Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 1,6800 | 1,7100 | 1,6200 | 1,6200 | 1,6200 | 30.900 |
22 apr 2024 | 1,6300 | 1,6850 | 1,5700 | 1,6400 | 1,6400 | 66.000 |
19 apr 2024 | 1,5450 | 1,7000 | 1,5450 | 1,6300 | 1,6300 | 39.200 |
18 apr 2024 | 1,5500 | 1,5800 | 1,5300 | 1,5700 | 1,5700 | 28.000 |
17 apr 2024 | 1,5900 | 1,6050 | 1,5150 | 1,5200 | 1,5200 | 36.300 |
16 apr 2024 | 1,4900 | 1,6000 | 1,4400 | 1,5700 | 1,5700 | 94.800 |
15 apr 2024 | 1,5800 | 1,5900 | 1,3700 | 1,4400 | 1,4400 | 129.000 |
12 apr 2024 | 1,6500 | 1,6500 | 1,5700 | 1,5900 | 1,5900 | 117.900 |
11 apr 2024 | 1,6300 | 1,6500 | 1,6100 | 1,6500 | 1,6500 | 30.800 |
10 apr 2024 | 1,7100 | 1,7200 | 1,5500 | 1,5900 | 1,5900 | 92.800 |
09 apr 2024 | 1,7300 | 1,7400 | 1,6400 | 1,6800 | 1,6800 | 38.500 |
08 apr 2024 | 1,7100 | 1,7300 | 1,6500 | 1,7000 | 1,7000 | 51.100 |
05 apr 2024 | 1,6400 | 1,7300 | 1,6300 | 1,6900 | 1,6900 | 91.400 |
04 apr 2024 | 1,5800 | 1,7780 | 1,5800 | 1,6800 | 1,6800 | 153.500 |
03 apr 2024 | 1,5700 | 1,6300 | 1,5200 | 1,5500 | 1,5500 | 64.900 |
02 apr 2024 | 1,5800 | 1,6360 | 1,5500 | 1,6100 | 1,6100 | 49.700 |
01 apr 2024 | 1,6300 | 1,6690 | 1,5500 | 1,6300 | 1,6300 | 87.600 |
28 mar 2024 | 1,7000 | 1,7300 | 1,6500 | 1,6700 | 1,6700 | 92.400 |
27 mar 2024 | 1,6700 | 1,7000 | 1,6500 | 1,6700 | 1,6700 | 13.600 |
26 mar 2024 | 1,7400 | 1,7600 | 1,6300 | 1,6700 | 1,6700 | 94.300 |
25 mar 2024 | 1,7000 | 1,7900 | 1,6800 | 1,7100 | 1,7100 | 67.400 |
22 mar 2024 | 1,8600 | 1,8670 | 1,7000 | 1,7300 | 1,7300 | 99.600 |
21 mar 2024 | 1,8500 | 1,9300 | 1,8250 | 1,8900 | 1,8900 | 256.500 |
20 mar 2024 | 1,9300 | 1,9300 | 1,8700 | 1,8800 | 1,8800 | 35.300 |
19 mar 2024 | 1,8700 | 1,9800 | 1,8100 | 1,8900 | 1,8900 | 120.500 |
18 mar 2024 | 1,9200 | 2,0000 | 1,8300 | 1,8300 | 1,8300 | 62.800 |
15 mar 2024 | 1,7800 | 2,0000 | 1,7500 | 1,9300 | 1,9300 | 146.500 |
14 mar 2024 | 1,7500 | 1,8300 | 1,7200 | 1,7500 | 1,7500 | 106.700 |
13 mar 2024 | 1,7600 | 1,8400 | 1,7600 | 1,7600 | 1,7600 | 97.100 |
12 mar 2024 | 1,8800 | 1,9350 | 1,6800 | 1,7200 | 1,7200 | 153.300 |
11 mar 2024 | 1,9200 | 1,9960 | 1,8300 | 1,8700 | 1,8700 | 99.400 |
08 mar 2024 | 2,1500 | 2,1600 | 1,9300 | 1,9700 | 1,9700 | 96.200 |
07 mar 2024 | 2,2300 | 2,2420 | 1,8300 | 2,1000 | 2,1000 | 248.400 |
06 mar 2024 | 2,2800 | 2,4390 | 2,2000 | 2,2300 | 2,2300 | 210.200 |
05 mar 2024 | 2,2200 | 2,3900 | 2,0400 | 2,3000 | 2,3000 | 238.100 |
04 mar 2024 | 1,9100 | 2,4100 | 1,9100 | 2,1800 | 2,1800 | 542.800 |
01 mar 2024 | 1,9000 | 1,9900 | 1,7420 | 1,9300 | 1,9300 | 48.400 |
29 feb 2024 | 1,9000 | 1,9600 | 1,8600 | 1,8900 | 1,8900 | 22.400 |
28 feb 2024 | 1,8700 | 2,0000 | 1,8280 | 1,9100 | 1,9100 | 86.800 |
27 feb 2024 | 1,9000 | 2,0800 | 1,8800 | 1,9200 | 1,9200 | 127.300 |
26 feb 2024 | 1,7500 | 1,8900 | 1,6800 | 1,8400 | 1,8400 | 88.300 |
23 feb 2024 | 1,7200 | 1,7550 | 1,6350 | 1,7300 | 1,7300 | 62.700 |
22 feb 2024 | 1,7500 | 1,7500 | 1,6460 | 1,6800 | 1,6800 | 18.500 |
21 feb 2024 | 1,6900 | 1,7700 | 1,6700 | 1,7300 | 1,7300 | 63.700 |
20 feb 2024 | 1,6800 | 1,7700 | 1,6200 | 1,6600 | 1,6600 | 62.400 |
16 feb 2024 | 1,7400 | 1,7860 | 1,7100 | 1,7400 | 1,7400 | 22.600 |
15 feb 2024 | 1,7500 | 1,8000 | 1,7000 | 1,7800 | 1,7800 | 79.900 |
14 feb 2024 | 1,8100 | 1,8100 | 1,7500 | 1,7800 | 1,7800 | 22.100 |
13 feb 2024 | 1,7700 | 1,8200 | 1,7100 | 1,7200 | 1,7200 | 11.200 |
12 feb 2024 | 1,8000 | 1,8600 | 1,7600 | 1,8200 | 1,8200 | 49.200 |
09 feb 2024 | 1,7800 | 1,8380 | 1,7800 | 1,8100 | 1,8100 | 16.900 |
08 feb 2024 | 1,7000 | 1,8400 | 1,7000 | 1,8200 | 1,8200 | 40.400 |
07 feb 2024 | 1,6200 | 1,7400 | 1,6200 | 1,7200 | 1,7200 | 54.400 |
06 feb 2024 | 1,6650 | 1,7400 | 1,6000 | 1,6500 | 1,6500 | 82.600 |
05 feb 2024 | 1,8000 | 1,8000 | 1,6600 | 1,6900 | 1,6900 | 38.700 |
02 feb 2024 | 1,7700 | 1,7900 | 1,7120 | 1,7900 | 1,7900 | 21.300 |
01 feb 2024 | 1,8000 | 1,8500 | 1,6800 | 1,7800 | 1,7800 | 41.100 |
31 gen 2024 | 1,9300 | 1,9300 | 1,7450 | 1,8300 | 1,8300 | 67.300 |
30 gen 2024 | 1,7500 | 1,9300 | 1,7000 | 1,8100 | 1,8100 | 54.200 |
29 gen 2024 | 1,7000 | 1,8000 | 1,6800 | 1,8000 | 1,8000 | 34.400 |
26 gen 2024 | 1,6900 | 1,7500 | 1,6400 | 1,7000 | 1,7000 | 57.500 |
25 gen 2024 | 1,7600 | 1,7600 | 1,6500 | 1,7000 | 1,7000 | 39.300 |
24 gen 2024 | 1,8310 | 1,8310 | 1,7000 | 1,7300 | 1,7300 | 40.000 |
23 gen 2024 | 1,8600 | 1,8640 | 1,7500 | 1,7800 | 1,7800 | 28.600 |
22 gen 2024 | 1,8300 | 1,8700 | 1,7600 | 1,7700 | 1,7700 | 47.100 |
19 gen 2024 | 1,8800 | 1,9300 | 1,8060 | 1,8600 | 1,8600 | 40.100 |
18 gen 2024 | 1,8800 | 1,8800 | 1,7500 | 1,8400 | 1,8400 | 17.500 |
17 gen 2024 | 1,9400 | 1,9700 | 1,8000 | 1,8400 | 1,8400 | 63.800 |
16 gen 2024 | 1,9600 | 1,9900 | 1,8900 | 1,9200 | 1,9200 | 36.900 |
12 gen 2024 | 2,0400 | 2,1400 | 1,9700 | 2,0000 | 2,0000 | 42.000 |
11 gen 2024 | 2,0600 | 2,1280 | 1,9700 | 2,0400 | 2,0400 | 41.500 |
10 gen 2024 | 2,0200 | 2,2150 | 2,0200 | 2,0500 | 2,0500 | 87.500 |
09 gen 2024 | 2,0600 | 2,2700 | 1,9000 | 1,9700 | 1,9700 | 182.100 |
08 gen 2024 | 1,9500 | 2,2400 | 1,9500 | 2,1200 | 2,1200 | 296.400 |
05 gen 2024 | 1,9700 | 1,9850 | 1,8900 | 1,9400 | 1,9400 | 20.900 |
04 gen 2024 | 1,9600 | 1,9960 | 1,8700 | 1,9300 | 1,9300 | 90.100 |
03 gen 2024 | 1,8500 | 2,0300 | 1,7600 | 1,9700 | 1,9700 | 182.000 |
02 gen 2024 | 1,7200 | 1,8900 | 1,6660 | 1,8700 | 1,8700 | 102.400 |
29 dic 2023 | 1,8700 | 1,9220 | 1,6900 | 1,7700 | 1,7700 | 570.800 |
28 dic 2023 | 1,8600 | 1,9490 | 1,7600 | 1,9200 | 1,9200 | 189.200 |
27 dic 2023 | 1,8500 | 1,9600 | 1,8500 | 1,8900 | 1,8900 | 99.900 |
26 dic 2023 | 2,0000 | 2,0000 | 1,7700 | 1,8000 | 1,8000 | 114.900 |
22 dic 2023 | 1,9800 | 2,0400 | 1,9100 | 2,0000 | 2,0000 | 209.900 |
21 dic 2023 | 1,7900 | 1,9700 | 1,7800 | 1,9400 | 1,9400 | 101.100 |
20 dic 2023 | 1,8300 | 1,9700 | 1,7200 | 1,8200 | 1,8200 | 47.100 |
19 dic 2023 | 1,8500 | 1,9700 | 1,8250 | 1,8700 | 1,8700 | 69.100 |
18 dic 2023 | 1,8400 | 1,9500 | 1,8300 | 1,8500 | 1,8500 | 38.700 |
15 dic 2023 | 1,9900 | 2,0200 | 1,8300 | 1,8300 | 1,8300 | 69.800 |
14 dic 2023 | 1,7000 | 1,9800 | 1,7000 | 1,9100 | 1,9100 | 113.500 |
13 dic 2023 | 1,7300 | 1,7800 | 1,6600 | 1,7200 | 1,7200 | 33.700 |
12 dic 2023 | 1,7200 | 1,8000 | 1,7000 | 1,7000 | 1,7000 | 39.700 |
11 dic 2023 | 1,7700 | 1,8490 | 1,6970 | 1,7200 | 1,7200 | 61.300 |
08 dic 2023 | 1,8500 | 1,8600 | 1,7130 | 1,8200 | 1,8200 | 54.300 |
07 dic 2023 | 1,9400 | 2,0500 | 1,5300 | 1,8300 | 1,8300 | 146.700 |
06 dic 2023 | 2,0000 | 2,0100 | 1,9010 | 1,9500 | 1,9500 | 106.200 |
05 dic 2023 | 1,9200 | 2,0300 | 1,9200 | 1,9500 | 1,9500 | 78.500 |
04 dic 2023 | 1,9400 | 2,0540 | 1,9400 | 1,9600 | 1,9600 | 45.800 |
01 dic 2023 | 1,9500 | 2,0800 | 1,9300 | 2,0000 | 2,0000 | 97.500 |
30 nov 2023 | 2,0800 | 2,0800 | 1,9500 | 1,9700 | 1,9700 | 42.500 |
29 nov 2023 | 2,1900 | 2,2250 | 1,9750 | 2,0500 | 2,0500 | 108.900 |
*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...