Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 2,0600 | 2,0850 | 1,9900 | 2,0200 | 2,0200 | 325.400 |
16 mag 2024 | 2,0000 | 2,0650 | 1,9900 | 2,0400 | 2,0400 | 409.000 |
15 mag 2024 | 2,0300 | 2,0500 | 1,9700 | 2,0000 | 2,0000 | 334.300 |
14 mag 2024 | 2,0100 | 2,1000 | 2,0000 | 2,0100 | 2,0100 | 231.900 |
13 mag 2024 | 2,0300 | 2,1300 | 2,0000 | 2,0000 | 2,0000 | 289.500 |
10 mag 2024 | 2,0800 | 2,1550 | 1,9750 | 2,0300 | 2,0300 | 476.400 |
09 mag 2024 | 2,0100 | 2,2700 | 1,9200 | 2,0700 | 2,0700 | 988.300 |
08 mag 2024 | 1,9500 | 1,9800 | 1,8900 | 1,9700 | 1,9700 | 776.700 |
07 mag 2024 | 1,9300 | 1,9900 | 1,9300 | 1,9500 | 1,9500 | 188.700 |
06 mag 2024 | 1,9900 | 2,0180 | 1,9100 | 1,9200 | 1,9200 | 318.200 |
03 mag 2024 | 1,9000 | 2,0400 | 1,9000 | 1,9700 | 1,9700 | 343.600 |
02 mag 2024 | 1,8600 | 1,8900 | 1,8200 | 1,8800 | 1,8800 | 237.300 |
01 mag 2024 | 1,9400 | 1,9400 | 1,8350 | 1,8500 | 1,8500 | 295.800 |
30 apr 2024 | 1,9500 | 1,9500 | 1,8700 | 1,8800 | 1,8800 | 201.200 |
29 apr 2024 | 1,9000 | 2,0000 | 1,9000 | 1,9500 | 1,9500 | 417.500 |
26 apr 2024 | 1,8700 | 1,9350 | 1,8400 | 1,8800 | 1,8800 | 284.400 |
25 apr 2024 | 1,8800 | 1,9200 | 1,8300 | 1,8800 | 1,8800 | 327.200 |
24 apr 2024 | 1,9000 | 1,9600 | 1,8810 | 1,9400 | 1,9400 | 351.400 |
23 apr 2024 | 1,8200 | 1,9300 | 1,8100 | 1,8900 | 1,8900 | 285.400 |
22 apr 2024 | 1,8100 | 1,8900 | 1,7900 | 1,8200 | 1,8200 | 350.200 |
19 apr 2024 | 1,7800 | 1,8200 | 1,7400 | 1,8100 | 1,8100 | 438.300 |
18 apr 2024 | 1,7900 | 1,8580 | 1,7500 | 1,7800 | 1,7800 | 464.700 |
17 apr 2024 | 1,8100 | 1,8500 | 1,7400 | 1,7700 | 1,7700 | 625.500 |
16 apr 2024 | 1,8200 | 1,8400 | 1,7700 | 1,7800 | 1,7800 | 349.400 |
15 apr 2024 | 1,9400 | 1,9400 | 1,8200 | 1,8200 | 1,8200 | 548.200 |
12 apr 2024 | 1,9600 | 1,9700 | 1,9000 | 1,9000 | 1,9000 | 370.600 |
11 apr 2024 | 1,9000 | 2,0050 | 1,9000 | 1,9900 | 1,9900 | 439.200 |
10 apr 2024 | 1,9700 | 1,9900 | 1,8800 | 1,9400 | 1,9400 | 487.000 |
09 apr 2024 | 2,0300 | 2,0500 | 1,9700 | 1,9800 | 1,9800 | 1.339.700 |
08 apr 2024 | 1,9200 | 2,0400 | 1,9200 | 2,0200 | 2,0200 | 608.800 |
05 apr 2024 | 1,9200 | 1,9500 | 1,8950 | 1,9100 | 1,9100 | 511.700 |
04 apr 2024 | 1,9900 | 2,0200 | 1,9100 | 1,9100 | 1,9100 | 534.600 |
03 apr 2024 | 1,9900 | 2,0300 | 1,9200 | 1,9400 | 1,9400 | 573.900 |
02 apr 2024 | 2,0200 | 2,0350 | 1,9550 | 2,0000 | 2,0000 | 1.121.400 |
01 apr 2024 | 2,1800 | 2,1800 | 2,0300 | 2,0300 | 2,0300 | 708.600 |
28 mar 2024 | 2,1300 | 2,2000 | 2,1150 | 2,1700 | 2,1700 | 635.000 |
27 mar 2024 | 2,0900 | 2,1500 | 2,0800 | 2,1000 | 2,1000 | 500.300 |
26 mar 2024 | 2,1400 | 2,1500 | 2,0200 | 2,0600 | 2,0600 | 935.600 |
25 mar 2024 | 2,1500 | 2,2400 | 2,1200 | 2,1200 | 2,1200 | 696.100 |
22 mar 2024 | 2,2200 | 2,2400 | 2,1500 | 2,1600 | 2,1600 | 351.400 |
21 mar 2024 | 2,2400 | 2,3200 | 2,2100 | 2,2200 | 2,2200 | 544.600 |
20 mar 2024 | 2,1600 | 2,2600 | 2,0800 | 2,2500 | 2,2500 | 1.040.100 |
19 mar 2024 | 2,1900 | 2,3200 | 2,1400 | 2,1600 | 2,1600 | 1.255.700 |
18 mar 2024 | 2,3300 | 2,3300 | 2,0300 | 2,0300 | 2,0300 | 878.400 |
15 mar 2024 | 2,1100 | 2,3800 | 2,0400 | 2,3400 | 2,3400 | 1.390.600 |
14 mar 2024 | 2,3500 | 2,4000 | 2,0700 | 2,1200 | 2,1200 | 2.392.600 |
13 mar 2024 | 2,4500 | 2,5300 | 2,4000 | 2,4100 | 2,4100 | 1.137.100 |
12 mar 2024 | 2,4900 | 2,5400 | 2,4300 | 2,4500 | 2,4500 | 413.400 |
11 mar 2024 | 2,4600 | 2,4950 | 2,4420 | 2,4800 | 2,4800 | 265.600 |
08 mar 2024 | 2,4500 | 2,5700 | 2,4300 | 2,4600 | 2,4600 | 551.000 |
07 mar 2024 | 2,5100 | 2,5700 | 2,4150 | 2,4500 | 2,4500 | 458.000 |
06 mar 2024 | 2,5600 | 2,5700 | 2,3900 | 2,5000 | 2,5000 | 1.301.700 |
05 mar 2024 | 2,6500 | 2,6600 | 2,5600 | 2,5700 | 2,5700 | 430.700 |
04 mar 2024 | 2,7700 | 2,8000 | 2,6700 | 2,6800 | 2,6800 | 514.400 |
01 mar 2024 | 2,7100 | 2,7500 | 2,6400 | 2,7300 | 2,7300 | 611.400 |
29 feb 2024 | 2,6900 | 2,7600 | 2,6600 | 2,7000 | 2,7000 | 480.300 |
28 feb 2024 | 2,5300 | 2,6800 | 2,5000 | 2,6500 | 2,6500 | 820.400 |
27 feb 2024 | 2,6000 | 2,6500 | 2,5200 | 2,5300 | 2,5300 | 973.300 |
26 feb 2024 | 2,6300 | 2,6300 | 2,5600 | 2,5800 | 2,5800 | 776.400 |
23 feb 2024 | 2,6100 | 2,7300 | 2,6000 | 2,6200 | 2,6200 | 921.900 |
22 feb 2024 | 2,6700 | 2,6800 | 2,6000 | 2,6000 | 2,6000 | 399.000 |
21 feb 2024 | 2,6300 | 2,6600 | 2,5900 | 2,6400 | 2,6400 | 527.700 |
20 feb 2024 | 2,6950 | 2,7100 | 2,6300 | 2,6400 | 2,6400 | 660.400 |
16 feb 2024 | 2,7900 | 2,8400 | 2,7200 | 2,7200 | 2,7200 | 563.800 |
15 feb 2024 | 2,8300 | 2,9300 | 2,7750 | 2,8100 | 2,8100 | 689.500 |
14 feb 2024 | 2,8100 | 2,8600 | 2,7200 | 2,8100 | 2,8100 | 527.900 |
13 feb 2024 | 2,7800 | 2,8490 | 2,7200 | 2,7700 | 2,7700 | 867.900 |
12 feb 2024 | 2,8500 | 3,0270 | 2,8500 | 2,9800 | 2,9800 | 780.300 |
09 feb 2024 | 2,7800 | 2,8800 | 2,7500 | 2,8500 | 2,8500 | 751.000 |
08 feb 2024 | 2,6000 | 2,7800 | 2,5900 | 2,7800 | 2,7800 | 791.000 |
07 feb 2024 | 2,6400 | 2,6400 | 2,5700 | 2,6000 | 2,6000 | 929.400 |
06 feb 2024 | 2,5700 | 2,6700 | 2,5700 | 2,6500 | 2,6500 | 751.600 |
05 feb 2024 | 2,6700 | 2,6800 | 2,5700 | 2,5900 | 2,5900 | 1.198.300 |
02 feb 2024 | 2,6600 | 2,7000 | 2,6100 | 2,6900 | 2,6900 | 1.440.600 |
01 feb 2024 | 2,8100 | 2,8700 | 2,7300 | 2,7700 | 2,7700 | 778.100 |
31 gen 2024 | 2,8800 | 2,9600 | 2,7900 | 2,7900 | 2,7900 | 764.500 |
30 gen 2024 | 2,8900 | 2,9700 | 2,8550 | 2,9200 | 2,9200 | 811.700 |
29 gen 2024 | 2,8000 | 2,9100 | 2,6900 | 2,9100 | 2,9100 | 1.237.700 |
26 gen 2024 | 2,9200 | 2,9650 | 2,8000 | 2,8000 | 2,8000 | 850.300 |
25 gen 2024 | 2,9900 | 2,9900 | 2,8800 | 2,8900 | 2,8900 | 717.600 |
24 gen 2024 | 2,9400 | 2,9500 | 2,8600 | 2,9100 | 2,9100 | 978.500 |
23 gen 2024 | 3,0500 | 3,0500 | 2,8800 | 2,9000 | 2,9000 | 950.600 |
22 gen 2024 | 3,0800 | 3,1600 | 2,9800 | 3,0100 | 3,0100 | 1.086.600 |
19 gen 2024 | 2,9700 | 3,1100 | 2,8500 | 3,0700 | 3,0700 | 1.449.200 |
18 gen 2024 | 3,0200 | 3,0350 | 2,8900 | 2,9700 | 2,9700 | 1.292.700 |
17 gen 2024 | 2,9700 | 3,0900 | 2,9400 | 2,9800 | 2,9800 | 1.449.100 |
16 gen 2024 | 3,0600 | 3,1500 | 2,9000 | 3,0000 | 3,0000 | 2.152.800 |
12 gen 2024 | 3,2700 | 3,2700 | 3,0450 | 3,0600 | 3,0600 | 1.774.700 |
11 gen 2024 | 3,3600 | 3,3600 | 3,1300 | 3,2000 | 3,2000 | 2.311.100 |
10 gen 2024 | 3,4400 | 3,4500 | 3,2200 | 3,3700 | 3,3700 | 2.319.000 |
09 gen 2024 | 3,6600 | 3,6600 | 3,3800 | 3,5000 | 3,5000 | 2.704.200 |
08 gen 2024 | 3,8300 | 4,0600 | 3,5500 | 3,6000 | 3,6000 | 8.371.800 |
05 gen 2024 | 5,5100 | 6,0150 | 5,4420 | 5,9000 | 5,9000 | 1.114.600 |
04 gen 2024 | 5,6200 | 5,6700 | 5,5000 | 5,5000 | 5,5000 | 451.500 |
03 gen 2024 | 5,7300 | 5,8160 | 5,4700 | 5,5400 | 5,5400 | 721.800 |
02 gen 2024 | 6,1100 | 6,2250 | 5,9400 | 5,9700 | 5,9700 | 439.400 |
29 dic 2023 | 6,2200 | 6,2800 | 6,1100 | 6,1600 | 6,1600 | 439.100 |
28 dic 2023 | 6,1700 | 6,3600 | 6,1000 | 6,2300 | 6,2300 | 616.100 |
27 dic 2023 | 6,0400 | 6,2100 | 5,9960 | 6,2000 | 6,2000 | 461.600 |
26 dic 2023 | 5,9600 | 6,0500 | 5,8400 | 6,0000 | 6,0000 | 428.800 |
*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...