Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 1,9500 | 1,9700 | 1,8500 | 1,8900 | 1,8900 | 3.332.905 |
16 mag 2024 | 1,9800 | 2,0100 | 1,9300 | 2,0000 | 2,0000 | 3.288.700 |
15 mag 2024 | 1,9300 | 2,0100 | 1,9300 | 1,9600 | 1,9600 | 3.922.200 |
14 mag 2024 | 1,9100 | 2,0100 | 1,8610 | 1,9400 | 1,9400 | 4.577.300 |
13 mag 2024 | 1,9500 | 2,0100 | 1,8800 | 1,8900 | 1,8900 | 6.114.500 |
10 mag 2024 | 2,0300 | 2,0500 | 1,8500 | 1,9800 | 1,9800 | 12.154.800 |
09 mag 2024 | 2,7220 | 2,8100 | 2,0100 | 2,0400 | 2,0400 | 41.562.500 |
08 mag 2024 | 4,1100 | 4,2050 | 3,7900 | 4,1900 | 4,1900 | 40.523.300 |
07 mag 2024 | 4,4900 | 4,4900 | 4,0700 | 4,0700 | 4,0700 | 4.440.600 |
06 mag 2024 | 4,8900 | 4,9400 | 4,2700 | 4,3700 | 4,3700 | 5.076.000 |
03 mag 2024 | 4,6200 | 5,0600 | 4,4300 | 4,4300 | 4,4300 | 11.087.900 |
02 mag 2024 | 4,4000 | 4,7400 | 4,0700 | 4,5000 | 4,5000 | 15.831.500 |
01 mag 2024 | 3,2500 | 5,8500 | 2,7800 | 5,1300 | 5,1300 | 206.720.400 |
30 apr 2024 | 1,6300 | 1,6600 | 1,5900 | 1,6300 | 1,6300 | 382.000 |
29 apr 2024 | 1,6000 | 1,6500 | 1,5800 | 1,6100 | 1,6100 | 399.600 |
26 apr 2024 | 1,6000 | 1,6500 | 1,5900 | 1,5900 | 1,5900 | 249.200 |
25 apr 2024 | 1,6100 | 1,6400 | 1,5800 | 1,6000 | 1,6000 | 286.300 |
24 apr 2024 | 1,6800 | 1,7000 | 1,6200 | 1,6300 | 1,6300 | 350.900 |
23 apr 2024 | 1,6700 | 1,7300 | 1,6400 | 1,6800 | 1,6800 | 290.200 |
22 apr 2024 | 1,7600 | 1,7620 | 1,6700 | 1,6700 | 1,6700 | 257.900 |
19 apr 2024 | 1,7200 | 1,7500 | 1,6350 | 1,6700 | 1,6700 | 505.600 |
18 apr 2024 | 1,7700 | 1,7880 | 1,7200 | 1,7300 | 1,7300 | 198.800 |
17 apr 2024 | 1,8400 | 1,8600 | 1,7600 | 1,7600 | 1,7600 | 585.200 |
16 apr 2024 | 1,9900 | 1,9900 | 1,8600 | 1,8600 | 1,8600 | 335.800 |
15 apr 2024 | 2,1400 | 2,1400 | 1,9400 | 1,9700 | 1,9700 | 382.900 |
12 apr 2024 | 2,1400 | 2,2600 | 2,0700 | 2,1500 | 2,1500 | 923.200 |
11 apr 2024 | 2,1000 | 2,1600 | 2,0600 | 2,1500 | 2,1500 | 1.012.300 |
10 apr 2024 | 2,0200 | 2,1100 | 1,8000 | 2,1000 | 2,1000 | 2.571.400 |
09 apr 2024 | 2,0600 | 2,0800 | 2,0000 | 2,0300 | 2,0300 | 196.000 |
08 apr 2024 | 2,0900 | 2,1000 | 2,0500 | 2,0600 | 2,0600 | 198.300 |
05 apr 2024 | 2,0700 | 2,1400 | 2,0500 | 2,0600 | 2,0600 | 268.100 |
04 apr 2024 | 2,1800 | 2,1800 | 2,0550 | 2,0600 | 2,0600 | 267.300 |
03 apr 2024 | 2,1300 | 2,1800 | 2,0800 | 2,1500 | 2,1500 | 524.900 |
02 apr 2024 | 2,1500 | 2,1500 | 2,0700 | 2,1400 | 2,1400 | 326.100 |
01 apr 2024 | 2,1900 | 2,2000 | 2,0800 | 2,1500 | 2,1500 | 319.500 |
28 mar 2024 | 2,2000 | 2,3000 | 2,1700 | 2,1800 | 2,1800 | 2.855.000 |
27 mar 2024 | 2,1200 | 2,2000 | 2,0800 | 2,1900 | 2,1900 | 590.300 |
26 mar 2024 | 2,1600 | 2,1600 | 1,9900 | 2,1100 | 2,1100 | 645.900 |
25 mar 2024 | 2,1300 | 2,1550 | 2,0900 | 2,1400 | 2,1400 | 358.600 |
22 mar 2024 | 2,2100 | 2,2100 | 2,1000 | 2,1100 | 2,1100 | 287.800 |
21 mar 2024 | 2,2300 | 2,3100 | 2,2100 | 2,2400 | 2,2400 | 668.000 |
20 mar 2024 | 2,2000 | 2,2800 | 2,1200 | 2,2700 | 2,2700 | 651.100 |
19 mar 2024 | 2,0100 | 2,2350 | 1,9800 | 2,1800 | 2,1800 | 916.500 |
18 mar 2024 | 2,0900 | 2,1000 | 1,9550 | 2,0200 | 2,0200 | 982.600 |
15 mar 2024 | 2,0500 | 2,1550 | 2,0200 | 2,0700 | 2,0700 | 491.600 |
14 mar 2024 | 2,1000 | 2,1200 | 1,9300 | 2,0600 | 2,0600 | 1.089.700 |
13 mar 2024 | 2,1200 | 2,1650 | 2,0700 | 2,1000 | 2,1000 | 665.400 |
12 mar 2024 | 2,0200 | 2,1990 | 1,9050 | 2,1500 | 2,1500 | 2.039.400 |
11 mar 2024 | 2,5200 | 2,5700 | 2,4600 | 2,5100 | 2,5100 | 1.686.300 |
08 mar 2024 | 2,5200 | 2,6700 | 2,4900 | 2,5000 | 2,5000 | 570.200 |
07 mar 2024 | 2,7300 | 2,7300 | 2,4400 | 2,5600 | 2,5600 | 1.185.200 |
06 mar 2024 | 2,7800 | 2,7900 | 2,5000 | 2,7000 | 2,7000 | 1.256.200 |
05 mar 2024 | 2,7000 | 2,8510 | 2,6900 | 2,7200 | 2,7200 | 2.395.000 |
04 mar 2024 | 2,7000 | 2,8550 | 2,5500 | 2,7400 | 2,7400 | 2.458.400 |
01 mar 2024 | 2,4200 | 2,7800 | 2,3600 | 2,6500 | 2,6500 | 2.582.800 |
29 feb 2024 | 2,4400 | 2,6200 | 2,3900 | 2,4500 | 2,4500 | 2.029.500 |
28 feb 2024 | 2,1800 | 2,7400 | 2,1700 | 2,5400 | 2,5400 | 6.837.600 |
27 feb 2024 | 1,6600 | 2,4400 | 1,6600 | 2,2500 | 2,2500 | 9.623.300 |
26 feb 2024 | 1,4800 | 1,6500 | 1,4600 | 1,6500 | 1,6500 | 516.300 |
23 feb 2024 | 1,4600 | 1,5200 | 1,4300 | 1,5000 | 1,5000 | 1.010.300 |
22 feb 2024 | 1,4700 | 1,5000 | 1,4400 | 1,4800 | 1,4800 | 135.500 |
21 feb 2024 | 1,4600 | 1,4800 | 1,4400 | 1,4500 | 1,4500 | 81.000 |
20 feb 2024 | 1,4700 | 1,5000 | 1,4600 | 1,4700 | 1,4700 | 105.300 |
16 feb 2024 | 1,4700 | 1,5300 | 1,4600 | 1,4700 | 1,4700 | 154.000 |
15 feb 2024 | 1,5000 | 1,5300 | 1,4600 | 1,5000 | 1,5000 | 223.200 |
14 feb 2024 | 1,4500 | 1,4900 | 1,4200 | 1,4900 | 1,4900 | 159.400 |
13 feb 2024 | 1,3800 | 1,4600 | 1,3800 | 1,4100 | 1,4100 | 452.400 |
12 feb 2024 | 1,5000 | 1,5700 | 1,4810 | 1,5300 | 1,5300 | 142.300 |
09 feb 2024 | 1,4800 | 1,5600 | 1,4800 | 1,5200 | 1,5200 | 187.400 |
08 feb 2024 | 1,4300 | 1,5000 | 1,4300 | 1,4600 | 1,4600 | 215.700 |
07 feb 2024 | 1,4600 | 1,4700 | 1,4300 | 1,4400 | 1,4400 | 134.600 |
06 feb 2024 | 1,4500 | 1,5100 | 1,4500 | 1,4600 | 1,4600 | 130.000 |
05 feb 2024 | 1,4800 | 1,4800 | 1,4400 | 1,4500 | 1,4500 | 142.300 |
02 feb 2024 | 1,5200 | 1,5300 | 1,4600 | 1,4800 | 1,4800 | 234.400 |
01 feb 2024 | 1,5300 | 1,5400 | 1,4900 | 1,5300 | 1,5300 | 222.000 |
31 gen 2024 | 1,5400 | 1,6000 | 1,5110 | 1,5300 | 1,5300 | 144.600 |
30 gen 2024 | 1,6300 | 1,6300 | 1,5100 | 1,5700 | 1,5700 | 255.300 |
29 gen 2024 | 1,5800 | 1,6500 | 1,5500 | 1,6100 | 1,6100 | 300.200 |
26 gen 2024 | 1,5400 | 1,5900 | 1,5200 | 1,5900 | 1,5900 | 205.100 |
25 gen 2024 | 1,5300 | 1,5600 | 1,5200 | 1,5300 | 1,5300 | 166.500 |
24 gen 2024 | 1,6500 | 1,6500 | 1,5200 | 1,5300 | 1,5300 | 524.000 |
23 gen 2024 | 1,6300 | 1,6380 | 1,5900 | 1,6100 | 1,6100 | 250.500 |
22 gen 2024 | 1,6500 | 1,6500 | 1,6000 | 1,6300 | 1,6300 | 220.100 |
19 gen 2024 | 1,6700 | 1,6700 | 1,6200 | 1,6300 | 1,6300 | 250.700 |
18 gen 2024 | 1,6200 | 1,7000 | 1,6000 | 1,6800 | 1,6800 | 423.600 |
17 gen 2024 | 1,6300 | 1,6800 | 1,5800 | 1,6300 | 1,6300 | 405.600 |
16 gen 2024 | 1,7300 | 1,7300 | 1,6400 | 1,6650 | 1,6650 | 346.800 |
12 gen 2024 | 1,6900 | 1,7400 | 1,6200 | 1,7300 | 1,7300 | 392.100 |
11 gen 2024 | 1,6700 | 1,7000 | 1,6000 | 1,6900 | 1,6900 | 308.400 |
10 gen 2024 | 1,6200 | 1,6900 | 1,5700 | 1,6700 | 1,6700 | 375.300 |
09 gen 2024 | 1,5800 | 1,6300 | 1,5500 | 1,5900 | 1,5900 | 477.100 |
08 gen 2024 | 1,5000 | 1,6500 | 1,4700 | 1,5900 | 1,5900 | 906.300 |
05 gen 2024 | 1,5500 | 1,5600 | 1,4600 | 1,5100 | 1,5100 | 608.700 |
04 gen 2024 | 1,6400 | 1,6400 | 1,5500 | 1,5500 | 1,5500 | 507.500 |
03 gen 2024 | 1,6800 | 1,6800 | 1,5900 | 1,6300 | 1,6300 | 508.900 |
02 gen 2024 | 1,5900 | 1,6950 | 1,5450 | 1,6900 | 1,6900 | 1.262.700 |
29 dic 2023 | 1,5600 | 1,5970 | 1,5200 | 1,5500 | 1,5500 | 737.200 |
28 dic 2023 | 1,5600 | 1,6000 | 1,5000 | 1,5450 | 1,5450 | 771.900 |
27 dic 2023 | 1,5000 | 1,5500 | 1,4800 | 1,5500 | 1,5500 | 460.800 |
26 dic 2023 | 1,4600 | 1,5000 | 1,4500 | 1,4800 | 1,4800 | 350.200 |
*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...