Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 giu 2024 | 1,8500 | 1,9000 | 1,8400 | 1,8400 | 1,8400 | 11.400 |
18 giu 2024 | 2,0250 | 2,0250 | 1,8600 | 1,8800 | 1,8800 | 27.900 |
17 giu 2024 | 1,9700 | 2,0000 | 1,9300 | 1,9500 | 1,9500 | 16.800 |
14 giu 2024 | 1,9800 | 2,0500 | 1,9300 | 1,9400 | 1,9400 | 32.800 |
13 giu 2024 | 2,0180 | 2,1100 | 1,9800 | 1,9800 | 1,9800 | 28.600 |
12 giu 2024 | 2,1200 | 2,1550 | 2,0200 | 2,0300 | 2,0300 | 18.200 |
11 giu 2024 | 2,1800 | 2,2050 | 2,0700 | 2,0700 | 2,0700 | 13.900 |
10 giu 2024 | 2,3000 | 2,4000 | 2,1800 | 2,2400 | 2,2400 | 25.700 |
07 giu 2024 | 1,9900 | 2,4900 | 1,9900 | 2,3700 | 2,3700 | 155.100 |
06 giu 2024 | 2,1000 | 2,1800 | 1,9200 | 1,9500 | 1,9500 | 46.000 |
05 giu 2024 | 2,1500 | 2,2550 | 2,0760 | 2,1400 | 2,1400 | 30.000 |
04 giu 2024 | 2,2900 | 2,2900 | 2,1100 | 2,1200 | 2,1200 | 40.700 |
03 giu 2024 | 2,3700 | 2,4000 | 2,2600 | 2,2600 | 2,2600 | 20.700 |
31 mag 2024 | 2,3200 | 2,4600 | 2,3200 | 2,3300 | 2,3300 | 26.400 |
30 mag 2024 | 2,3980 | 2,4200 | 2,2600 | 2,3300 | 2,3300 | 47.800 |
29 mag 2024 | 2,5200 | 2,7680 | 2,3400 | 2,3400 | 2,3400 | 29.500 |
28 mag 2024 | 2,5700 | 2,6600 | 2,4800 | 2,5500 | 2,5500 | 33.700 |
24 mag 2024 | 2,5900 | 2,7490 | 2,5200 | 2,6100 | 2,6100 | 33.100 |
23 mag 2024 | 2,7500 | 2,8700 | 2,4800 | 2,5700 | 2,5700 | 47.400 |
22 mag 2024 | 2,8720 | 2,8800 | 2,7200 | 2,7800 | 2,7800 | 28.900 |
21 mag 2024 | 3,0380 | 3,0380 | 2,9000 | 2,9000 | 2,9000 | 25.400 |
20 mag 2024 | 3,1500 | 3,1500 | 2,9300 | 2,9800 | 2,9800 | 33.900 |
17 mag 2024 | 3,2600 | 3,3400 | 3,1500 | 3,1500 | 3,1500 | 44.100 |
16 mag 2024 | 2,8500 | 3,3000 | 2,8350 | 3,3000 | 3,3000 | 87.100 |
15 mag 2024 | 2,8000 | 2,8800 | 2,7400 | 2,8400 | 2,8400 | 34.100 |
14 mag 2024 | 2,7200 | 2,8600 | 2,6890 | 2,7900 | 2,7900 | 41.600 |
13 mag 2024 | 2,6800 | 2,7400 | 2,6700 | 2,7000 | 2,7000 | 51.900 |
10 mag 2024 | 2,6690 | 2,6850 | 2,6200 | 2,6700 | 2,6700 | 16.000 |
09 mag 2024 | 2,7000 | 2,7300 | 2,6300 | 2,6700 | 2,6700 | 35.300 |
08 mag 2024 | 2,6900 | 2,7600 | 2,6500 | 2,7000 | 2,7000 | 62.100 |
07 mag 2024 | 2,8800 | 2,9400 | 2,8000 | 2,8000 | 2,8000 | 35.100 |
06 mag 2024 | 2,7600 | 2,9800 | 2,7600 | 2,8500 | 2,8500 | 43.500 |
03 mag 2024 | 2,6500 | 3,0700 | 2,6500 | 2,7500 | 2,7500 | 72.700 |
02 mag 2024 | 2,6700 | 2,7500 | 2,6100 | 2,6400 | 2,6400 | 28.600 |
01 mag 2024 | 2,6300 | 2,7300 | 2,6100 | 2,6100 | 2,6100 | 23.300 |
30 apr 2024 | 2,6230 | 2,7000 | 2,5940 | 2,6300 | 2,6300 | 14.000 |
29 apr 2024 | 2,7300 | 2,7300 | 2,6600 | 2,7300 | 2,7300 | 41.900 |
26 apr 2024 | 2,7400 | 2,8900 | 2,6100 | 2,6800 | 2,6800 | 55.600 |
25 apr 2024 | 2,6310 | 2,7900 | 2,6100 | 2,7600 | 2,7600 | 24.100 |
24 apr 2024 | 2,7450 | 2,7450 | 2,6300 | 2,7000 | 2,7000 | 47.000 |
23 apr 2024 | 2,7100 | 2,8400 | 2,7000 | 2,7000 | 2,7000 | 67.500 |
22 apr 2024 | 3,0100 | 3,2500 | 2,6800 | 2,7000 | 2,7000 | 128.200 |
19 apr 2024 | 2,8400 | 3,0100 | 2,8000 | 2,9900 | 2,9900 | 61.000 |
18 apr 2024 | 2,7300 | 2,8400 | 2,6700 | 2,7900 | 2,7900 | 35.100 |
17 apr 2024 | 2,9250 | 2,9250 | 2,7500 | 2,7500 | 2,7500 | 31.800 |
16 apr 2024 | 3,1200 | 3,1200 | 2,8600 | 2,8700 | 2,8700 | 37.300 |
15 apr 2024 | 3,1100 | 3,1100 | 2,8400 | 2,9100 | 2,9100 | 42.100 |
12 apr 2024 | 3,0900 | 3,3400 | 3,0800 | 3,1200 | 3,1200 | 53.800 |
11 apr 2024 | 3,0800 | 3,1800 | 3,0100 | 3,1800 | 3,1800 | 60.400 |
10 apr 2024 | 3,1100 | 3,1900 | 3,0800 | 3,1000 | 3,1000 | 70.900 |
09 apr 2024 | 3,2000 | 3,2000 | 3,0700 | 3,1500 | 3,1500 | 56.200 |
08 apr 2024 | 3,1000 | 3,1600 | 3,1000 | 3,1300 | 3,1300 | 30.900 |
05 apr 2024 | 3,0100 | 3,1100 | 2,9850 | 3,1000 | 3,1000 | 55.700 |
04 apr 2024 | 3,0900 | 3,1500 | 2,9700 | 2,9900 | 2,9900 | 63.700 |
03 apr 2024 | 3,2600 | 3,2600 | 3,0800 | 3,0800 | 3,0800 | 92.700 |
02 apr 2024 | 3,5000 | 3,5000 | 3,2600 | 3,3000 | 3,3000 | 78.500 |
01 apr 2024 | 3,5900 | 3,6050 | 3,5200 | 3,5500 | 3,5500 | 35.200 |
28 mar 2024 | 3,3100 | 3,7200 | 3,2900 | 3,5900 | 3,5900 | 68.800 |
27 mar 2024 | 3,0900 | 3,2800 | 3,0800 | 3,2300 | 3,2300 | 120.400 |
26 mar 2024 | 3,4040 | 3,4100 | 3,1000 | 3,1300 | 3,1300 | 145.400 |
25 mar 2024 | 3,3900 | 3,5200 | 3,3200 | 3,4100 | 3,4100 | 57.600 |
22 mar 2024 | 3,5300 | 3,5600 | 3,2400 | 3,4100 | 3,4100 | 157.500 |
21 mar 2024 | 3,7800 | 3,7800 | 3,5000 | 3,5000 | 3,5000 | 84.400 |
20 mar 2024 | 3,4900 | 3,7040 | 3,4900 | 3,6700 | 3,6700 | 49.500 |
19 mar 2024 | 3,5500 | 3,7400 | 3,4500 | 3,4800 | 3,4800 | 91.500 |
18 mar 2024 | 3,6000 | 3,6400 | 3,3600 | 3,3700 | 3,3700 | 88.300 |
15 mar 2024 | 3,5500 | 3,7700 | 3,5500 | 3,6500 | 3,6500 | 171.800 |
14 mar 2024 | 3,7100 | 3,7500 | 3,5100 | 3,5700 | 3,5700 | 88.500 |
13 mar 2024 | 3,8200 | 3,9200 | 3,6800 | 3,7300 | 3,7300 | 115.700 |
12 mar 2024 | 3,6800 | 3,9500 | 3,6600 | 3,8100 | 3,8100 | 144.400 |
11 mar 2024 | 3,7700 | 3,7900 | 3,6050 | 3,6800 | 3,6800 | 39.500 |
08 mar 2024 | 3,5100 | 3,8700 | 3,5100 | 3,7500 | 3,7500 | 94.000 |
07 mar 2024 | 3,5200 | 3,6000 | 3,2950 | 3,5100 | 3,5100 | 176.400 |
06 mar 2024 | 3,4400 | 3,6400 | 3,4400 | 3,5000 | 3,5000 | 97.900 |
05 mar 2024 | 3,4900 | 3,5900 | 3,4500 | 3,4600 | 3,4600 | 51.800 |
04 mar 2024 | 3,7000 | 3,7600 | 3,5200 | 3,5500 | 3,5500 | 62.900 |
01 mar 2024 | 3,7100 | 3,9400 | 3,6800 | 3,7400 | 3,7400 | 78.000 |
29 feb 2024 | 3,4000 | 3,8500 | 3,4000 | 3,7400 | 3,7400 | 91.500 |
28 feb 2024 | 3,6700 | 3,7800 | 3,3700 | 3,3900 | 3,3900 | 82.700 |
27 feb 2024 | 4,0800 | 4,2850 | 3,8500 | 3,8500 | 3,8500 | 137.100 |
26 feb 2024 | 4,7100 | 4,7100 | 4,3000 | 4,4800 | 4,4800 | 46.400 |
23 feb 2024 | 4,2300 | 4,7100 | 4,2300 | 4,7000 | 4,7000 | 69.100 |
22 feb 2024 | 3,8700 | 4,2700 | 3,8700 | 4,2200 | 4,2200 | 289.600 |
21 feb 2024 | 3,9400 | 3,9800 | 3,8200 | 3,8500 | 3,8500 | 75.400 |
20 feb 2024 | 3,9300 | 4,0100 | 3,8500 | 3,8500 | 3,8500 | 30.700 |
16 feb 2024 | 4,0100 | 4,1200 | 3,9100 | 3,9100 | 3,9100 | 30.400 |
15 feb 2024 | 3,9500 | 4,1000 | 3,9500 | 4,0500 | 4,0500 | 29.700 |
14 feb 2024 | 3,8800 | 4,0740 | 3,8800 | 3,9800 | 3,9800 | 65.800 |
13 feb 2024 | 4,1000 | 4,1000 | 3,8300 | 3,8300 | 3,8300 | 36.600 |
12 feb 2024 | 3,9900 | 4,1550 | 3,9900 | 4,0900 | 4,0900 | 61.900 |
09 feb 2024 | 4,0600 | 4,0900 | 3,8900 | 3,9300 | 3,9300 | 81.400 |
08 feb 2024 | 4,0900 | 4,1300 | 4,0500 | 4,0900 | 4,0900 | 39.000 |
07 feb 2024 | 4,2500 | 4,2500 | 4,0600 | 4,1000 | 4,1000 | 78.900 |
06 feb 2024 | 4,2600 | 4,3200 | 4,2000 | 4,2100 | 4,2100 | 59.600 |
05 feb 2024 | 4,4400 | 4,5200 | 4,2200 | 4,3100 | 4,3100 | 113.600 |
02 feb 2024 | 4,5100 | 4,5700 | 4,4800 | 4,4800 | 4,4800 | 21.100 |
01 feb 2024 | 4,5800 | 4,6700 | 4,4900 | 4,6000 | 4,6000 | 24.300 |
31 gen 2024 | 4,8400 | 4,8400 | 4,6000 | 4,6000 | 4,6000 | 39.000 |
30 gen 2024 | 4,7900 | 4,8700 | 4,7400 | 4,8300 | 4,8300 | 14.300 |
29 gen 2024 | 4,7600 | 4,9000 | 4,7100 | 4,7900 | 4,7900 | 24.500 |
*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...