Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2024 | 2,7300 | 2,7300 | 2,4601 | 2,5500 | 2,5500 | 630.305 |
04 giu 2024 | 2,8100 | 2,8100 | 2,5500 | 2,6200 | 2,6200 | 629.600 |
03 giu 2024 | 2,6400 | 2,7900 | 2,6400 | 2,7800 | 2,7800 | 698.800 |
31 mag 2024 | 2,6600 | 2,6600 | 2,5200 | 2,6200 | 2,6200 | 472.000 |
30 mag 2024 | 2,4200 | 2,6500 | 2,4100 | 2,5700 | 2,5700 | 761.100 |
29 mag 2024 | 2,3400 | 2,4200 | 2,3400 | 2,4000 | 2,4000 | 333.200 |
28 mag 2024 | 2,4000 | 2,4400 | 2,2800 | 2,3450 | 2,3450 | 200.400 |
24 mag 2024 | 2,2700 | 2,4000 | 2,2500 | 2,3500 | 2,3500 | 730.300 |
23 mag 2024 | 2,2900 | 2,3400 | 2,1800 | 2,2300 | 2,2300 | 265.900 |
22 mag 2024 | 2,2000 | 2,3300 | 2,1600 | 2,1800 | 2,1800 | 275.800 |
21 mag 2024 | 2,1800 | 2,2900 | 2,1510 | 2,2200 | 2,2200 | 191.100 |
20 mag 2024 | 2,2000 | 2,2400 | 2,1200 | 2,1800 | 2,1800 | 211.900 |
17 mag 2024 | 2,4000 | 2,4000 | 2,1300 | 2,1700 | 2,1700 | 345.200 |
16 mag 2024 | 2,3500 | 2,4100 | 2,3300 | 2,3600 | 2,3600 | 311.200 |
15 mag 2024 | 2,2700 | 2,3700 | 2,2100 | 2,3200 | 2,3200 | 612.600 |
14 mag 2024 | 2,2400 | 2,2500 | 2,1500 | 2,1800 | 2,1800 | 352.600 |
13 mag 2024 | 2,1600 | 2,2100 | 2,1400 | 2,1800 | 2,1800 | 248.100 |
10 mag 2024 | 2,2300 | 2,2400 | 2,0530 | 2,1400 | 2,1400 | 320.400 |
09 mag 2024 | 2,0500 | 2,2200 | 1,9800 | 2,2100 | 2,2100 | 889.100 |
08 mag 2024 | 2,0100 | 2,0100 | 1,9500 | 2,0000 | 2,0000 | 242.700 |
07 mag 2024 | 2,0000 | 2,0400 | 1,9500 | 1,9800 | 1,9800 | 172.400 |
06 mag 2024 | 2,0300 | 2,0800 | 1,9600 | 2,0200 | 2,0200 | 211.600 |
03 mag 2024 | 1,9400 | 2,0500 | 1,9000 | 1,9900 | 1,9900 | 284.000 |
02 mag 2024 | 2,0600 | 2,0700 | 1,9400 | 1,9800 | 1,9800 | 283.400 |
01 mag 2024 | 2,0200 | 2,0770 | 1,8900 | 2,0600 | 2,0600 | 436.300 |
30 apr 2024 | 1,8200 | 2,0800 | 1,7500 | 2,0100 | 2,0100 | 1.422.700 |
29 apr 2024 | 1,8400 | 1,8400 | 1,7400 | 1,7700 | 1,7700 | 217.300 |
26 apr 2024 | 1,8100 | 1,8400 | 1,7400 | 1,7900 | 1,7900 | 104.700 |
25 apr 2024 | 1,7500 | 1,8400 | 1,6900 | 1,8400 | 1,8400 | 117.200 |
24 apr 2024 | 1,8400 | 1,8400 | 1,7400 | 1,7600 | 1,7600 | 199.800 |
23 apr 2024 | 1,8200 | 1,8400 | 1,7200 | 1,8400 | 1,8400 | 163.500 |
22 apr 2024 | 1,8600 | 1,9000 | 1,6900 | 1,7600 | 1,7600 | 331.100 |
19 apr 2024 | 1,6900 | 1,7900 | 1,5500 | 1,7700 | 1,7700 | 567.400 |
18 apr 2024 | 1,7500 | 1,7500 | 1,6650 | 1,6700 | 1,6700 | 85.700 |
17 apr 2024 | 1,7100 | 1,8200 | 1,7100 | 1,7500 | 1,7500 | 101.100 |
16 apr 2024 | 1,7600 | 1,8100 | 1,7000 | 1,7200 | 1,7200 | 229.500 |
15 apr 2024 | 1,8300 | 1,9000 | 1,7800 | 1,7900 | 1,7900 | 207.600 |
12 apr 2024 | 1,9900 | 2,0000 | 1,8000 | 1,8600 | 1,8600 | 226.900 |
11 apr 2024 | 1,9100 | 2,0000 | 1,8700 | 1,9600 | 1,9600 | 389.500 |
10 apr 2024 | 1,8400 | 1,9200 | 1,8000 | 1,8700 | 1,8700 | 144.800 |
09 apr 2024 | 1,9100 | 1,9300 | 1,8500 | 1,9200 | 1,9200 | 132.800 |
08 apr 2024 | 1,9900 | 1,9900 | 1,8300 | 1,8800 | 1,8800 | 252.500 |
05 apr 2024 | 2,0000 | 2,0600 | 1,8700 | 1,9000 | 1,9000 | 228.200 |
04 apr 2024 | 1,8700 | 2,0700 | 1,8200 | 2,0400 | 2,0400 | 491.100 |
03 apr 2024 | 1,7500 | 1,9200 | 1,7500 | 1,8400 | 1,8400 | 233.000 |
02 apr 2024 | 1,8700 | 1,8700 | 1,7500 | 1,8100 | 1,8100 | 256.100 |
01 apr 2024 | 1,8100 | 1,9400 | 1,7950 | 1,9200 | 1,9200 | 231.700 |
28 mar 2024 | 1,8100 | 1,9000 | 1,7400 | 1,8100 | 1,8100 | 230.800 |
27 mar 2024 | 1,8700 | 1,8800 | 1,6600 | 1,8000 | 1,8000 | 439.900 |
26 mar 2024 | 1,5200 | 1,9500 | 1,5000 | 1,8200 | 1,8200 | 1.127.500 |
25 mar 2024 | 1,4700 | 1,5200 | 1,4300 | 1,4600 | 1,4600 | 257.700 |
22 mar 2024 | 1,5500 | 1,5500 | 1,4600 | 1,4800 | 1,4800 | 234.000 |
21 mar 2024 | 1,5800 | 1,6880 | 1,4900 | 1,5300 | 1,5300 | 204.900 |
20 mar 2024 | 1,4800 | 1,5500 | 1,4600 | 1,5500 | 1,5500 | 74.700 |
19 mar 2024 | 1,4500 | 1,5210 | 1,4300 | 1,5200 | 1,5200 | 87.100 |
18 mar 2024 | 1,5400 | 1,5450 | 1,4300 | 1,5000 | 1,5000 | 234.600 |
15 mar 2024 | 1,4200 | 1,5200 | 1,4000 | 1,5200 | 1,5200 | 129.100 |
14 mar 2024 | 1,4800 | 1,4800 | 1,3640 | 1,4200 | 1,4200 | 138.600 |
13 mar 2024 | 1,4900 | 1,5300 | 1,4400 | 1,4800 | 1,4800 | 156.300 |
12 mar 2024 | 1,3800 | 1,4900 | 1,3500 | 1,4600 | 1,4600 | 249.900 |
11 mar 2024 | 1,5300 | 1,5500 | 1,3800 | 1,3900 | 1,3900 | 215.100 |
08 mar 2024 | 1,6000 | 1,6500 | 1,4400 | 1,5000 | 1,5000 | 362.600 |
07 mar 2024 | 1,5900 | 1,6800 | 1,5000 | 1,6300 | 1,6300 | 318.900 |
06 mar 2024 | 1,8300 | 1,8300 | 1,5500 | 1,5650 | 1,5650 | 377.800 |
05 mar 2024 | 1,7600 | 1,8000 | 1,6200 | 1,7800 | 1,7800 | 384.000 |
04 mar 2024 | 1,9500 | 2,0200 | 1,6700 | 1,7600 | 1,7600 | 735.600 |
01 mar 2024 | 2,1500 | 2,1700 | 1,8500 | 1,9600 | 1,9600 | 864.000 |
29 feb 2024 | 1,9100 | 2,1600 | 1,8430 | 2,0600 | 2,0600 | 898.400 |
28 feb 2024 | 1,7400 | 1,9200 | 1,7100 | 1,8500 | 1,8500 | 419.600 |
27 feb 2024 | 1,7700 | 1,8200 | 1,6600 | 1,7200 | 1,7200 | 416.900 |
26 feb 2024 | 1,6500 | 1,8100 | 1,6400 | 1,7600 | 1,7600 | 643.400 |
23 feb 2024 | 1,5600 | 1,6400 | 1,5500 | 1,6200 | 1,6200 | 241.700 |
22 feb 2024 | 1,5500 | 1,6000 | 1,4910 | 1,5200 | 1,5200 | 369.000 |
21 feb 2024 | 1,6800 | 1,6900 | 1,4700 | 1,4700 | 1,4700 | 579.500 |
20 feb 2024 | 1,4700 | 1,7000 | 1,4500 | 1,6700 | 1,6700 | 1.312.000 |
16 feb 2024 | 1,4000 | 1,4800 | 1,2800 | 1,4300 | 1,4300 | 795.300 |
15 feb 2024 | 1,2300 | 1,4800 | 1,1900 | 1,4800 | 1,4800 | 3.506.100 |
14 feb 2024 | 1,0200 | 1,0500 | 1,0100 | 1,0400 | 1,0400 | 222.700 |
13 feb 2024 | 1,0000 | 1,0300 | 0,9900 | 1,0200 | 1,0200 | 155.100 |
12 feb 2024 | 1,0700 | 1,0800 | 0,9600 | 1,0300 | 1,0300 | 313.800 |
09 feb 2024 | 1,1300 | 1,1300 | 1,0200 | 1,0600 | 1,0600 | 261.800 |
08 feb 2024 | 1,2000 | 1,2000 | 1,0700 | 1,0800 | 1,0800 | 157.100 |
07 feb 2024 | 1,2500 | 1,2700 | 1,1600 | 1,2100 | 1,2100 | 234.000 |
06 feb 2024 | 1,2000 | 1,2160 | 1,1200 | 1,1900 | 1,1900 | 120.100 |
05 feb 2024 | 1,1400 | 1,2450 | 1,1250 | 1,2100 | 1,2100 | 208.500 |
02 feb 2024 | 1,1700 | 1,1900 | 1,0900 | 1,1200 | 1,1200 | 261.200 |
01 feb 2024 | 1,1800 | 1,2870 | 1,1690 | 1,1900 | 1,1900 | 489.800 |
31 gen 2024 | 1,4300 | 1,4300 | 1,2090 | 1,2200 | 1,2200 | 327.500 |
30 gen 2024 | 1,3900 | 1,4110 | 1,3300 | 1,3900 | 1,3900 | 284.000 |
29 gen 2024 | 1,3100 | 1,3700 | 1,2100 | 1,3700 | 1,3700 | 510.400 |
26 gen 2024 | 1,1500 | 1,2700 | 1,1480 | 1,2700 | 1,2700 | 364.300 |
25 gen 2024 | 1,0600 | 1,1500 | 1,0600 | 1,1100 | 1,1100 | 231.200 |
24 gen 2024 | 1,1100 | 1,1300 | 1,0400 | 1,0600 | 1,0600 | 419.200 |
23 gen 2024 | 1,1400 | 1,1500 | 1,0800 | 1,1200 | 1,1200 | 165.700 |
22 gen 2024 | 1,0800 | 1,1500 | 1,0400 | 1,1300 | 1,1300 | 477.200 |
19 gen 2024 | 1,0700 | 1,0800 | 1,0200 | 1,0700 | 1,0700 | 292.600 |
18 gen 2024 | 1,0300 | 1,0670 | 1,0100 | 1,0600 | 1,0600 | 192.600 |
17 gen 2024 | 1,0200 | 1,1000 | 1,0000 | 1,0200 | 1,0200 | 295.700 |
16 gen 2024 | 1,0600 | 1,0600 | 1,0000 | 1,0380 | 1,0380 | 101.000 |
12 gen 2024 | 1,0400 | 1,0800 | 1,0000 | 1,0400 | 1,0400 | 212.900 |
*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...