Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 2,4200 | 2,4900 | 2,3700 | 2,4100 | 2,4100 | 688.400 |
30 apr 2024 | 2,3900 | 2,4400 | 2,3500 | 2,4200 | 2,4200 | 591.400 |
29 apr 2024 | 2,5900 | 2,5900 | 2,4200 | 2,4200 | 2,4200 | 767.800 |
26 apr 2024 | 2,5900 | 2,6100 | 2,5400 | 2,5800 | 2,5800 | 603.700 |
25 apr 2024 | 2,6300 | 2,6400 | 2,5400 | 2,5800 | 2,5800 | 527.300 |
24 apr 2024 | 2,7200 | 2,7300 | 2,6700 | 2,6900 | 2,6900 | 630.700 |
23 apr 2024 | 2,5100 | 2,7500 | 2,5100 | 2,7200 | 2,7200 | 1.631.200 |
22 apr 2024 | 2,6000 | 2,6900 | 2,5100 | 2,5400 | 2,5400 | 1.467.900 |
19 apr 2024 | 2,4800 | 2,6300 | 2,4200 | 2,6000 | 2,6000 | 1.397.800 |
18 apr 2024 | 2,4200 | 2,5200 | 2,4000 | 2,5000 | 2,5000 | 1.370.800 |
17 apr 2024 | 2,4700 | 2,5000 | 2,3500 | 2,4200 | 2,4200 | 934.000 |
16 apr 2024 | 2,3000 | 2,4700 | 2,2600 | 2,4500 | 2,4500 | 1.469.500 |
15 apr 2024 | 2,4000 | 2,4800 | 2,3200 | 2,3200 | 2,3200 | 1.173.700 |
12 apr 2024 | 2,4100 | 2,4500 | 2,3300 | 2,3800 | 2,3800 | 548.200 |
11 apr 2024 | 2,4000 | 2,4400 | 2,3200 | 2,4100 | 2,4100 | 544.400 |
10 apr 2024 | 2,3400 | 2,4500 | 2,3100 | 2,4000 | 2,4000 | 983.200 |
09 apr 2024 | 2,5300 | 2,5600 | 2,3900 | 2,4500 | 2,4500 | 514.000 |
08 apr 2024 | 2,3600 | 2,5100 | 2,3400 | 2,4900 | 2,4900 | 744.100 |
05 apr 2024 | 2,3600 | 2,3800 | 2,2400 | 2,3400 | 2,3400 | 708.700 |
04 apr 2024 | 2,3400 | 2,4900 | 2,3400 | 2,3500 | 2,3500 | 1.050.200 |
03 apr 2024 | 2,3000 | 2,3700 | 2,3000 | 2,3400 | 2,3400 | 452.900 |
02 apr 2024 | 2,2600 | 2,3200 | 2,2500 | 2,3100 | 2,3100 | 595.000 |
01 apr 2024 | 2,3900 | 2,4600 | 2,3200 | 2,3300 | 2,3300 | 647.600 |
28 mar 2024 | 2,3200 | 2,4400 | 2,3200 | 2,4400 | 2,4400 | 945.500 |
27 mar 2024 | 2,2300 | 2,3400 | 2,2200 | 2,3300 | 2,3300 | 654.900 |
26 mar 2024 | 2,2500 | 2,3200 | 2,2200 | 2,2200 | 2,2200 | 489.200 |
25 mar 2024 | 2,2200 | 2,2900 | 2,2100 | 2,2200 | 2,2200 | 207.900 |
22 mar 2024 | 2,2800 | 2,2800 | 2,1400 | 2,2200 | 2,2200 | 482.200 |
21 mar 2024 | 2,1800 | 2,2800 | 2,1700 | 2,2600 | 2,2600 | 654.600 |
20 mar 2024 | 2,0400 | 2,2000 | 2,0400 | 2,1800 | 2,1800 | 627.200 |
19 mar 2024 | 2,0100 | 2,0700 | 1,9700 | 2,0600 | 2,0600 | 673.000 |
18 mar 2024 | 2,0300 | 2,0500 | 1,9900 | 2,0000 | 2,0000 | 520.300 |
15 mar 2024 | 1,9900 | 2,0300 | 1,9800 | 2,0100 | 2,0100 | 1.090.000 |
14 mar 2024 | 2,0400 | 2,0400 | 1,9700 | 1,9800 | 1,9800 | 492.300 |
13 mar 2024 | 2,0700 | 2,1100 | 2,0200 | 2,0400 | 2,0400 | 363.600 |
12 mar 2024 | 2,0900 | 2,1000 | 2,0400 | 2,0700 | 2,0700 | 384.200 |
11 mar 2024 | 2,0500 | 2,1200 | 2,0500 | 2,1000 | 2,1000 | 525.000 |
08 mar 2024 | 2,0700 | 2,1000 | 2,0500 | 2,0500 | 2,0500 | 453.600 |
07 mar 2024 | 2,0000 | 2,0500 | 1,9900 | 2,0300 | 2,0300 | 517.000 |
06 mar 2024 | 1,9800 | 2,0200 | 1,9800 | 1,9900 | 1,9900 | 369.700 |
05 mar 2024 | 2,0000 | 2,0300 | 1,9500 | 1,9600 | 1,9600 | 919.000 |
04 mar 2024 | 2,1000 | 2,1200 | 1,9900 | 2,0000 | 2,0000 | 1.019.300 |
01 mar 2024 | 2,1500 | 2,1900 | 2,0900 | 2,1100 | 2,1100 | 637.000 |
29 feb 2024 | 2,1400 | 2,1900 | 2,1100 | 2,1300 | 2,1300 | 440.200 |
28 feb 2024 | 2,1200 | 2,1300 | 2,0700 | 2,0800 | 2,0800 | 620.400 |
27 feb 2024 | 2,1200 | 2,2000 | 2,1200 | 2,1500 | 2,1500 | 583.400 |
26 feb 2024 | 2,0500 | 2,1900 | 2,0400 | 2,1100 | 2,1100 | 949.600 |
23 feb 2024 | 2,0000 | 2,1000 | 2,0000 | 2,0700 | 2,0700 | 872.400 |
22 feb 2024 | 2,2700 | 2,3000 | 1,9500 | 1,9900 | 1,9900 | 2.657.300 |
21 feb 2024 | 2,2500 | 2,2800 | 2,1900 | 2,2100 | 2,2100 | 564.800 |
20 feb 2024 | 2,2300 | 2,3200 | 2,2100 | 2,2500 | 2,2500 | 780.900 |
16 feb 2024 | 2,3600 | 2,3700 | 2,2500 | 2,2500 | 2,2500 | 536.100 |
15 feb 2024 | 2,3200 | 2,3800 | 2,3000 | 2,3800 | 2,3800 | 502.800 |
14 feb 2024 | 2,2500 | 2,2900 | 2,2100 | 2,2900 | 2,2900 | 354.000 |
13 feb 2024 | 2,2600 | 2,2700 | 2,1900 | 2,2000 | 2,2000 | 690.400 |
12 feb 2024 | 2,2500 | 2,4000 | 2,2500 | 2,3300 | 2,3300 | 652.800 |
09 feb 2024 | 2,2000 | 2,2800 | 2,2000 | 2,2500 | 2,2500 | 402.300 |
08 feb 2024 | 2,2100 | 2,2500 | 2,1700 | 2,2000 | 2,2000 | 789.100 |
07 feb 2024 | 2,3500 | 2,3500 | 2,1400 | 2,2100 | 2,2100 | 1.045.900 |
06 feb 2024 | 2,3400 | 2,4000 | 2,3200 | 2,3400 | 2,3400 | 451.600 |
05 feb 2024 | 2,3500 | 2,3800 | 2,3000 | 2,3500 | 2,3500 | 610.400 |
02 feb 2024 | 2,4700 | 2,5100 | 2,3900 | 2,3900 | 2,3900 | 542.000 |
01 feb 2024 | 2,4600 | 2,5200 | 2,4300 | 2,5000 | 2,5000 | 564.300 |
31 gen 2024 | 2,6000 | 2,6000 | 2,4700 | 2,4700 | 2,4700 | 578.800 |
30 gen 2024 | 2,5900 | 2,6200 | 2,5600 | 2,6000 | 2,6000 | 679.600 |
29 gen 2024 | 2,5800 | 2,6200 | 2,5500 | 2,5900 | 2,5900 | 524.900 |
26 gen 2024 | 2,5700 | 2,6300 | 2,5300 | 2,5900 | 2,5900 | 472.700 |
25 gen 2024 | 2,5600 | 2,6000 | 2,5000 | 2,5500 | 2,5500 | 672.300 |
24 gen 2024 | 2,4900 | 2,5500 | 2,4400 | 2,5100 | 2,5100 | 771.700 |
23 gen 2024 | 2,3800 | 2,4700 | 2,3500 | 2,4400 | 2,4400 | 813.300 |
22 gen 2024 | 2,2900 | 2,3900 | 2,2800 | 2,3800 | 2,3800 | 604.600 |
19 gen 2024 | 2,3000 | 2,3400 | 2,2400 | 2,2700 | 2,2700 | 740.600 |
18 gen 2024 | 2,2800 | 2,3100 | 2,2500 | 2,2700 | 2,2700 | 333.500 |
17 gen 2024 | 2,2000 | 2,2700 | 2,1900 | 2,2600 | 2,2600 | 344.600 |
16 gen 2024 | 2,3100 | 2,3100 | 2,1900 | 2,2300 | 2,2300 | 563.400 |
12 gen 2024 | 2,4300 | 2,4600 | 2,3200 | 2,3200 | 2,3200 | 534.100 |
11 gen 2024 | 2,3500 | 2,3800 | 2,3100 | 2,3800 | 2,3800 | 563.600 |
10 gen 2024 | 2,2800 | 2,3800 | 2,2600 | 2,3600 | 2,3600 | 773.300 |
09 gen 2024 | 2,3000 | 2,3300 | 2,2800 | 2,2800 | 2,2800 | 415.100 |
08 gen 2024 | 2,3400 | 2,3600 | 2,3100 | 2,3300 | 2,3300 | 353.200 |
05 gen 2024 | 2,3000 | 2,3600 | 2,2800 | 2,3300 | 2,3300 | 933.500 |
04 gen 2024 | 2,3400 | 2,3400 | 2,3000 | 2,3000 | 2,3000 | 395.900 |
03 gen 2024 | 2,3700 | 2,3700 | 2,2900 | 2,3000 | 2,3000 | 519.100 |
02 gen 2024 | 2,3000 | 2,4000 | 2,2600 | 2,3700 | 2,3700 | 940.200 |
29 dic 2023 | 2,4300 | 2,4400 | 2,2900 | 2,3000 | 2,3000 | 984.200 |
28 dic 2023 | 2,4400 | 2,5400 | 2,4300 | 2,4400 | 2,4400 | 809.200 |
27 dic 2023 | 2,5100 | 2,5100 | 2,3700 | 2,4600 | 2,4600 | 1.069.200 |
26 dic 2023 | 2,5900 | 2,6000 | 2,4300 | 2,4800 | 2,4800 | 713.400 |
22 dic 2023 | 2,6200 | 2,6200 | 2,5600 | 2,5900 | 2,5900 | 729.700 |
21 dic 2023 | 2,5300 | 2,6200 | 2,4900 | 2,6200 | 2,6200 | 1.079.600 |
20 dic 2023 | 2,5800 | 2,5900 | 2,4900 | 2,5300 | 2,5300 | 1.307.600 |
19 dic 2023 | 2,4900 | 2,6000 | 2,4500 | 2,5700 | 2,5700 | 977.100 |
18 dic 2023 | 2,4500 | 2,4700 | 2,3800 | 2,4300 | 2,4300 | 886.800 |
15 dic 2023 | 2,4500 | 2,4800 | 2,3100 | 2,4400 | 2,4400 | 2.141.000 |
14 dic 2023 | 2,3100 | 2,4400 | 2,2900 | 2,4100 | 2,4100 | 1.319.800 |
13 dic 2023 | 2,2300 | 2,2600 | 2,0900 | 2,2500 | 2,2500 | 1.517.500 |
12 dic 2023 | 2,0600 | 2,2500 | 2,0200 | 2,2100 | 2,2100 | 2.514.600 |
11 dic 2023 | 1,9200 | 1,9700 | 1,8900 | 1,8900 | 1,8900 | 481.700 |
08 dic 2023 | 1,9200 | 1,9800 | 1,9100 | 1,9600 | 1,9600 | 515.500 |
07 dic 2023 | 1,8800 | 1,9200 | 1,8600 | 1,9200 | 1,9200 | 561.900 |
*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...