Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 2,0500 | 2,1700 | 1,9100 | 2,0800 | 2,0800 | 306.200 |
09 mag 2024 | 2,1000 | 2,1900 | 1,9700 | 2,0300 | 2,0300 | 677.100 |
08 mag 2024 | 1,8700 | 2,0000 | 1,8300 | 1,9600 | 1,9600 | 658.500 |
07 mag 2024 | 1,8100 | 1,9400 | 1,4300 | 1,6800 | 1,6800 | 1.018.000 |
06 mag 2024 | 2,0900 | 2,0900 | 1,8300 | 1,9100 | 1,9100 | 1.050.400 |
03 mag 2024 | 1,8100 | 2,0800 | 1,7500 | 1,9200 | 1,9200 | 381.100 |
02 mag 2024 | 1,7600 | 1,7800 | 1,6800 | 1,7300 | 1,7300 | 453.200 |
01 mag 2024 | 1,5300 | 1,6470 | 1,5100 | 1,6100 | 1,6100 | 80.700 |
30 apr 2024 | 1,6000 | 1,6000 | 1,5300 | 1,5500 | 1,5500 | 56.500 |
29 apr 2024 | 1,4800 | 1,6100 | 1,4400 | 1,5800 | 1,5800 | 131.900 |
26 apr 2024 | 1,5600 | 1,6190 | 1,4400 | 1,4500 | 1,4500 | 124.300 |
25 apr 2024 | 1,4700 | 1,5200 | 1,4100 | 1,4800 | 1,4800 | 66.300 |
24 apr 2024 | 1,6000 | 1,6000 | 1,4900 | 1,5100 | 1,5100 | 90.600 |
23 apr 2024 | 1,4300 | 1,5700 | 1,4300 | 1,5300 | 1,5300 | 137.400 |
22 apr 2024 | 1,3900 | 1,5000 | 1,3900 | 1,4400 | 1,4400 | 130.600 |
19 apr 2024 | 1,4000 | 1,4400 | 1,3600 | 1,4000 | 1,4000 | 58.800 |
18 apr 2024 | 1,3800 | 1,4500 | 1,3000 | 1,4100 | 1,4100 | 140.400 |
17 apr 2024 | 1,5000 | 1,5100 | 1,3600 | 1,3600 | 1,3600 | 112.500 |
16 apr 2024 | 1,4400 | 1,5100 | 1,3600 | 1,4700 | 1,4700 | 91.600 |
15 apr 2024 | 1,5300 | 1,5360 | 1,4100 | 1,4700 | 1,4700 | 69.400 |
12 apr 2024 | 1,6000 | 1,6210 | 1,5000 | 1,5300 | 1,5300 | 155.500 |
11 apr 2024 | 1,6100 | 1,6100 | 1,5200 | 1,5600 | 1,5600 | 123.000 |
10 apr 2024 | 1,6700 | 1,6700 | 1,4600 | 1,5100 | 1,5100 | 231.100 |
09 apr 2024 | 1,7100 | 1,7800 | 1,6000 | 1,6300 | 1,6300 | 196.100 |
08 apr 2024 | 1,7500 | 1,7900 | 1,6800 | 1,7100 | 1,7100 | 120.400 |
05 apr 2024 | 1,6800 | 1,7800 | 1,6300 | 1,7500 | 1,7500 | 190.000 |
04 apr 2024 | 1,7700 | 1,8500 | 1,6850 | 1,6900 | 1,6900 | 211.100 |
03 apr 2024 | 1,8300 | 1,8600 | 1,7300 | 1,7500 | 1,7500 | 490.300 |
02 apr 2024 | 1,8300 | 1,9380 | 1,7800 | 1,8600 | 1,8600 | 121.800 |
01 apr 2024 | 1,7800 | 1,8900 | 1,7400 | 1,8600 | 1,8600 | 117.200 |
28 mar 2024 | 1,7900 | 1,8500 | 1,7620 | 1,7800 | 1,7800 | 273.600 |
27 mar 2024 | 1,7700 | 1,8500 | 1,7600 | 1,7900 | 1,7900 | 161.300 |
26 mar 2024 | 1,7800 | 1,8700 | 1,7600 | 1,7600 | 1,7600 | 302.500 |
25 mar 2024 | 1,8000 | 1,8350 | 1,7200 | 1,7600 | 1,7600 | 277.900 |
22 mar 2024 | 1,8100 | 1,8800 | 1,7100 | 1,7900 | 1,7900 | 323.900 |
21 mar 2024 | 1,9200 | 1,9500 | 1,7900 | 1,8400 | 1,8400 | 274.500 |
20 mar 2024 | 1,9200 | 1,9790 | 1,8200 | 1,8500 | 1,8500 | 277.700 |
19 mar 2024 | 1,9200 | 2,0000 | 1,9150 | 1,9600 | 1,9600 | 247.000 |
18 mar 2024 | 1,9200 | 2,0000 | 1,9000 | 1,9000 | 1,9000 | 163.500 |
15 mar 2024 | 1,8800 | 1,9900 | 1,8800 | 1,9000 | 1,9000 | 173.100 |
14 mar 2024 | 2,0000 | 2,0100 | 1,8100 | 1,8800 | 1,8800 | 264.700 |
13 mar 2024 | 2,0200 | 2,0820 | 2,0000 | 2,0000 | 2,0000 | 88.600 |
12 mar 2024 | 1,9900 | 2,1000 | 1,8600 | 2,0200 | 2,0200 | 228.800 |
11 mar 2024 | 2,1600 | 2,1850 | 1,9720 | 2,0100 | 2,0100 | 272.700 |
08 mar 2024 | 2,3000 | 2,3400 | 2,1100 | 2,1200 | 2,1200 | 245.900 |
07 mar 2024 | 2,1700 | 2,3400 | 2,0940 | 2,2800 | 2,2800 | 215.000 |
06 mar 2024 | 2,1100 | 2,1900 | 2,0800 | 2,1500 | 2,1500 | 197.800 |
05 mar 2024 | 2,1700 | 2,2000 | 2,0200 | 2,1100 | 2,1100 | 163.300 |
04 mar 2024 | 2,2300 | 2,2980 | 2,1400 | 2,1600 | 2,1600 | 276.400 |
01 mar 2024 | 2,2500 | 2,2800 | 2,1500 | 2,1800 | 2,1800 | 327.100 |
29 feb 2024 | 2,3000 | 2,3900 | 2,2100 | 2,2400 | 2,2400 | 211.900 |
28 feb 2024 | 2,3300 | 2,4000 | 2,2500 | 2,3000 | 2,3000 | 294.300 |
27 feb 2024 | 2,3300 | 2,4500 | 2,2800 | 2,3600 | 2,3600 | 414.100 |
26 feb 2024 | 2,3500 | 2,3790 | 2,2700 | 2,3000 | 2,3000 | 151.100 |
23 feb 2024 | 2,3200 | 2,4100 | 2,2900 | 2,3500 | 2,3500 | 105.900 |
22 feb 2024 | 2,2800 | 2,4000 | 2,2800 | 2,3100 | 2,3100 | 100.500 |
21 feb 2024 | 2,2900 | 2,3250 | 2,2400 | 2,3000 | 2,3000 | 67.000 |
20 feb 2024 | 2,3800 | 2,4260 | 2,2000 | 2,3200 | 2,3200 | 202.800 |
16 feb 2024 | 2,3400 | 2,3420 | 2,2200 | 2,2900 | 2,2900 | 206.700 |
15 feb 2024 | 2,1600 | 2,3500 | 2,1200 | 2,3500 | 2,3500 | 311.500 |
14 feb 2024 | 2,2600 | 2,2900 | 2,1800 | 2,2300 | 2,2300 | 142.700 |
13 feb 2024 | 2,2500 | 2,3300 | 2,1700 | 2,2300 | 2,2300 | 194.900 |
12 feb 2024 | 2,2200 | 2,3400 | 2,1900 | 2,2700 | 2,2700 | 296.400 |
09 feb 2024 | 2,1800 | 2,5800 | 2,0800 | 2,2150 | 2,2150 | 1.028.600 |
08 feb 2024 | 2,0700 | 2,0700 | 1,9600 | 2,0000 | 2,0000 | 290.200 |
07 feb 2024 | 2,0400 | 2,1000 | 1,9900 | 2,0700 | 2,0700 | 135.000 |
06 feb 2024 | 2,0000 | 2,0500 | 1,9500 | 2,0400 | 2,0400 | 131.700 |
05 feb 2024 | 2,0500 | 2,1000 | 1,9400 | 2,0100 | 2,0100 | 109.400 |
02 feb 2024 | 2,0800 | 2,1270 | 2,0250 | 2,1000 | 2,1000 | 47.500 |
01 feb 2024 | 2,0000 | 2,1480 | 2,0000 | 2,1300 | 2,1300 | 57.700 |
31 gen 2024 | 2,0700 | 2,1600 | 2,0000 | 2,0000 | 2,0000 | 49.100 |
30 gen 2024 | 2,1200 | 2,2200 | 2,0700 | 2,0800 | 2,0800 | 94.800 |
29 gen 2024 | 2,0500 | 2,1500 | 1,9900 | 2,1400 | 2,1400 | 71.500 |
26 gen 2024 | 2,0800 | 2,1000 | 2,0000 | 2,0500 | 2,0500 | 73.000 |
25 gen 2024 | 2,0400 | 2,0870 | 1,9870 | 2,0500 | 2,0500 | 79.900 |
24 gen 2024 | 2,1000 | 2,1000 | 2,0100 | 2,0300 | 2,0300 | 71.700 |
23 gen 2024 | 2,0700 | 2,1300 | 1,9800 | 2,0400 | 2,0400 | 171.000 |
22 gen 2024 | 2,0000 | 2,0900 | 1,8700 | 2,0500 | 2,0500 | 107.000 |
19 gen 2024 | 1,9800 | 2,0800 | 1,9200 | 1,9900 | 1,9900 | 134.000 |
18 gen 2024 | 2,0800 | 2,0800 | 1,9200 | 1,9900 | 1,9900 | 156.500 |
17 gen 2024 | 2,1300 | 2,1300 | 2,0000 | 2,0500 | 2,0500 | 127.700 |
16 gen 2024 | 2,3300 | 2,3300 | 2,0500 | 2,0800 | 2,0800 | 364.900 |
12 gen 2024 | 2,1700 | 2,3600 | 2,1500 | 2,3400 | 2,3400 | 273.900 |
11 gen 2024 | 2,2500 | 2,2600 | 2,1100 | 2,1600 | 2,1600 | 147.000 |
10 gen 2024 | 2,3700 | 2,3700 | 2,1500 | 2,2200 | 2,2200 | 315.600 |
09 gen 2024 | 2,2600 | 2,4200 | 2,1700 | 2,4100 | 2,4100 | 253.600 |
08 gen 2024 | 2,1000 | 2,3290 | 2,0400 | 2,2500 | 2,2500 | 337.400 |
05 gen 2024 | 2,1400 | 2,1790 | 2,0000 | 2,0600 | 2,0600 | 285.000 |
04 gen 2024 | 1,9200 | 2,2700 | 1,8800 | 2,1100 | 2,1100 | 541.600 |
03 gen 2024 | 1,7300 | 1,8900 | 1,7000 | 1,8700 | 1,8700 | 183.400 |
02 gen 2024 | 1,7300 | 1,7800 | 1,6500 | 1,7600 | 1,7600 | 229.300 |
29 dic 2023 | 1,7600 | 1,7800 | 1,7260 | 1,7600 | 1,7600 | 135.800 |
28 dic 2023 | 1,7000 | 1,7800 | 1,6700 | 1,7400 | 1,7400 | 164.200 |
27 dic 2023 | 1,7400 | 1,7600 | 1,6500 | 1,7200 | 1,7200 | 199.900 |
26 dic 2023 | 1,7700 | 1,7700 | 1,6800 | 1,7200 | 1,7200 | 201.500 |
22 dic 2023 | 1,6900 | 1,8400 | 1,6500 | 1,7000 | 1,7000 | 383.900 |
21 dic 2023 | 1,5800 | 1,7000 | 1,5630 | 1,6600 | 1,6600 | 180.000 |
20 dic 2023 | 1,6500 | 1,6700 | 1,5300 | 1,5600 | 1,5600 | 94.300 |
19 dic 2023 | 1,5100 | 1,6900 | 1,5100 | 1,6600 | 1,6600 | 174.300 |
18 dic 2023 | 1,5000 | 1,5900 | 1,4200 | 1,5400 | 1,5400 | 195.800 |
*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...