Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 1,7000 | 1,7100 | 1,6500 | 1,6900 | 1,6900 | 26.200 |
13 giu 2024 | 1,6800 | 1,7700 | 1,6500 | 1,6500 | 1,6500 | 60.200 |
12 giu 2024 | 1,8000 | 1,8000 | 1,6800 | 1,7000 | 1,7000 | 105.500 |
11 giu 2024 | 1,8700 | 2,0000 | 1,8200 | 1,8500 | 1,8500 | 30.300 |
10 giu 2024 | 1,9400 | 2,0700 | 1,8500 | 1,8800 | 1,8800 | 154.900 |
07 giu 2024 | 1,9500 | 2,0300 | 1,9500 | 2,0000 | 2,0000 | 57.200 |
06 giu 2024 | 2,0900 | 2,1500 | 1,9500 | 1,9800 | 1,9800 | 62.700 |
05 giu 2024 | 2,1700 | 2,1900 | 2,0500 | 2,1200 | 2,1200 | 81.400 |
04 giu 2024 | 2,1200 | 2,3800 | 2,0000 | 2,1700 | 2,1700 | 177.200 |
03 giu 2024 | 2,5400 | 2,5700 | 2,1000 | 2,1200 | 2,1200 | 694.800 |
31 mag 2024 | 2,0300 | 3,0800 | 1,9900 | 2,6400 | 2,6400 | 2.367.200 |
30 mag 2024 | 2,0200 | 2,0500 | 1,9900 | 2,0200 | 2,0200 | 20.900 |
29 mag 2024 | 2,0000 | 2,0700 | 1,9600 | 2,0500 | 2,0500 | 43.900 |
28 mag 2024 | 2,1100 | 2,1500 | 1,9300 | 2,0100 | 2,0100 | 53.900 |
24 mag 2024 | 2,0500 | 2,1200 | 1,9900 | 2,0500 | 2,0500 | 41.100 |
23 mag 2024 | 2,1300 | 2,1300 | 2,0100 | 2,0500 | 2,0500 | 60.100 |
22 mag 2024 | 2,2400 | 2,2400 | 2,1100 | 2,1200 | 2,1200 | 30.000 |
21 mag 2024 | 2,1800 | 2,3300 | 2,1100 | 2,2500 | 2,2500 | 45.600 |
20 mag 2024 | 2,3700 | 2,3700 | 2,1400 | 2,1800 | 2,1800 | 82.200 |
17 mag 2024 | 2,2800 | 2,4000 | 2,2300 | 2,2900 | 2,2900 | 35.000 |
16 mag 2024 | 2,3900 | 2,4800 | 2,2500 | 2,3400 | 2,3400 | 51.600 |
15 mag 2024 | 2,8100 | 2,8100 | 2,3000 | 2,4400 | 2,4400 | 165.000 |
14 mag 2024 | 2,2200 | 2,8400 | 2,2200 | 2,8400 | 2,8400 | 260.600 |
13 mag 2024 | 2,4600 | 2,7200 | 2,3700 | 2,5400 | 2,5400 | 387.600 |
10 mag 2024 | 2,2200 | 2,3000 | 2,1600 | 2,2700 | 2,2700 | 82.200 |
09 mag 2024 | 2,3500 | 2,6000 | 2,2700 | 2,3100 | 2,3100 | 204.700 |
08 mag 2024 | 2,1300 | 2,5000 | 2,0600 | 2,3200 | 2,3200 | 326.500 |
07 mag 2024 | 2,0700 | 2,1800 | 2,0200 | 2,1100 | 2,1100 | 248.000 |
06 mag 2024 | 1,9400 | 2,2000 | 1,9300 | 2,0700 | 2,0700 | 262.800 |
03 mag 2024 | 2,3700 | 2,5200 | 1,9400 | 2,0000 | 2,0000 | 567.000 |
02 mag 2024 | 2,5000 | 3,1500 | 2,4400 | 2,4900 | 2,4900 | 1.822.400 |
01 mag 2024 | 1,9000 | 4,0000 | 1,8900 | 2,6500 | 2,6500 | 17.564.400 |
30 apr 2024 | 1,9300 | 2,2900 | 1,7400 | 2,1200 | 2,1200 | 21.341.100 |
29 apr 2024 | 1,3200 | 1,4500 | 1,3000 | 1,3600 | 1,3600 | 1.499.400 |
26 apr 2024 | 1,5500 | 1,5600 | 1,4600 | 1,5100 | 1,5100 | 181.600 |
25 apr 2024 | 1,7800 | 1,9900 | 1,4100 | 1,6000 | 1,6000 | 3.489.600 |
24 apr 2024 | 1,8600 | 2,3500 | 1,8500 | 2,3000 | 2,3000 | 551.100 |
23 apr 2024 | 1,7100 | 1,8500 | 1,6800 | 1,7900 | 1,7900 | 28.400 |
22 apr 2024 | 1,8000 | 1,9300 | 1,7300 | 1,7500 | 1,7500 | 25.500 |
19 apr 2024 | 1,8900 | 1,9500 | 1,7700 | 1,7800 | 1,7800 | 10.300 |
18 apr 2024 | 1,9100 | 1,9600 | 1,8100 | 1,8500 | 1,8500 | 37.900 |
17 apr 2024 | 1,6700 | 2,0900 | 1,6700 | 1,9600 | 1,9600 | 115.100 |
16 apr 2024 | 1,5200 | 1,7200 | 1,5200 | 1,6700 | 1,6700 | 48.900 |
15 apr 2024 | 1,7600 | 1,8400 | 1,5700 | 1,5700 | 1,5700 | 38.800 |
12 apr 2024 | 1,9100 | 1,9100 | 1,7600 | 1,7600 | 1,7600 | 29.500 |
11 apr 2024 | 2,0000 | 2,0500 | 1,9100 | 1,9400 | 1,9400 | 24.200 |
10 apr 2024 | 2,0900 | 2,1100 | 1,9500 | 2,0500 | 2,0500 | 38.300 |
09 apr 2024 | 2,0700 | 2,1300 | 2,0700 | 2,1100 | 2,1100 | 5.700 |
08 apr 2024 | 2,0500 | 2,1400 | 2,0500 | 2,1100 | 2,1100 | 24.900 |
05 apr 2024 | 2,2100 | 2,2100 | 2,0300 | 2,1000 | 2,1000 | 17.900 |
04 apr 2024 | 2,1300 | 2,1900 | 2,1200 | 2,1900 | 2,1900 | 3.800 |
03 apr 2024 | 2,1500 | 2,2200 | 2,0700 | 2,1900 | 2,1900 | 21.500 |
02 apr 2024 | 2,0000 | 2,1500 | 2,0000 | 2,1200 | 2,1200 | 20.100 |
01 apr 2024 | 2,2000 | 2,2300 | 2,0100 | 2,0500 | 2,0500 | 22.100 |
28 mar 2024 | 1,9900 | 2,1400 | 1,9900 | 2,1100 | 2,1100 | 46.100 |
27 mar 2024 | 2,0900 | 2,0900 | 1,9400 | 1,9600 | 1,9600 | 14.700 |
26 mar 2024 | 2,1100 | 2,1800 | 1,8200 | 1,9200 | 1,9200 | 107.900 |
25 mar 2024 | 2,1400 | 2,2200 | 2,0600 | 2,1400 | 2,1400 | 58.500 |
22 mar 2024 | 2,0900 | 2,2300 | 2,0700 | 2,1900 | 2,1900 | 36.900 |
21 mar 2024 | 2,2700 | 2,3000 | 2,0800 | 2,1800 | 2,1800 | 20.100 |
20 mar 2024 | 2,3100 | 2,3100 | 2,1600 | 2,2500 | 2,2500 | 49.200 |
19 mar 2024 | 2,5400 | 2,5400 | 2,3300 | 2,3500 | 2,3500 | 39.500 |
18 mar 2024 | 2,4900 | 2,5900 | 2,4000 | 2,5100 | 2,5100 | 19.500 |
15 mar 2024 | 2,5100 | 2,5800 | 2,3700 | 2,4300 | 2,4300 | 25.500 |
14 mar 2024 | 2,5400 | 2,6100 | 2,4600 | 2,5000 | 2,5000 | 13.000 |
13 mar 2024 | 2,4700 | 2,6800 | 2,4700 | 2,5900 | 2,5900 | 16.200 |
12 mar 2024 | 2,4800 | 2,5900 | 2,4700 | 2,4800 | 2,4800 | 15.400 |
11 mar 2024 | 2,7000 | 2,7300 | 2,5000 | 2,5200 | 2,5200 | 34.000 |
08 mar 2024 | 2,5400 | 2,6900 | 2,4900 | 2,6400 | 2,6400 | 42.500 |
07 mar 2024 | 2,6600 | 2,6600 | 2,3800 | 2,4900 | 2,4900 | 54.000 |
06 mar 2024 | 2,7900 | 2,7900 | 2,3000 | 2,3700 | 2,3700 | 67.400 |
05 mar 2024 | 2,6800 | 2,7200 | 2,5500 | 2,5900 | 2,5900 | 25.500 |
04 mar 2024 | 2,9300 | 3,0200 | 2,6400 | 2,7000 | 2,7000 | 51.500 |
01 mar 2024 | 2,5100 | 2,9000 | 2,5000 | 2,9000 | 2,9000 | 80.800 |
29 feb 2024 | 2,6500 | 2,7000 | 2,5100 | 2,5600 | 2,5600 | 32.200 |
28 feb 2024 | 2,7000 | 2,7900 | 2,6700 | 2,6800 | 2,6800 | 9.400 |
27 feb 2024 | 2,6500 | 2,8000 | 2,6500 | 2,7200 | 2,7200 | 15.200 |
26 feb 2024 | 2,6300 | 2,8600 | 2,6300 | 2,8000 | 2,8000 | 38.600 |
23 feb 2024 | 2,6300 | 2,7000 | 2,5800 | 2,6500 | 2,6500 | 12.400 |
22 feb 2024 | 2,8100 | 2,8100 | 2,5600 | 2,6300 | 2,6300 | 31.100 |
21 feb 2024 | 2,8300 | 2,8300 | 2,6900 | 2,7200 | 2,7200 | 19.600 |
20 feb 2024 | 3,0600 | 3,0800 | 2,7400 | 2,9300 | 2,9300 | 50.000 |
16 feb 2024 | 2,6100 | 2,9800 | 2,5400 | 2,9700 | 2,9700 | 71.700 |
15 feb 2024 | 2,5100 | 2,6900 | 2,5000 | 2,6700 | 2,6700 | 48.600 |
14 feb 2024 | 2,4500 | 2,7000 | 2,4000 | 2,5700 | 2,5700 | 53.900 |
13 feb 2024 | 2,5000 | 2,5100 | 2,3900 | 2,4900 | 2,4900 | 30.700 |
12 feb 2024 | 2,3000 | 2,5000 | 2,2600 | 2,4600 | 2,4600 | 56.200 |
09 feb 2024 | 2,3500 | 2,3500 | 2,2500 | 2,2800 | 2,2800 | 32.400 |
08 feb 2024 | 2,3600 | 2,3800 | 2,2100 | 2,3200 | 2,3200 | 45.900 |
07 feb 2024 | 2,5100 | 2,5100 | 2,3200 | 2,3300 | 2,3300 | 29.800 |
06 feb 2024 | 2,6200 | 2,7400 | 2,4300 | 2,5100 | 2,5100 | 189.800 |
05 feb 2024 | 2,2900 | 2,5800 | 2,2000 | 2,5800 | 2,5800 | 163.700 |
02 feb 2024 | 2,1900 | 2,2700 | 2,1600 | 2,2300 | 2,2300 | 22.600 |
01 feb 2024 | 2,2800 | 2,2800 | 2,1300 | 2,2000 | 2,2000 | 34.800 |
31 gen 2024 | 2,2900 | 2,2900 | 2,1500 | 2,2400 | 2,2400 | 23.900 |
30 gen 2024 | 2,1400 | 2,2600 | 2,0300 | 2,2200 | 2,2200 | 182.700 |
29 gen 2024 | 2,1200 | 2,3500 | 2,1100 | 2,2800 | 2,2800 | 234.800 |
26 gen 2024 | 2,1000 | 2,1200 | 2,0400 | 2,1200 | 2,1200 | 23.400 |
25 gen 2024 | 2,1400 | 2,1400 | 2,0000 | 2,0800 | 2,0800 | 31.100 |
24 gen 2024 | 2,1600 | 2,1600 | 2,0100 | 2,0600 | 2,0600 | 21.300 |
*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...