.500 |
19 gen 2024 | 2,1690 | 2,1700 | 2,1500 | 2,1500 | 2,1500 | 9.600 |
18 gen 2024 | 2,1700 | 2,2490 | 2,1000 | 2,2050 | 2,2050 | 16.000 |
17 gen 2024 | 2,1700 | 2,1700 | 2,1000 | 2,1350 | 2,1350 | 11.300 |
16 gen 2024 | 2,1000 | 2,1700 | 2,1000 | 2,1700 | 2,1700 | 1.700 |
12 gen 2024 | 2,1000 | 2,1700 | 2,0900 | 2,1400 | 2,1400 | 21.200 |
11 gen 2024 | 2,0900 | 2,2000 | 2,0900 | 2,2000 | 2,2000 | 3.900 |
10 gen 2024 | 2,0500 | 2,1100 | 2,0500 | 2,0900 | 2,0900 | 5.200 |
09 gen 2024 | 2,1200 | 2,2000 | 2,1200 | 2,2000 | 2,2000 | 1.200 |
08 gen 2024 | 2,3000 | 2,3000 | 2,1260 | 2,1900 | 2,1900 | 9.700 |
05 gen 2024 | 2,1400 | 2,2600 | 2,1400 | 2,2060 | 2,2060 | 9.600 |
04 gen 2024 | 2,2300 | 2,2300 | 2,1300 | 2,1300 | 2,1300 | 1.800 |
03 gen 2024 | 2,1500 | 2,2800 | 2,1500 | 2,1900 | 2,1900 | 3.400 |
02 gen 2024 | 2,1700 | 2,3000 | 2,1700 | 2,2100 | 2,2100 | 2.700 |
29 dic 2023 | 2,1000 | 2,3000 | 2,1000 | 2,2800 | 2,2800 | 29.300 |
28 dic 2023 | 2,2500 | 2,2500 | 2,0940 | 2,1550 | 2,1550 | 17.000 |
27 dic 2023 | 2,2600 | 2,3100 | 2,2500 | 2,2500 | 2,2500 | 8.300 |
26 dic 2023 | 2,2100 | 2,3500 | 2,2100 | 2,2800 | 2,2800 | 11.500 |
22 dic 2023 | 2,2000 | 2,3500 | 2,1600 | 2,2800 | 2,2800 | 7.800 |
21 dic 2023 | 2,3080 | 2,3080 | 2,2250 | 2,2600 | 2,2600 | 3.800 |
20 dic 2023 | 2,3500 | 2,3500 | 2,1800 | 2,2300 | 2,2300 | 14.400 |
19 dic 2023 | 2,3800 | 2,4000 | 2,2000 | 2,2000 | 2,2000 | 10.100 |
18 dic 2023 | 2,0900 | 2,4000 | 2,0900 | 2,3800 | 2,3800 | 34.400 |
15 dic 2023 | 2,1400 | 2,2400 | 2,1400 | 2,1600 | 2,1600 | 5.900 |
14 dic 2023 | 2,2020 | 2,3000 | 2,1990 | 2,2700 | 2,2700 | 4.800 |
13 dic 2023 | 2,1600 | 2,2900 | 2,1300 | 2,2400 | 2,2400 | 24.600 |
12 dic 2023 | 2,2500 | 2,2500 | 2,1600 | 2,2100 | 2,2100 | 4.600 |
11 dic 2023 | 2,3000 | 2,3000 | 2,1200 | 2,1700 | 2,1700 | 5.900 |
08 dic 2023 | 2,2700 | 2,4200 | 2,1900 | 2,1900 | 2,1900 | 29.700 |
07 dic 2023 | 2,1800 | 2,3100 | 2,1800 | 2,2700 | 2,2700 | 53.500 |
06 dic 2023 | 2,0100 | 2,2000 | 2,0100 | 2,2000 | 2,2000 | 19.500 |
05 dic 2023 | 1,9900 | 2,1100 | 1,9900 | 2,0500 | 2,0500 | 10.700 |
04 dic 2023 | 2,0000 | 2,0400 | 1,9200 | 2,0200 | 2,0200 | 54.100 |
01 dic 2023 | 1,8700 | 1,8980 | 1,8700 | 1,8900 | 1,8900 | 2.100 |
*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...