Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 1,7500 | 1,7900 | 1,6901 | 1,7300 | 1,7300 | 26.867 |
17 apr 2024 | 1,6800 | 1,7400 | 1,6500 | 1,7200 | 1,7200 | 17.000 |
16 apr 2024 | 1,6400 | 1,7100 | 1,6400 | 1,6900 | 1,6900 | 30.600 |
15 apr 2024 | 1,6800 | 1,7000 | 1,6200 | 1,6800 | 1,6800 | 31.800 |
12 apr 2024 | 1,7300 | 1,7900 | 1,6500 | 1,6600 | 1,6600 | 98.400 |
11 apr 2024 | 1,7250 | 1,8490 | 1,7250 | 1,7700 | 1,7700 | 53.800 |
10 apr 2024 | 1,6900 | 1,7900 | 1,6700 | 1,7100 | 1,7100 | 100.400 |
09 apr 2024 | 1,7300 | 1,8090 | 1,6700 | 1,7000 | 1,7000 | 26.800 |
08 apr 2024 | 1,8000 | 1,8420 | 1,6600 | 1,7300 | 1,7300 | 61.000 |
05 apr 2024 | 1,7800 | 1,8200 | 1,7500 | 1,7700 | 1,7700 | 31.600 |
04 apr 2024 | 1,8300 | 1,9000 | 1,7400 | 1,8000 | 1,8000 | 45.500 |
03 apr 2024 | 1,8100 | 1,9000 | 1,8100 | 1,8100 | 1,8100 | 52.500 |
02 apr 2024 | 1,9000 | 1,9700 | 1,8100 | 1,8600 | 1,8600 | 35.500 |
01 apr 2024 | 1,9500 | 1,9950 | 1,8900 | 1,9200 | 1,9200 | 70.400 |
28 mar 2024 | 1,9700 | 2,0800 | 1,9700 | 1,9700 | 1,9700 | 17.700 |
27 mar 2024 | 2,0300 | 2,0550 | 1,9900 | 2,0000 | 2,0000 | 17.300 |
26 mar 2024 | 1,9800 | 2,1000 | 1,9400 | 2,0200 | 2,0200 | 26.400 |
25 mar 2024 | 1,9300 | 2,0330 | 1,9200 | 1,9500 | 1,9500 | 24.800 |
22 mar 2024 | 1,9500 | 2,0000 | 1,9050 | 1,9400 | 1,9400 | 43.700 |
21 mar 2024 | 1,9600 | 2,1000 | 1,9420 | 2,0300 | 2,0300 | 32.400 |
20 mar 2024 | 1,9300 | 2,0220 | 1,9200 | 1,9800 | 1,9800 | 52.100 |
19 mar 2024 | 2,0400 | 2,0400 | 1,8800 | 1,9300 | 1,9300 | 60.800 |
18 mar 2024 | 2,0900 | 2,1150 | 1,9900 | 2,0400 | 2,0400 | 50.400 |
15 mar 2024 | 2,0700 | 2,1300 | 2,0450 | 2,0700 | 2,0700 | 7.600 |
14 mar 2024 | 2,0900 | 2,1200 | 1,9800 | 2,0500 | 2,0500 | 76.200 |
13 mar 2024 | 2,1000 | 2,2000 | 2,0700 | 2,1300 | 2,1300 | 30.200 |
12 mar 2024 | 2,2000 | 2,2300 | 2,1300 | 2,1300 | 2,1300 | 31.600 |
11 mar 2024 | 2,1800 | 2,2900 | 2,1800 | 2,2400 | 2,2400 | 48.900 |
08 mar 2024 | 2,1400 | 2,3100 | 2,1400 | 2,2000 | 2,2000 | 46.300 |
07 mar 2024 | 2,2300 | 2,2870 | 2,1000 | 2,2000 | 2,2000 | 25.200 |
06 mar 2024 | 2,1900 | 2,2930 | 2,1600 | 2,2000 | 2,2000 | 36.500 |
05 mar 2024 | 2,1600 | 2,2350 | 2,1550 | 2,1600 | 2,1600 | 116.300 |
04 mar 2024 | 2,3100 | 2,3670 | 2,1900 | 2,2300 | 2,2300 | 43.800 |
01 mar 2024 | 2,1300 | 2,2500 | 2,1080 | 2,2400 | 2,2400 | 61.800 |
29 feb 2024 | 2,1700 | 2,2140 | 2,1300 | 2,1300 | 2,1300 | 23.200 |
28 feb 2024 | 2,1600 | 2,1900 | 2,1110 | 2,1300 | 2,1300 | 31.300 |
27 feb 2024 | 2,0000 | 2,1600 | 2,0000 | 2,1100 | 2,1100 | 68.000 |
26 feb 2024 | 2,0500 | 2,1200 | 1,9400 | 2,0300 | 2,0300 | 73.200 |
23 feb 2024 | 2,1400 | 2,1400 | 1,9800 | 2,0300 | 2,0300 | 95.100 |
22 feb 2024 | 2,1400 | 2,1720 | 2,0300 | 2,1100 | 2,1100 | 59.400 |
21 feb 2024 | 2,2000 | 2,2000 | 2,1000 | 2,1400 | 2,1400 | 47.300 |
20 feb 2024 | 2,2400 | 2,3400 | 2,1500 | 2,1800 | 2,1800 | 38.100 |
16 feb 2024 | 2,3800 | 2,4000 | 2,2200 | 2,2600 | 2,2600 | 64.300 |
15 feb 2024 | 2,4500 | 2,4900 | 2,2900 | 2,3500 | 2,3500 | 119.400 |
14 feb 2024 | 2,5800 | 2,6000 | 2,4000 | 2,4600 | 2,4600 | 77.500 |
13 feb 2024 | 2,7800 | 2,7800 | 2,5250 | 2,5900 | 2,5900 | 84.600 |
12 feb 2024 | 2,7000 | 2,9300 | 2,6700 | 2,8500 | 2,8500 | 56.400 |
09 feb 2024 | 2,6500 | 2,8500 | 2,6190 | 2,7900 | 2,7900 | 44.200 |
08 feb 2024 | 2,5500 | 2,7000 | 2,4280 | 2,6500 | 2,6500 | 65.000 |
07 feb 2024 | 2,5900 | 2,6500 | 2,5500 | 2,5800 | 2,5800 | 25.000 |
06 feb 2024 | 2,5800 | 2,6100 | 2,5000 | 2,5800 | 2,5800 | 42.700 |
05 feb 2024 | 2,6500 | 2,6970 | 2,5200 | 2,5300 | 2,5300 | 51.500 |
02 feb 2024 | 2,6800 | 2,7100 | 2,6600 | 2,6700 | 2,6700 | 28.100 |
01 feb 2024 | 2,7000 | 2,7700 | 2,6600 | 2,7400 | 2,7400 | 45.300 |
31 gen 2024 | 2,6800 | 2,7800 | 2,6500 | 2,6600 | 2,6600 | 34.600 |
30 gen 2024 | 2,7600 | 2,8000 | 2,6700 | 2,7050 | 2,7050 | 33.000 |
29 gen 2024 | 2,7500 | 2,8300 | 2,6900 | 2,8000 | 2,8000 | 55.300 |
26 gen 2024 | 2,6800 | 2,8000 | 2,6600 | 2,8000 | 2,8000 | 44.400 |
25 gen 2024 | 2,7000 | 2,7400 | 2,6200 | 2,6700 | 2,6700 | 48.600 |
24 gen 2024 | 2,7500 | 2,8600 | 2,6600 | 2,6600 | 2,6600 | 65.800 |
23 gen 2024 | 2,8300 | 2,8300 | 2,6900 | 2,7300 | 2,7300 | 62.800 |
22 gen 2024 | 2,9000 | 2,9100 | 2,8100 | 2,8100 | 2,8100 | 60.500 |
19 gen 2024 | 2,8700 | 2,8700 | 2,7200 | 2,8100 | 2,8100 | 24.600 |
18 gen 2024 | 2,8000 | 2,9300 | 2,6500 | 2,8200 | 2,8200 | 69.300 |
17 gen 2024 | 2,8300 | 2,8800 | 2,7200 | 2,7700 | 2,7700 | 43.100 |
16 gen 2024 | 2,8200 | 2,9600 | 2,8100 | 2,8150 | 2,8150 | 29.300 |
12 gen 2024 | 3,0000 | 3,0000 | 2,8500 | 2,8600 | 2,8600 | 39.800 |
11 gen 2024 | 3,0000 | 3,0000 | 2,9100 | 2,9500 | 2,9500 | 45.600 |
10 gen 2024 | 3,0500 | 3,1000 | 2,9400 | 3,0000 | 3,0000 | 47.500 |
09 gen 2024 | 3,1500 | 3,2000 | 3,0200 | 3,0800 | 3,0800 | 34.800 |
08 gen 2024 | 3,1600 | 3,2170 | 3,0000 | 3,1800 | 3,1800 | 34.900 |
05 gen 2024 | 3,0500 | 3,1600 | 2,9000 | 3,1600 | 3,1600 | 59.900 |
04 gen 2024 | 3,0400 | 3,0700 | 2,9600 | 3,0700 | 3,0700 | 40.300 |
03 gen 2024 | 3,1000 | 3,1350 | 2,9900 | 3,0700 | 3,0700 | 63.200 |
02 gen 2024 | 3,1300 | 3,2190 | 3,0700 | 3,1300 | 3,1300 | 17.500 |
29 dic 2023 | 3,2600 | 3,2900 | 3,0500 | 3,1300 | 3,1300 | 59.700 |
28 dic 2023 | 3,2200 | 3,3920 | 3,1900 | 3,2500 | 3,2500 | 53.800 |
27 dic 2023 | 3,3300 | 3,3700 | 3,2300 | 3,2300 | 3,2300 | 88.300 |
26 dic 2023 | 3,1500 | 3,4200 | 3,1130 | 3,3300 | 3,3300 | 112.600 |
22 dic 2023 | 3,0600 | 3,1710 | 3,0200 | 3,1000 | 3,1000 | 57.200 |
21 dic 2023 | 3,1700 | 3,1800 | 2,9600 | 3,0200 | 3,0200 | 82.800 |
20 dic 2023 | 3,3200 | 3,3200 | 3,0360 | 3,0700 | 3,0700 | 38.900 |
19 dic 2023 | 3,2500 | 3,4000 | 3,2200 | 3,2900 | 3,2900 | 60.000 |
18 dic 2023 | 3,1600 | 3,3200 | 3,1600 | 3,2500 | 3,2500 | 53.800 |
15 dic 2023 | 3,1700 | 3,2700 | 3,1200 | 3,1900 | 3,1900 | 76.600 |
14 dic 2023 | 3,1500 | 3,2600 | 3,0800 | 3,1300 | 3,1300 | 145.200 |
13 dic 2023 | 2,8400 | 3,3000 | 2,8400 | 3,1100 | 3,1100 | 153.900 |
12 dic 2023 | 2,9100 | 2,9400 | 2,8000 | 2,8600 | 2,8600 | 33.200 |
11 dic 2023 | 2,9600 | 3,0000 | 2,9100 | 2,9100 | 2,9100 | 49.900 |
08 dic 2023 | 3,0300 | 3,0500 | 2,9600 | 2,9950 | 2,9950 | 16.600 |
07 dic 2023 | 2,9700 | 3,0300 | 2,9700 | 2,9800 | 2,9800 | 24.900 |
06 dic 2023 | 3,0400 | 3,0900 | 2,9300 | 2,9600 | 2,9600 | 37.700 |
05 dic 2023 | 3,0500 | 3,1180 | 3,0100 | 3,0900 | 3,0900 | 44.800 |
04 dic 2023 | 3,0400 | 3,2100 | 3,0200 | 3,1500 | 3,1500 | 49.700 |
01 dic 2023 | 2,8000 | 3,1000 | 2,7920 | 3,0100 | 3,0100 | 57.200 |
30 nov 2023 | 2,8000 | 2,9800 | 2,7400 | 2,8400 | 2,8400 | 57.900 |
29 nov 2023 | 2,7500 | 2,8800 | 2,6660 | 2,7400 | 2,7400 | 64.700 |
28 nov 2023 | 2,7600 | 2,8140 | 2,6000 | 2,6100 | 2,6100 | 123.200 |
27 nov 2023 | 2,8800 | 2,8850 | 2,7580 | 2,7600 | 2,7600 | 22.900 |
24 nov 2023 | 2,7500 | 2,8700 | 2,7500 | 2,8500 | 2,8500 | 15.300 |
*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...