Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 3,1000 | 3,2900 | 2,9000 | 3,1800 | 3,1800 | 17.700 |
16 mag 2024 | 2,9600 | 3,2400 | 2,9500 | 3,1900 | 3,1900 | 25.100 |
15 mag 2024 | 2,8900 | 3,0000 | 2,7000 | 2,9100 | 2,9100 | 18.400 |
14 mag 2024 | 2,8800 | 2,9300 | 2,7500 | 2,8100 | 2,8100 | 14.300 |
13 mag 2024 | 2,5500 | 2,8600 | 2,5500 | 2,8600 | 2,8600 | 10.500 |
10 mag 2024 | 2,7500 | 2,8400 | 2,4600 | 2,5500 | 2,5500 | 26.400 |
09 mag 2024 | 2,5700 | 2,8800 | 2,5500 | 2,6400 | 2,6400 | 27.900 |
08 mag 2024 | 2,7400 | 2,7400 | 2,5000 | 2,6000 | 2,6000 | 7.200 |
07 mag 2024 | 3,1800 | 3,1900 | 2,6000 | 2,7300 | 2,7300 | 25.200 |
06 mag 2024 | 2,6400 | 3,2000 | 2,6400 | 2,9600 | 2,9600 | 59.700 |
03 mag 2024 | 2,4000 | 2,7300 | 2,3600 | 2,6400 | 2,6400 | 18.200 |
02 mag 2024 | 2,2300 | 2,4200 | 2,2300 | 2,4000 | 2,4000 | 4.500 |
01 mag 2024 | 2,1200 | 2,4000 | 2,1200 | 2,2900 | 2,2900 | 10.700 |
30 apr 2024 | 2,0200 | 2,2100 | 2,0100 | 2,1100 | 2,1100 | 17.100 |
29 apr 2024 | 1,9700 | 2,0200 | 1,9300 | 1,9900 | 1,9900 | 4.800 |
26 apr 2024 | 1,9800 | 1,9800 | 1,9500 | 1,9700 | 1,9700 | 7.000 |
25 apr 2024 | 2,1100 | 2,1200 | 1,9500 | 1,9500 | 1,9500 | 7.400 |
24 apr 2024 | 2,1500 | 2,1900 | 2,1500 | 2,1900 | 2,1900 | 1.000 |
23 apr 2024 | 2,1400 | 2,2000 | 2,1100 | 2,1200 | 2,1200 | 2.800 |
22 apr 2024 | 2,1000 | 2,1500 | 2,0600 | 2,1100 | 2,1100 | 6.900 |
19 apr 2024 | 2,1500 | 2,1700 | 2,1100 | 2,1300 | 2,1300 | 3.900 |
18 apr 2024 | 2,3600 | 2,3600 | 2,1500 | 2,1600 | 2,1600 | 4.500 |
17 apr 2024 | 2,2800 | 2,2800 | 2,1700 | 2,1900 | 2,1900 | 1.100 |
16 apr 2024 | 2,2100 | 2,2700 | 2,1600 | 2,2200 | 2,2200 | 4.100 |
15 apr 2024 | 2,1600 | 2,2400 | 2,1200 | 2,2100 | 2,2100 | 7.700 |
12 apr 2024 | 2,3200 | 2,3200 | 2,0800 | 2,1200 | 2,1200 | 4.900 |
11 apr 2024 | 2,3300 | 2,3400 | 2,2900 | 2,3300 | 2,3300 | 5.200 |
10 apr 2024 | 2,3000 | 2,3700 | 2,3000 | 2,3200 | 2,3200 | 4.400 |
09 apr 2024 | 2,4200 | 2,4400 | 2,3000 | 2,3800 | 2,3800 | 6.200 |
08 apr 2024 | 2,4400 | 2,6000 | 2,1300 | 2,3500 | 2,3500 | 57.000 |
05 apr 2024 | 2,2900 | 2,5300 | 2,2900 | 2,4400 | 2,4400 | 33.100 |
04 apr 2024 | 2,3400 | 2,4000 | 2,3400 | 2,3500 | 2,3500 | 7.300 |
03 apr 2024 | 2,3500 | 2,3900 | 2,2600 | 2,3400 | 2,3400 | 10.200 |
02 apr 2024 | 2,4900 | 2,4900 | 2,3200 | 2,3500 | 2,3500 | 15.600 |
01 apr 2024 | 2,5200 | 2,5200 | 2,4100 | 2,4900 | 2,4900 | 5.500 |
28 mar 2024 | 2,5700 | 2,6200 | 2,5200 | 2,5200 | 2,5200 | 8.300 |
27 mar 2024 | 2,5300 | 2,5800 | 2,5300 | 2,5700 | 2,5700 | 1.100 |
26 mar 2024 | 2,5600 | 2,6200 | 2,5000 | 2,6200 | 2,6200 | 4.700 |
25 mar 2024 | 2,5500 | 2,6200 | 2,5400 | 2,5700 | 2,5700 | 3.600 |
22 mar 2024 | 2,8400 | 2,8400 | 2,5000 | 2,5400 | 2,5400 | 12.800 |
21 mar 2024 | 2,7400 | 2,7800 | 2,5600 | 2,7400 | 2,7400 | 6.900 |
20 mar 2024 | 2,5800 | 2,7200 | 2,5800 | 2,6500 | 2,6500 | 12.800 |
19 mar 2024 | 2,6900 | 2,6900 | 2,6700 | 2,6700 | 2,6700 | 1.900 |
18 mar 2024 | 2,5000 | 2,7200 | 2,5000 | 2,6700 | 2,6700 | 19.900 |
15 mar 2024 | 2,5000 | 2,5500 | 2,4100 | 2,5000 | 2,5000 | 9.400 |
14 mar 2024 | 2,4700 | 2,5200 | 2,4400 | 2,5200 | 2,5200 | 10.300 |
13 mar 2024 | 2,6000 | 2,7000 | 2,5200 | 2,5200 | 2,5200 | 14.000 |
12 mar 2024 | 2,6400 | 2,8900 | 2,4200 | 2,6200 | 2,6200 | 134.200 |
11 mar 2024 | 2,5400 | 2,6800 | 2,5400 | 2,6500 | 2,6500 | 11.000 |
08 mar 2024 | 2,6700 | 2,6700 | 2,4900 | 2,5400 | 2,5400 | 17.800 |
07 mar 2024 | 2,4000 | 2,6200 | 2,3600 | 2,5900 | 2,5900 | 17.300 |
06 mar 2024 | 2,2800 | 2,4000 | 2,2700 | 2,3500 | 2,3500 | 4.200 |
05 mar 2024 | 2,3600 | 2,3600 | 2,2100 | 2,2100 | 2,2100 | 11.600 |
04 mar 2024 | 2,3600 | 2,5400 | 2,1200 | 2,2200 | 2,2200 | 31.000 |
01 mar 2024 | 2,2400 | 2,4800 | 2,2400 | 2,4400 | 2,4400 | 18.700 |
29 feb 2024 | 2,0000 | 2,3200 | 1,9900 | 2,2500 | 2,2500 | 42.500 |
28 feb 2024 | 2,0000 | 2,0500 | 1,9700 | 1,9900 | 1,9900 | 7.100 |
27 feb 2024 | 2,1100 | 2,1100 | 1,9900 | 2,0200 | 2,0200 | 7.600 |
26 feb 2024 | 1,9900 | 2,0500 | 1,9800 | 2,0500 | 2,0500 | 7.900 |
23 feb 2024 | 2,0400 | 2,0400 | 1,9900 | 2,0100 | 2,0100 | 2.700 |
22 feb 2024 | 1,9800 | 2,0700 | 1,9800 | 1,9900 | 1,9900 | 8.700 |
21 feb 2024 | 2,1000 | 2,1100 | 1,9700 | 2,0900 | 2,0900 | 6.300 |
20 feb 2024 | 1,9900 | 2,0500 | 1,9900 | 2,0100 | 2,0100 | 13.500 |
16 feb 2024 | 2,0300 | 2,0400 | 1,9800 | 2,0200 | 2,0200 | 9.300 |
15 feb 2024 | 2,0000 | 2,0500 | 2,0000 | 2,0100 | 2,0100 | 5.500 |
14 feb 2024 | 2,0400 | 2,0900 | 1,9900 | 2,0300 | 2,0300 | 7.100 |
13 feb 2024 | 2,0000 | 2,1100 | 2,0000 | 2,0400 | 2,0400 | 6.900 |
12 feb 2024 | 2,0500 | 2,1300 | 2,0200 | 2,1100 | 2,1100 | 8.200 |
09 feb 2024 | 2,0400 | 2,0700 | 2,0100 | 2,0700 | 2,0700 | 2.600 |
08 feb 2024 | 2,0200 | 2,1000 | 1,9900 | 2,0800 | 2,0800 | 11.800 |
07 feb 2024 | 2,1100 | 2,1100 | 2,0000 | 2,0400 | 2,0400 | 5.800 |
06 feb 2024 | 2,0800 | 2,0800 | 2,0000 | 2,0000 | 2,0000 | 8.700 |
05 feb 2024 | 2,0900 | 2,1200 | 2,0000 | 2,0300 | 2,0300 | 15.200 |
02 feb 2024 | 2,1200 | 2,2000 | 1,9800 | 2,1200 | 2,1200 | 6.900 |
01 feb 2024 | 2,0600 | 2,1400 | 1,9800 | 2,0200 | 2,0200 | 8.200 |
31 gen 2024 | 1,9900 | 2,1700 | 1,9900 | 2,1300 | 2,1300 | 10.700 |
30 gen 2024 | 2,0600 | 2,0900 | 2,0100 | 2,0800 | 2,0800 | 12.000 |
29 gen 2024 | 1,9900 | 2,0900 | 1,9900 | 2,0400 | 2,0400 | 2.400 |
26 gen 2024 | 2,0900 | 2,0900 | 1,9700 | 1,9800 | 1,9800 | 10.600 |
25 gen 2024 | 2,0300 | 2,0800 | 1,9100 | 2,0400 | 2,0400 | 40.400 |
24 gen 2024 | 2,1200 | 2,1200 | 1,7700 | 1,8500 | 1,8500 | 33.700 |
23 gen 2024 | 2,0300 | 2,1300 | 2,0300 | 2,1000 | 2,1000 | 11.400 |
22 gen 2024 | 2,1000 | 2,1400 | 2,0100 | 2,0700 | 2,0700 | 14.000 |
19 gen 2024 | 2,0700 | 2,1100 | 2,0500 | 2,1100 | 2,1100 | 2.900 |
18 gen 2024 | 2,1000 | 2,1700 | 2,0200 | 2,0500 | 2,0500 | 9.100 |
17 gen 2024 | 2,0700 | 2,0700 | 2,0000 | 2,0300 | 2,0300 | 2.400 |
16 gen 2024 | 2,0200 | 2,0700 | 1,9800 | 1,9800 | 1,9800 | 10.200 |
12 gen 2024 | 2,2000 | 2,2000 | 2,0100 | 2,0800 | 2,0800 | 7.000 |
11 gen 2024 | 2,1100 | 2,2000 | 2,0700 | 2,1600 | 2,1600 | 7.200 |
10 gen 2024 | 2,1600 | 2,2000 | 2,1200 | 2,1900 | 2,1900 | 2.800 |
09 gen 2024 | 2,0600 | 2,1600 | 2,0600 | 2,1400 | 2,1400 | 3.400 |
08 gen 2024 | 2,1000 | 2,2100 | 2,0800 | 2,1400 | 2,1400 | 5.300 |
05 gen 2024 | 2,2000 | 2,2000 | 2,0600 | 2,0900 | 2,0900 | 11.600 |
04 gen 2024 | 2,0100 | 2,2300 | 2,0100 | 2,1300 | 2,1300 | 3.800 |
03 gen 2024 | 2,0900 | 2,1500 | 2,0000 | 2,0500 | 2,0500 | 7.800 |
02 gen 2024 | 2,0800 | 2,1500 | 2,0100 | 2,1100 | 2,1100 | 11.500 |
29 dic 2023 | 2,1600 | 2,4200 | 2,0900 | 2,1200 | 2,1200 | 32.400 |
28 dic 2023 | 2,1300 | 2,3300 | 2,1300 | 2,2900 | 2,2900 | 18.800 |
27 dic 2023 | 2,1000 | 2,1900 | 2,0800 | 2,1400 | 2,1400 | 13.900 |
26 dic 2023 | 2,1400 | 2,2400 | 2,0800 | 2,1400 | 2,1400 | 26.700 |
*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...