Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 2,3500 | 2,3900 | 2,2700 | 2,3300 | 2,3300 | 125.200 |
16 apr 2024 | 2,2700 | 2,4000 | 2,1800 | 2,3700 | 2,3700 | 305.200 |
15 apr 2024 | 2,3800 | 2,4300 | 2,1400 | 2,2300 | 2,2300 | 375.100 |
12 apr 2024 | 2,4200 | 2,5800 | 2,2700 | 2,4000 | 2,4000 | 309.700 |
11 apr 2024 | 2,4000 | 2,4320 | 2,2800 | 2,4100 | 2,4100 | 222.700 |
10 apr 2024 | 2,5000 | 2,5500 | 2,3300 | 2,4300 | 2,4300 | 261.700 |
09 apr 2024 | 2,1500 | 2,5000 | 2,1500 | 2,5000 | 2,5000 | 493.900 |
08 apr 2024 | 2,2200 | 2,2750 | 2,1000 | 2,1900 | 2,1900 | 213.400 |
05 apr 2024 | 2,2700 | 2,3800 | 2,2500 | 2,2600 | 2,2600 | 112.600 |
04 apr 2024 | 2,3100 | 2,4200 | 2,2700 | 2,3100 | 2,3100 | 158.200 |
03 apr 2024 | 2,4300 | 2,4700 | 2,2300 | 2,3100 | 2,3100 | 242.100 |
02 apr 2024 | 2,4500 | 2,4750 | 2,3700 | 2,4400 | 2,4400 | 192.200 |
01 apr 2024 | 2,5000 | 2,5200 | 2,4100 | 2,4900 | 2,4900 | 354.600 |
28 mar 2024 | 2,4600 | 2,4900 | 2,3700 | 2,4900 | 2,4900 | 260.500 |
27 mar 2024 | 2,4100 | 2,4500 | 2,2700 | 2,4200 | 2,4200 | 197.500 |
26 mar 2024 | 2,4500 | 2,4800 | 2,3200 | 2,4600 | 2,4600 | 235.500 |
25 mar 2024 | 2,4700 | 2,4800 | 2,3300 | 2,4500 | 2,4500 | 260.700 |
22 mar 2024 | 2,3400 | 2,4900 | 2,3000 | 2,4800 | 2,4800 | 489.300 |
21 mar 2024 | 2,3800 | 2,3900 | 2,2200 | 2,3300 | 2,3300 | 381.100 |
20 mar 2024 | 2,0700 | 2,3800 | 2,0600 | 2,3800 | 2,3800 | 612.000 |
19 mar 2024 | 2,0100 | 2,0900 | 1,9800 | 2,0300 | 2,0300 | 457.000 |
18 mar 2024 | 2,0100 | 2,1500 | 1,9900 | 2,0200 | 2,0200 | 1.396.100 |
15 mar 2024 | 1,9100 | 2,0400 | 1,9100 | 2,0200 | 2,0200 | 419.200 |
14 mar 2024 | 1,8700 | 1,9900 | 1,8700 | 1,9900 | 1,9900 | 124.700 |
13 mar 2024 | 1,8500 | 1,9600 | 1,8500 | 1,9400 | 1,9400 | 123.600 |
12 mar 2024 | 1,9700 | 2,0000 | 1,8000 | 1,8900 | 1,8900 | 788.100 |
11 mar 2024 | 1,9800 | 2,0200 | 1,8700 | 1,9900 | 1,9900 | 274.300 |
08 mar 2024 | 2,0800 | 2,1700 | 1,9400 | 2,0000 | 2,0000 | 385.300 |
07 mar 2024 | 2,2000 | 2,2400 | 2,0600 | 2,1000 | 2,1000 | 294.500 |
06 mar 2024 | 1,9500 | 2,1900 | 1,9500 | 2,1800 | 2,1800 | 592.400 |
05 mar 2024 | 1,9000 | 1,9800 | 1,8300 | 1,9400 | 1,9400 | 310.000 |
04 mar 2024 | 2,0000 | 2,1300 | 1,9400 | 1,9600 | 1,9600 | 523.200 |
01 mar 2024 | 1,9100 | 2,0300 | 1,8400 | 1,9700 | 1,9700 | 537.800 |
29 feb 2024 | 1,7900 | 1,8900 | 1,7800 | 1,8800 | 1,8800 | 401.700 |
28 feb 2024 | 1,8300 | 1,8900 | 1,7700 | 1,8000 | 1,8000 | 518.900 |
27 feb 2024 | 1,8000 | 1,9100 | 1,6500 | 1,8500 | 1,8500 | 701.100 |
26 feb 2024 | 1,8300 | 1,8600 | 1,5900 | 1,7400 | 1,7400 | 544.400 |
23 feb 2024 | 1,5700 | 1,8500 | 1,5500 | 1,8100 | 1,8100 | 348.500 |
22 feb 2024 | 1,5000 | 1,6500 | 1,4700 | 1,5700 | 1,5700 | 343.200 |
21 feb 2024 | 1,5000 | 1,5800 | 1,4900 | 1,5100 | 1,5100 | 287.200 |
20 feb 2024 | 1,5500 | 1,5530 | 1,4900 | 1,5300 | 1,5300 | 171.900 |
16 feb 2024 | 1,4700 | 1,5200 | 1,4300 | 1,5100 | 1,5100 | 153.600 |
15 feb 2024 | 1,4800 | 1,5350 | 1,4400 | 1,4800 | 1,4800 | 223.300 |
14 feb 2024 | 1,5100 | 1,5700 | 1,4800 | 1,5000 | 1,5000 | 243.000 |
13 feb 2024 | 1,4700 | 1,5100 | 1,4500 | 1,4800 | 1,4800 | 103.700 |
12 feb 2024 | 1,5700 | 1,6200 | 1,5200 | 1,5200 | 1,5200 | 118.000 |
09 feb 2024 | 1,5400 | 1,5500 | 1,5100 | 1,5500 | 1,5500 | 150.400 |
08 feb 2024 | 1,5200 | 1,5500 | 1,5000 | 1,5400 | 1,5400 | 258.000 |
07 feb 2024 | 1,5000 | 1,5500 | 1,4700 | 1,5500 | 1,5500 | 86.900 |
06 feb 2024 | 1,5400 | 1,5400 | 1,4700 | 1,5000 | 1,5000 | 128.100 |
05 feb 2024 | 1,4800 | 1,5300 | 1,4500 | 1,5100 | 1,5100 | 74.400 |
02 feb 2024 | 1,4900 | 1,5100 | 1,4400 | 1,5100 | 1,5100 | 76.100 |
01 feb 2024 | 1,5500 | 1,5500 | 1,4800 | 1,5000 | 1,5000 | 124.000 |
31 gen 2024 | 1,4700 | 1,5300 | 1,4700 | 1,5200 | 1,5200 | 284.500 |
30 gen 2024 | 1,5000 | 1,5200 | 1,4700 | 1,5100 | 1,5100 | 202.100 |
29 gen 2024 | 1,4700 | 1,5100 | 1,4500 | 1,4900 | 1,4900 | 197.900 |
26 gen 2024 | 1,3900 | 1,5000 | 1,3700 | 1,5000 | 1,5000 | 158.600 |
25 gen 2024 | 1,3800 | 1,4450 | 1,3400 | 1,4100 | 1,4100 | 273.800 |
24 gen 2024 | 1,4100 | 1,4100 | 1,3400 | 1,3600 | 1,3600 | 192.400 |
23 gen 2024 | 1,3300 | 1,4000 | 1,2900 | 1,3700 | 1,3700 | 369.500 |
22 gen 2024 | 1,3100 | 1,3900 | 1,2800 | 1,3200 | 1,3200 | 307.200 |
19 gen 2024 | 1,3300 | 1,3300 | 1,2500 | 1,2900 | 1,2900 | 147.100 |
18 gen 2024 | 1,3000 | 1,4050 | 1,3000 | 1,3500 | 1,3500 | 208.200 |
17 gen 2024 | 1,4500 | 1,4600 | 1,3000 | 1,3400 | 1,3400 | 275.400 |
16 gen 2024 | 1,5000 | 1,5200 | 1,4000 | 1,4700 | 1,4700 | 64.000 |
12 gen 2024 | 1,5200 | 1,5300 | 1,4900 | 1,5300 | 1,5300 | 130.100 |
11 gen 2024 | 1,5200 | 1,5200 | 1,4500 | 1,5200 | 1,5200 | 81.500 |
10 gen 2024 | 1,4300 | 1,5200 | 1,3600 | 1,5200 | 1,5200 | 173.900 |
09 gen 2024 | 1,5100 | 1,5200 | 1,4700 | 1,4900 | 1,4900 | 111.500 |
08 gen 2024 | 1,5000 | 1,5600 | 1,4800 | 1,5100 | 1,5100 | 73.900 |
05 gen 2024 | 1,5600 | 1,5600 | 1,4800 | 1,5400 | 1,5400 | 215.200 |
04 gen 2024 | 1,5000 | 1,5700 | 1,5000 | 1,5500 | 1,5500 | 293.600 |
03 gen 2024 | 1,5200 | 1,5400 | 1,3400 | 1,5400 | 1,5400 | 219.800 |
02 gen 2024 | 1,5000 | 1,5500 | 1,4650 | 1,5400 | 1,5400 | 47.800 |
29 dic 2023 | 1,5200 | 1,5300 | 1,4600 | 1,5000 | 1,5000 | 129.400 |
28 dic 2023 | 1,6200 | 1,6400 | 1,4800 | 1,5500 | 1,5500 | 218.100 |
27 dic 2023 | 1,5200 | 1,6200 | 1,4800 | 1,6200 | 1,6200 | 338.300 |
26 dic 2023 | 1,5800 | 1,5800 | 1,4500 | 1,5100 | 1,5100 | 100.900 |
22 dic 2023 | 1,4300 | 1,5200 | 1,4200 | 1,5000 | 1,5000 | 67.900 |
21 dic 2023 | 1,5000 | 1,5300 | 1,4100 | 1,4200 | 1,4200 | 56.300 |
20 dic 2023 | 1,3600 | 1,4700 | 1,3100 | 1,4700 | 1,4700 | 136.300 |
19 dic 2023 | 1,3400 | 1,4200 | 1,3100 | 1,4000 | 1,4000 | 238.000 |
18 dic 2023 | 1,4500 | 1,5450 | 1,3400 | 1,3400 | 1,3400 | 191.900 |
15 dic 2023 | 1,4300 | 1,4700 | 1,3800 | 1,4600 | 1,4600 | 244.100 |
14 dic 2023 | 1,5300 | 1,5400 | 1,4000 | 1,4200 | 1,4200 | 184.700 |
13 dic 2023 | 1,4700 | 1,5500 | 1,4600 | 1,4800 | 1,4800 | 185.800 |
12 dic 2023 | 1,5400 | 1,5400 | 1,4100 | 1,4800 | 1,4800 | 149.300 |
11 dic 2023 | 1,5700 | 1,6700 | 1,5100 | 1,5100 | 1,5100 | 655.700 |
08 dic 2023 | 1,5400 | 1,6100 | 1,4850 | 1,5900 | 1,5900 | 315.500 |
07 dic 2023 | 1,5600 | 1,6280 | 1,5100 | 1,5500 | 1,5500 | 582.500 |
06 dic 2023 | 1,6000 | 1,6440 | 1,4800 | 1,5200 | 1,5200 | 158.100 |
05 dic 2023 | 1,5800 | 1,6900 | 1,5800 | 1,6300 | 1,6300 | 161.400 |
04 dic 2023 | 1,6200 | 1,6200 | 1,5100 | 1,6000 | 1,6000 | 181.200 |
01 dic 2023 | 1,7700 | 1,8020 | 1,5800 | 1,5800 | 1,5800 | 470.900 |
30 nov 2023 | 1,5200 | 1,7900 | 1,4800 | 1,7400 | 1,7400 | 188.200 |
29 nov 2023 | 1,5500 | 1,6650 | 1,4800 | 1,4900 | 1,4900 | 108.300 |
28 nov 2023 | 1,6800 | 1,6800 | 1,4700 | 1,5000 | 1,5000 | 156.900 |
27 nov 2023 | 1,6100 | 1,7500 | 1,4900 | 1,6300 | 1,6300 | 255.000 |
24 nov 2023 | 1,3500 | 1,6500 | 1,3500 | 1,6100 | 1,6100 | 257.100 |
22 nov 2023 | 1,3300 | 1,3700 | 1,2700 | 1,3200 | 1,3200 | 300.300 |
*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...