Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 2,2400 | 2,2900 | 2,2000 | 2,2400 | 2,2400 | 73.200 |
25 apr 2024 | 2,2300 | 2,2500 | 2,2000 | 2,2400 | 2,2400 | 12.600 |
24 apr 2024 | 2,1600 | 2,2600 | 2,1600 | 2,2300 | 2,2300 | 28.200 |
23 apr 2024 | 2,1900 | 2,1900 | 2,1200 | 2,1700 | 2,1700 | 12.000 |
22 apr 2024 | 2,1500 | 2,1800 | 2,1500 | 2,1800 | 2,1800 | 6.300 |
19 apr 2024 | 2,1600 | 2,1900 | 2,0800 | 2,1700 | 2,1700 | 45.000 |
18 apr 2024 | 2,2100 | 2,2100 | 2,2000 | 2,2000 | 2,2000 | 900 |
17 apr 2024 | 2,2000 | 2,2400 | 2,1900 | 2,2100 | 2,2100 | 20.700 |
16 apr 2024 | 2,2500 | 2,2500 | 2,1600 | 2,2000 | 2,2000 | 18.900 |
15 apr 2024 | 2,2600 | 2,2700 | 2,2000 | 2,2700 | 2,2700 | 36.000 |
12 apr 2024 | 2,3200 | 2,3200 | 2,2400 | 2,2900 | 2,2900 | 29.100 |
11 apr 2024 | 2,3200 | 2,3400 | 2,2800 | 2,2900 | 2,2900 | 18.600 |
10 apr 2024 | 2,3700 | 2,4500 | 2,2600 | 2,2800 | 2,2800 | 98.400 |
09 apr 2024 | 2,3000 | 2,3900 | 2,3000 | 2,3500 | 2,3500 | 38.100 |
08 apr 2024 | 2,3900 | 2,4400 | 2,2700 | 2,3000 | 2,3000 | 99.600 |
05 apr 2024 | 2,2700 | 2,4500 | 2,2500 | 2,3500 | 2,3500 | 147.900 |
04 apr 2024 | 2,1000 | 2,3000 | 2,1000 | 2,2700 | 2,2700 | 380.700 |
03 apr 2024 | 2,0900 | 2,1600 | 2,0500 | 2,1000 | 2,1000 | 59.400 |
02 apr 2024 | 2,0700 | 2,2700 | 2,0700 | 2,0900 | 2,0900 | 381.900 |
28 mar 2024 | 1,8400 | 2,0400 | 1,8300 | 2,0400 | 2,0400 | 343.200 |
27 mar 2024 | 1,8100 | 1,8400 | 1,8100 | 1,8400 | 1,8400 | 20.100 |
26 mar 2024 | 1,8000 | 1,8200 | 1,7800 | 1,8000 | 1,8000 | 27.900 |
25 mar 2024 | 1,8200 | 1,8250 | 1,8000 | 1,8150 | 1,8150 | 7.800 |
22 mar 2024 | 1,8050 | 1,8200 | 1,8050 | 1,8200 | 1,8200 | 1.500 |
21 mar 2024 | 1,7850 | 1,8050 | 1,7700 | 1,8050 | 1,8050 | 21.600 |
20 mar 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 6.000 |
19 mar 2024 | 1,7700 | 1,7900 | 1,7700 | 1,7900 | 1,7900 | 1.200 |
18 mar 2024 | 1,8050 | 1,8050 | 1,7700 | 1,7950 | 1,7950 | 11.400 |
15 mar 2024 | 1,7700 | 1,8000 | 1,7700 | 1,8000 | 1,8000 | 4.800 |
14 mar 2024 | 1,7900 | 1,8000 | 1,7650 | 1,7950 | 1,7950 | 18.900 |
13 mar 2024 | 1,7900 | 1,8000 | 1,7900 | 1,8000 | 1,8000 | 1.800 |
12 mar 2024 | 1,7950 | 1,8000 | 1,7950 | 1,8000 | 1,8000 | 18.900 |
11 mar 2024 | 1,7900 | 1,7900 | 1,7750 | 1,7800 | 1,7800 | 7.500 |
08 mar 2024 | 1,8200 | 1,8300 | 1,7900 | 1,8050 | 1,8050 | 8.700 |
07 mar 2024 | 1,7900 | 1,8200 | 1,7850 | 1,8200 | 1,8200 | 7.200 |
06 mar 2024 | 1,7850 | 1,8100 | 1,7650 | 1,8100 | 1,8100 | 12.600 |
05 mar 2024 | 1,8200 | 1,8200 | 1,7850 | 1,7900 | 1,7900 | 8.100 |
04 mar 2024 | 1,8050 | 1,8200 | 1,8000 | 1,8200 | 1,8200 | 8.400 |
01 mar 2024 | 1,8000 | 1,8250 | 1,7950 | 1,8050 | 1,8050 | 7.800 |
29 feb 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1.500 |
28 feb 2024 | 1,8050 | 1,8100 | 1,8050 | 1,8100 | 1,8100 | 3.300 |
27 feb 2024 | 1,7750 | 1,8000 | 1,7750 | 1,8000 | 1,8000 | 3.300 |
26 feb 2024 | 1,7800 | 1,8000 | 1,7650 | 1,8000 | 1,8000 | 10.500 |
23 feb 2024 | 1,7800 | 1,8150 | 1,7650 | 1,8000 | 1,8000 | 46.500 |
22 feb 2024 | 1,7950 | 1,8050 | 1,7600 | 1,8050 | 1,8050 | 122.400 |
21 feb 2024 | 1,8000 | 1,8000 | 1,7700 | 1,7850 | 1,7850 | 8.700 |
20 feb 2024 | 1,8000 | 1,8250 | 1,7700 | 1,8250 | 1,8250 | 13.200 |
19 feb 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
16 feb 2024 | 1,8100 | 1,8400 | 1,7950 | 1,8400 | 1,8400 | 13.500 |
15 feb 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 300 |
14 feb 2024 | 1,7750 | 1,8300 | 1,7750 | 1,8300 | 1,8300 | 12.600 |
13 feb 2024 | 1,8000 | 1,8300 | 1,7500 | 1,7500 | 1,7500 | 38.700 |
12 feb 2024 | 1,8300 | 1,8350 | 1,8300 | 1,8350 | 1,8350 | 2.700 |
09 feb 2024 | 1,8500 | 1,8500 | 1,8050 | 1,8450 | 1,8450 | 8.400 |
08 feb 2024 | 1,8600 | 1,8600 | 1,8300 | 1,8550 | 1,8550 | 8.700 |
07 feb 2024 | 1,8600 | 1,8750 | 1,8600 | 1,8750 | 1,8750 | 3.000 |
06 feb 2024 | 1,8850 | 1,8850 | 1,8650 | 1,8700 | 1,8700 | 9.900 |
05 feb 2024 | 1,8900 | 1,9150 | 1,8500 | 1,8700 | 1,8700 | 26.100 |
02 feb 2024 | 1,8750 | 1,8850 | 1,8750 | 1,8850 | 1,8850 | 2.400 |
01 feb 2024 | 1,8700 | 1,8800 | 1,8700 | 1,8800 | 1,8800 | 1.500 |
31 gen 2024 | 1,8800 | 1,9150 | 1,8600 | 1,8800 | 1,8800 | 22.200 |
30 gen 2024 | 1,8400 | 1,8700 | 1,8400 | 1,8700 | 1,8700 | 126.300 |
29 gen 2024 | 1,8400 | 1,8650 | 1,8400 | 1,8600 | 1,8600 | 3.300 |
26 gen 2024 | 1,8450 | 1,8700 | 1,8250 | 1,8700 | 1,8700 | 7.800 |
25 gen 2024 | 1,8600 | 1,9050 | 1,8550 | 1,8650 | 1,8650 | 4.500 |
24 gen 2024 | 1,8600 | 1,8900 | 1,8600 | 1,8850 | 1,8850 | 44.400 |
23 gen 2024 | 1,8400 | 1,8550 | 1,8350 | 1,8550 | 1,8550 | 6.300 |
22 gen 2024 | 1,8250 | 1,8600 | 1,7700 | 1,8550 | 1,8550 | 27.000 |
19 gen 2024 | 1,8000 | 1,8450 | 1,8000 | 1,8450 | 1,8450 | 5.100 |
18 gen 2024 | 1,7650 | 1,8000 | 1,7500 | 1,7800 | 1,7800 | 10.500 |
17 gen 2024 | 1,7600 | 1,7600 | 1,7400 | 1,7550 | 1,7550 | 4.200 |
16 gen 2024 | 1,7800 | 1,7850 | 1,7450 | 1,7600 | 1,7600 | 6.300 |
15 gen 2024 | 1,7900 | 1,7950 | 1,7900 | 1,7950 | 1,7950 | 3.000 |
12 gen 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 600 |
11 gen 2024 | 1,8000 | 1,8000 | 1,7500 | 1,7800 | 1,7800 | 6.300 |
10 gen 2024 | 1,8300 | 1,8600 | 1,8000 | 1,8100 | 1,8100 | 51.000 |
09 gen 2024 | 1,8200 | 1,8550 | 1,8200 | 1,8550 | 1,8550 | 12.600 |
08 gen 2024 | 1,8300 | 1,8450 | 1,8100 | 1,8250 | 1,8250 | 2.700 |
05 gen 2024 | 1,8550 | 1,8700 | 1,8300 | 1,8400 | 1,8400 | 11.700 |
04 gen 2024 | 1,8050 | 1,8650 | 1,8000 | 1,8650 | 1,8650 | 14.700 |
03 gen 2024 | 1,8300 | 1,8550 | 1,8150 | 1,8350 | 1,8350 | 7.500 |
02 gen 2024 | 1,8600 | 1,8600 | 1,7800 | 1,8100 | 1,8100 | 64.800 |
29 dic 2023 | 1,8950 | 1,9000 | 1,8500 | 1,8800 | 1,8800 | 46.800 |
28 dic 2023 | 1,9000 | 1,9000 | 1,8750 | 1,8900 | 1,8900 | 38.700 |
27 dic 2023 | 1,8400 | 1,8950 | 1,8150 | 1,8950 | 1,8950 | 162.900 |
22 dic 2023 | 1,7700 | 1,8550 | 1,7300 | 1,8350 | 1,8350 | 82.800 |
21 dic 2023 | 1,7700 | 1,7700 | 1,7600 | 1,7600 | 1,7600 | 600 |
20 dic 2023 | 1,7650 | 1,7650 | 1,7650 | 1,7650 | 1,7650 | - |
19 dic 2023 | 1,7500 | 1,7650 | 1,7450 | 1,7650 | 1,7650 | 5.100 |
18 dic 2023 | 1,7600 | 1,7850 | 1,7550 | 1,7800 | 1,7800 | 7.500 |
15 dic 2023 | 1,7700 | 1,7850 | 1,7700 | 1,7850 | 1,7850 | 12.600 |
14 dic 2023 | 1,7450 | 1,7650 | 1,7450 | 1,7650 | 1,7650 | 2.700 |
13 dic 2023 | 1,7600 | 1,7650 | 1,7600 | 1,7650 | 1,7650 | 1.800 |
12 dic 2023 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
11 dic 2023 | 1,7050 | 1,7800 | 1,7050 | 1,7500 | 1,7500 | 44.400 |
08 dic 2023 | 1,7250 | 1,7300 | 1,6500 | 1,7050 | 1,7050 | 30.000 |
07 dic 2023 | 1,6900 | 1,7100 | 1,6800 | 1,7100 | 1,7100 | 4.200 |
06 dic 2023 | 1,7300 | 1,7400 | 1,6900 | 1,7100 | 1,7100 | 11.100 |
05 dic 2023 | 1,7100 | 1,7200 | 1,7000 | 1,7000 | 1,7000 | 14.100 |
04 dic 2023 | 1,7200 | 1,7550 | 1,7200 | 1,7250 | 1,7250 | 4.800 |
*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...