Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 2,0500 | 2,1100 | 2,0100 | 2,0100 | 2,0100 | 276.991 |
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 1,9300 | 1,9800 | 1,9100 | 1,9400 | 1,9400 | 359.700 |
01 mag 2024 | 1,8600 | 1,9500 | 1,8300 | 1,9100 | 1,9100 | 452.400 |
30 apr 2024 | 1,8800 | 1,8900 | 1,8000 | 1,8300 | 1,8300 | 459.500 |
29 apr 2024 | 1,9300 | 1,9750 | 1,8810 | 1,9000 | 1,9000 | 310.000 |
26 apr 2024 | 1,9000 | 1,9500 | 1,8700 | 1,9200 | 1,9200 | 411.600 |
25 apr 2024 | 1,9000 | 1,9400 | 1,8600 | 1,9100 | 1,9100 | 459.300 |
24 apr 2024 | 1,9700 | 2,0200 | 1,9150 | 1,9600 | 1,9600 | 445.100 |
23 apr 2024 | 1,9100 | 1,9800 | 1,8600 | 1,9700 | 1,9700 | 548.800 |
22 apr 2024 | 1,8800 | 1,9700 | 1,8200 | 1,9200 | 1,9200 | 465.700 |
19 apr 2024 | 1,8500 | 1,8900 | 1,7500 | 1,8600 | 1,8600 | 909.900 |
18 apr 2024 | 1,8100 | 1,9200 | 1,7900 | 1,8700 | 1,8700 | 675.200 |
17 apr 2024 | 1,7900 | 1,8700 | 1,7700 | 1,8200 | 1,8200 | 613.400 |
16 apr 2024 | 1,9200 | 1,9300 | 1,7800 | 1,7900 | 1,7900 | 814.600 |
15 apr 2024 | 2,0200 | 2,0200 | 1,9050 | 1,9200 | 1,9200 | 361.600 |
12 apr 2024 | 2,1000 | 2,1900 | 1,9800 | 2,0200 | 2,0200 | 910.500 |
11 apr 2024 | 2,2500 | 2,3000 | 2,1000 | 2,2500 | 2,2500 | 696.500 |
10 apr 2024 | 2,2400 | 2,2500 | 2,1100 | 2,2100 | 2,2100 | 789.300 |
09 apr 2024 | 2,2300 | 2,3700 | 2,1200 | 2,3500 | 2,3500 | 1.291.200 |
08 apr 2024 | 2,5000 | 2,5300 | 2,1500 | 2,1600 | 2,1600 | 1.772.600 |
05 apr 2024 | 1,9500 | 2,3900 | 1,8200 | 2,3600 | 2,3600 | 1.967.200 |
04 apr 2024 | 1,9200 | 2,1490 | 1,9090 | 1,9900 | 1,9900 | 1.075.300 |
03 apr 2024 | 1,7900 | 1,8900 | 1,7100 | 1,8400 | 1,8400 | 926.500 |
02 apr 2024 | 1,8000 | 1,8500 | 1,6800 | 1,6800 | 1,6800 | 1.038.600 |
01 apr 2024 | 1,9500 | 2,0000 | 1,7900 | 1,8200 | 1,8200 | 1.537.600 |
28 mar 2024 | 2,1200 | 2,1450 | 1,9200 | 1,9300 | 1,9300 | 1.197.400 |
27 mar 2024 | 2,2100 | 2,2400 | 1,8500 | 2,0800 | 2,0800 | 3.850.000 |
26 mar 2024 | 2,8000 | 2,8600 | 2,4200 | 2,6500 | 2,6500 | 3.025.300 |
25 mar 2024 | 2,9500 | 3,5600 | 2,5100 | 2,6900 | 2,6900 | 11.183.300 |
22 mar 2024 | 2,0700 | 2,3650 | 2,0000 | 2,3300 | 2,3300 | 1.612.900 |
21 mar 2024 | 2,0400 | 2,1500 | 2,0100 | 2,0600 | 2,0600 | 377.800 |
20 mar 2024 | 1,9100 | 2,0650 | 1,8900 | 2,0500 | 2,0500 | 302.800 |
19 mar 2024 | 1,8800 | 1,9400 | 1,8200 | 1,9200 | 1,9200 | 129.700 |
18 mar 2024 | 1,9000 | 1,9000 | 1,8450 | 1,8900 | 1,8900 | 148.400 |
15 mar 2024 | 1,7800 | 1,9000 | 1,7800 | 1,8800 | 1,8800 | 545.600 |
14 mar 2024 | 1,9500 | 1,9500 | 1,7700 | 1,8100 | 1,8100 | 360.900 |
13 mar 2024 | 1,9500 | 1,9800 | 1,8600 | 1,9400 | 1,9400 | 224.700 |
12 mar 2024 | 1,8700 | 1,9800 | 1,8540 | 1,9200 | 1,9200 | 239.900 |
11 mar 2024 | 1,8400 | 1,9300 | 1,8400 | 1,8900 | 1,8900 | 173.300 |
08 mar 2024 | 1,8700 | 1,9200 | 1,8400 | 1,8500 | 1,8500 | 324.100 |
07 mar 2024 | 1,8100 | 1,8850 | 1,8090 | 1,8400 | 1,8400 | 170.300 |
06 mar 2024 | 1,8600 | 1,8650 | 1,7700 | 1,8000 | 1,8000 | 256.800 |
05 mar 2024 | 1,9900 | 1,9900 | 1,8300 | 1,8400 | 1,8400 | 368.100 |
04 mar 2024 | 1,9700 | 2,0290 | 1,9200 | 2,0000 | 2,0000 | 310.000 |
01 mar 2024 | 2,0700 | 2,1000 | 1,9500 | 1,9500 | 1,9500 | 313.900 |
29 feb 2024 | 1,9300 | 2,0800 | 1,9200 | 2,0800 | 2,0800 | 569.300 |
28 feb 2024 | 1,9100 | 1,9790 | 1,9100 | 1,9100 | 1,9100 | 125.900 |
27 feb 2024 | 1,9400 | 1,9750 | 1,9000 | 1,9600 | 1,9600 | 166.300 |
26 feb 2024 | 1,8700 | 1,9500 | 1,8700 | 1,9100 | 1,9100 | 333.200 |
23 feb 2024 | 1,8700 | 1,9200 | 1,8300 | 1,8600 | 1,8600 | 222.700 |
22 feb 2024 | 1,8800 | 1,9100 | 1,8300 | 1,8700 | 1,8700 | 267.200 |
21 feb 2024 | 1,9700 | 1,9800 | 1,8500 | 1,8800 | 1,8800 | 362.700 |
20 feb 2024 | 2,0300 | 2,0600 | 1,9600 | 1,9700 | 1,9700 | 322.800 |
16 feb 2024 | 2,0600 | 2,1000 | 2,0000 | 2,0500 | 2,0500 | 365.000 |
15 feb 2024 | 1,9400 | 2,0700 | 1,9300 | 2,0600 | 2,0600 | 409.100 |
14 feb 2024 | 1,7600 | 1,9500 | 1,7600 | 1,9500 | 1,9500 | 656.500 |
13 feb 2024 | 1,8300 | 1,8300 | 1,7250 | 1,7400 | 1,7400 | 571.900 |
12 feb 2024 | 1,7800 | 1,8850 | 1,7800 | 1,8500 | 1,8500 | 413.700 |
09 feb 2024 | 1,6800 | 1,7700 | 1,6550 | 1,7700 | 1,7700 | 333.200 |
08 feb 2024 | 1,6500 | 1,7350 | 1,6250 | 1,6600 | 1,6600 | 365.600 |
07 feb 2024 | 1,7500 | 1,7700 | 1,5800 | 1,6400 | 1,6400 | 404.300 |
06 feb 2024 | 1,7800 | 1,8500 | 1,7500 | 1,7500 | 1,7500 | 317.800 |
05 feb 2024 | 1,9000 | 1,9200 | 1,7800 | 1,7900 | 1,7900 | 369.800 |
02 feb 2024 | 1,8900 | 1,9500 | 1,8900 | 1,9200 | 1,9200 | 214.200 |
01 feb 2024 | 1,9500 | 2,0200 | 1,9000 | 1,9200 | 1,9200 | 362.300 |
31 gen 2024 | 2,0000 | 2,0800 | 1,9100 | 1,9200 | 1,9200 | 429.100 |
30 gen 2024 | 2,0100 | 2,0500 | 2,0000 | 2,0000 | 2,0000 | 290.300 |
29 gen 2024 | 1,8500 | 2,0300 | 1,8500 | 2,0200 | 2,0200 | 369.500 |
26 gen 2024 | 1,9000 | 1,9300 | 1,8300 | 1,8700 | 1,8700 | 315.700 |
25 gen 2024 | 1,8700 | 1,9000 | 1,8400 | 1,9000 | 1,9000 | 430.800 |
24 gen 2024 | 1,9100 | 1,9750 | 1,8400 | 1,8700 | 1,8700 | 504.700 |
23 gen 2024 | 1,9100 | 2,0000 | 1,8800 | 1,9200 | 1,9200 | 441.200 |
22 gen 2024 | 1,8400 | 2,0150 | 1,8400 | 1,9100 | 1,9100 | 527.600 |
19 gen 2024 | 1,8600 | 1,8700 | 1,7300 | 1,8500 | 1,8500 | 796.100 |
18 gen 2024 | 2,2600 | 2,3030 | 1,8700 | 1,9100 | 1,9100 | 1.922.500 |
17 gen 2024 | 2,2700 | 2,2900 | 2,1700 | 2,2600 | 2,2600 | 315.900 |
16 gen 2024 | 2,3600 | 2,3800 | 2,2900 | 2,3200 | 2,3200 | 345.000 |
12 gen 2024 | 2,5900 | 2,5900 | 2,3900 | 2,4000 | 2,4000 | 281.300 |
11 gen 2024 | 2,6200 | 2,6500 | 2,4800 | 2,5400 | 2,5400 | 472.800 |
10 gen 2024 | 2,6400 | 2,7000 | 2,5600 | 2,6400 | 2,6400 | 414.900 |
09 gen 2024 | 2,8900 | 2,9000 | 2,6400 | 2,6500 | 2,6500 | 585.500 |
08 gen 2024 | 2,7600 | 2,8300 | 2,6900 | 2,8200 | 2,8200 | 426.200 |
05 gen 2024 | 3,0200 | 3,0400 | 2,7400 | 2,7600 | 2,7600 | 804.800 |
04 gen 2024 | 3,1300 | 3,1700 | 3,0000 | 3,0500 | 3,0500 | 389.900 |
03 gen 2024 | 3,3800 | 3,3800 | 3,0510 | 3,1100 | 3,1100 | 558.900 |
02 gen 2024 | 3,4100 | 3,4800 | 3,3200 | 3,4100 | 3,4100 | 530.900 |
29 dic 2023 | 3,8600 | 3,8700 | 3,4200 | 3,4300 | 3,4300 | 549.600 |
28 dic 2023 | 3,9400 | 4,0000 | 3,8400 | 3,8600 | 3,8600 | 524.200 |
27 dic 2023 | 3,9100 | 4,0050 | 3,8400 | 3,9600 | 3,9600 | 697.600 |
26 dic 2023 | 3,8800 | 4,0200 | 3,8700 | 3,9200 | 3,9200 | 600.400 |
22 dic 2023 | 3,9500 | 3,9900 | 3,8200 | 3,8700 | 3,8700 | 643.800 |
21 dic 2023 | 3,7500 | 3,9800 | 3,7400 | 3,9700 | 3,9700 | 970.200 |
20 dic 2023 | 3,7950 | 4,0100 | 3,5000 | 3,6500 | 3,6500 | 3.078.100 |
19 dic 2023 | 3,4000 | 3,4500 | 3,3120 | 3,3900 | 3,3900 | 779.500 |
18 dic 2023 | 3,4800 | 3,5000 | 3,3600 | 3,3900 | 3,3900 | 521.200 |
15 dic 2023 | 3,4600 | 3,5150 | 3,4100 | 3,4900 | 3,4900 | 1.374.600 |
14 dic 2023 | 3,3700 | 3,5600 | 3,2800 | 3,5000 | 3,5000 | 874.400 |
13 dic 2023 | 3,1800 | 3,2600 | 3,1400 | 3,2500 | 3,2500 | 741.700 |
12 dic 2023 | 3,2300 | 3,2500 | 3,1500 | 3,1700 | 3,1700 | 272.700 |
*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...