Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 2,0400 | 2,1000 | 1,9500 | 2,0200 | 2,0200 | 53.900 |
17 apr 2024 | 2,0500 | 2,0600 | 2,0000 | 2,0100 | 2,0100 | 23.500 |
16 apr 2024 | 2,0900 | 2,1600 | 2,0100 | 2,0700 | 2,0700 | 141.400 |
15 apr 2024 | 2,1300 | 2,2100 | 2,0900 | 2,1100 | 2,1100 | 97.100 |
12 apr 2024 | 2,1200 | 2,1600 | 2,0700 | 2,1600 | 2,1600 | 62.700 |
11 apr 2024 | 2,1100 | 2,1300 | 2,1000 | 2,1100 | 2,1100 | 28.100 |
10 apr 2024 | 2,1400 | 2,1600 | 2,1300 | 2,1300 | 2,1300 | 20.000 |
09 apr 2024 | 2,1800 | 2,1900 | 2,1400 | 2,1400 | 2,1400 | 8.700 |
08 apr 2024 | 2,1100 | 2,1900 | 2,1100 | 2,1400 | 2,1400 | 86.400 |
05 apr 2024 | 2,2000 | 2,2600 | 2,1100 | 2,1500 | 2,1500 | 160.000 |
04 apr 2024 | 2,2000 | 2,2600 | 2,1800 | 2,2000 | 2,2000 | 35.100 |
03 apr 2024 | 2,1500 | 2,2800 | 2,1500 | 2,2700 | 2,2700 | 45.900 |
02 apr 2024 | 2,1600 | 2,1900 | 2,1600 | 2,1700 | 2,1700 | 19.700 |
01 apr 2024 | 2,1800 | 2,2200 | 2,1800 | 2,1800 | 2,1800 | 82.200 |
28 mar 2024 | 2,1900 | 2,2100 | 2,1800 | 2,2000 | 2,2000 | 45.600 |
27 mar 2024 | 2,1800 | 2,2000 | 2,1600 | 2,1700 | 2,1700 | 15.900 |
26 mar 2024 | 2,1800 | 2,1800 | 2,1500 | 2,1800 | 2,1800 | 23.600 |
25 mar 2024 | 2,1900 | 2,1900 | 2,1300 | 2,1700 | 2,1700 | 33.700 |
22 mar 2024 | 2,1800 | 2,2300 | 2,1600 | 2,1900 | 2,1900 | 9.000 |
21 mar 2024 | 2,2900 | 2,2900 | 2,1600 | 2,2000 | 2,2000 | 139.600 |
20 mar 2024 | 2,1900 | 2,2600 | 2,1700 | 2,2600 | 2,2600 | 132.600 |
19 mar 2024 | 2,2800 | 2,3200 | 2,1900 | 2,2000 | 2,2000 | 32.500 |
18 mar 2024 | 2,2100 | 2,2900 | 2,2000 | 2,2500 | 2,2500 | 37.000 |
15 mar 2024 | 2,2700 | 2,2900 | 2,2100 | 2,2300 | 2,2300 | 36.400 |
14 mar 2024 | 2,3100 | 2,3500 | 2,2500 | 2,2500 | 2,2500 | 28.300 |
13 mar 2024 | 2,3000 | 2,3700 | 2,2700 | 2,3300 | 2,3300 | 47.100 |
12 mar 2024 | 2,1900 | 2,3000 | 2,1900 | 2,2900 | 2,2900 | 64.200 |
11 mar 2024 | 2,2000 | 2,2500 | 2,2000 | 2,2400 | 2,2400 | 36.800 |
08 mar 2024 | 2,2400 | 2,2600 | 2,1800 | 2,2500 | 2,2500 | 60.100 |
07 mar 2024 | 2,1400 | 2,2100 | 2,1100 | 2,2000 | 2,2000 | 78.300 |
06 mar 2024 | 2,1500 | 2,1700 | 2,1000 | 2,1600 | 2,1600 | 117.200 |
05 mar 2024 | 2,1600 | 2,1900 | 2,0900 | 2,1600 | 2,1600 | 53.700 |
04 mar 2024 | 2,1700 | 2,2200 | 2,1500 | 2,1900 | 2,1900 | 47.800 |
01 mar 2024 | 2,2400 | 2,2700 | 2,1600 | 2,2400 | 2,2400 | 59.800 |
29 feb 2024 | 2,1900 | 2,2800 | 2,1900 | 2,2400 | 2,2400 | 17.800 |
28 feb 2024 | 2,1700 | 2,2800 | 2,1700 | 2,2700 | 2,2700 | 108.800 |
27 feb 2024 | 2,1800 | 2,2200 | 2,1100 | 2,1900 | 2,1900 | 66.200 |
26 feb 2024 | 2,1100 | 2,1700 | 2,1100 | 2,1600 | 2,1600 | 36.500 |
23 feb 2024 | 2,1200 | 2,1600 | 2,1100 | 2,1200 | 2,1200 | 31.100 |
22 feb 2024 | 2,2300 | 2,2300 | 2,0700 | 2,1200 | 2,1200 | 61.400 |
21 feb 2024 | 2,1700 | 2,2200 | 2,1600 | 2,1900 | 2,1900 | 14.200 |
20 feb 2024 | 2,2300 | 2,2700 | 2,1600 | 2,2000 | 2,2000 | 41.100 |
16 feb 2024 | 2,1900 | 2,2100 | 2,1300 | 2,2100 | 2,2100 | 94.700 |
15 feb 2024 | 2,1400 | 2,2000 | 2,1400 | 2,1800 | 2,1800 | 46.100 |
14 feb 2024 | 2,1300 | 2,2200 | 2,1200 | 2,1400 | 2,1400 | 28.000 |
13 feb 2024 | 2,1500 | 2,2000 | 2,1200 | 2,1300 | 2,1300 | 66.500 |
12 feb 2024 | 2,1500 | 2,2000 | 2,1500 | 2,1500 | 2,1500 | 43.800 |
09 feb 2024 | 2,2000 | 2,2000 | 2,1200 | 2,1600 | 2,1600 | 21.500 |
08 feb 2024 | 2,1500 | 2,1900 | 2,1200 | 2,1600 | 2,1600 | 21.800 |
07 feb 2024 | 2,1500 | 2,2100 | 2,1200 | 2,1400 | 2,1400 | 60.200 |
06 feb 2024 | 2,1800 | 2,2300 | 2,1100 | 2,1600 | 2,1600 | 59.600 |
05 feb 2024 | 2,1800 | 2,2200 | 2,0800 | 2,1400 | 2,1400 | 42.000 |
02 feb 2024 | 2,2800 | 2,3700 | 2,1700 | 2,2400 | 2,2400 | 47.200 |
01 feb 2024 | 2,3000 | 2,3700 | 2,1800 | 2,2600 | 2,2600 | 85.500 |
31 gen 2024 | 2,3500 | 2,3900 | 2,2900 | 2,3200 | 2,3200 | 41.300 |
30 gen 2024 | 2,3100 | 2,4000 | 2,3100 | 2,3700 | 2,3700 | 28.500 |
29 gen 2024 | 2,3100 | 2,4000 | 2,3100 | 2,3800 | 2,3800 | 50.300 |
26 gen 2024 | 2,3700 | 2,3700 | 2,3200 | 2,3400 | 2,3400 | 24.400 |
25 gen 2024 | 2,3500 | 2,4100 | 2,3500 | 2,3700 | 2,3700 | 23.500 |
24 gen 2024 | 2,2900 | 2,4000 | 2,2700 | 2,3800 | 2,3800 | 218.900 |
23 gen 2024 | 2,3800 | 2,3800 | 2,2200 | 2,3100 | 2,3100 | 65.000 |
22 gen 2024 | 2,3000 | 2,4000 | 2,2800 | 2,3700 | 2,3700 | 51.500 |
19 gen 2024 | 2,4000 | 2,4200 | 2,3000 | 2,3500 | 2,3500 | 37.300 |
18 gen 2024 | 2,2800 | 2,3500 | 2,2500 | 2,3400 | 2,3400 | 49.000 |
17 gen 2024 | 2,2500 | 2,3000 | 2,1500 | 2,2800 | 2,2800 | 103.100 |
16 gen 2024 | 2,3100 | 2,3600 | 2,2600 | 2,2900 | 2,2900 | 48.100 |
12 gen 2024 | 2,4900 | 2,5000 | 2,3500 | 2,3500 | 2,3500 | 41.000 |
11 gen 2024 | 2,5000 | 2,5400 | 2,4200 | 2,4500 | 2,4500 | 60.000 |
10 gen 2024 | 2,5800 | 2,6400 | 2,5000 | 2,5800 | 2,5800 | 34.500 |
09 gen 2024 | 2,4100 | 2,5600 | 2,4100 | 2,5400 | 2,5400 | 46.700 |
08 gen 2024 | 2,6200 | 2,6200 | 2,4700 | 2,5100 | 2,5100 | 94.500 |
05 gen 2024 | 2,6600 | 2,6900 | 2,5500 | 2,5800 | 2,5800 | 97.200 |
04 gen 2024 | 2,5600 | 2,6900 | 2,5600 | 2,6600 | 2,6600 | 127.400 |
03 gen 2024 | 2,5700 | 2,6500 | 2,3100 | 2,5600 | 2,5600 | 123.100 |
02 gen 2024 | 2,5900 | 2,7200 | 2,5100 | 2,6400 | 2,6400 | 114.300 |
29 dic 2023 | 2,6700 | 2,6900 | 2,5700 | 2,6500 | 2,6500 | 125.500 |
28 dic 2023 | 2,7400 | 2,7400 | 2,7000 | 2,7100 | 2,7100 | 125.700 |
27 dic 2023 | 2,7300 | 2,7900 | 2,7000 | 2,7200 | 2,7200 | 166.400 |
26 dic 2023 | 3,0500 | 3,0500 | 2,7100 | 2,7400 | 2,7400 | 185.500 |
22 dic 2023 | 2,9600 | 3,1500 | 2,8400 | 2,9700 | 2,9700 | 462.200 |
21 dic 2023 | 2,7700 | 2,9400 | 2,7700 | 2,9400 | 2,9400 | 321.400 |
20 dic 2023 | 2,7100 | 2,8500 | 2,7000 | 2,8100 | 2,8100 | 621.000 |
19 dic 2023 | 2,6000 | 2,8000 | 2,6000 | 2,7700 | 2,7700 | 457.500 |
18 dic 2023 | 2,6600 | 2,8000 | 2,6600 | 2,7600 | 2,7600 | 468.500 |
15 dic 2023 | 2,6800 | 2,8100 | 2,6000 | 2,7400 | 2,7400 | 99.500 |
14 dic 2023 | 2,5800 | 2,7200 | 2,5600 | 2,6100 | 2,6100 | 97.000 |
13 dic 2023 | 2,6100 | 2,6600 | 2,5500 | 2,6200 | 2,6200 | 77.000 |
12 dic 2023 | 2,6400 | 2,6400 | 2,5500 | 2,6000 | 2,6000 | 204.600 |
11 dic 2023 | 2,7300 | 2,8000 | 2,5000 | 2,6500 | 2,6500 | 235.600 |
08 dic 2023 | 2,8000 | 2,8500 | 2,7900 | 2,8100 | 2,8100 | 243.300 |
07 dic 2023 | 2,7100 | 2,8000 | 2,7000 | 2,7500 | 2,7500 | 221.700 |
06 dic 2023 | 2,6600 | 2,7300 | 2,6600 | 2,7100 | 2,7100 | 242.900 |
05 dic 2023 | 2,6300 | 2,7500 | 2,6000 | 2,6900 | 2,6900 | 402.100 |
04 dic 2023 | 2,4300 | 2,6400 | 2,3500 | 2,6200 | 2,6200 | 492.700 |
01 dic 2023 | 2,1000 | 2,5000 | 1,9600 | 2,4400 | 2,4400 | 718.900 |
30 nov 2023 | 2,0600 | 2,1700 | 1,9900 | 2,1100 | 2,1100 | 248.300 |
29 nov 2023 | 1,9500 | 2,1500 | 1,9300 | 2,1000 | 2,1000 | 391.000 |
28 nov 2023 | 1,9700 | 2,0100 | 1,9300 | 1,9400 | 1,9400 | 75.700 |
27 nov 2023 | 1,9500 | 2,0300 | 1,9500 | 2,0000 | 2,0000 | 134.900 |
24 nov 2023 | 1,8500 | 1,9500 | 1,8500 | 1,9500 | 1,9500 | 21.800 |
*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...