Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 2,5900 | 2,6200 | 2,5500 | 2,5600 | 2,5600 | 196.275 |
25 lug 2024 | 2,6200 | 2,6500 | 2,5600 | 2,5800 | 2,5800 | 256.874 |
24 lug 2024 | 2,6100 | 2,6400 | 2,5500 | 2,5800 | 2,5800 | 256.643 |
23 lug 2024 | 2,6000 | 2,6200 | 2,5700 | 2,5800 | 2,5800 | 115.394 |
22 lug 2024 | 2,5800 | 2,6100 | 2,5600 | 2,6000 | 2,6000 | 155.843 |
19 lug 2024 | 2,5700 | 2,5800 | 2,5500 | 2,5600 | 2,5600 | 43.216 |
18 lug 2024 | 2,5700 | 2,5700 | 2,5300 | 2,5500 | 2,5500 | 62.626 |
17 lug 2024 | 2,5700 | 2,5800 | 2,5000 | 2,5500 | 2,5500 | 154.363 |
16 lug 2024 | 2,5600 | 2,5800 | 2,5200 | 2,5800 | 2,5800 | 79.990 |
15 lug 2024 | 2,5900 | 2,5900 | 2,5000 | 2,5500 | 2,5500 | 146.693 |
12 lug 2024 | 2,5300 | 2,5800 | 2,5300 | 2,5800 | 2,5800 | 48.823 |
11 lug 2024 | 2,5500 | 2,5600 | 2,5100 | 2,5600 | 2,5600 | 46.396 |
10 lug 2024 | 2,5500 | 2,5800 | 2,5000 | 2,5400 | 2,5400 | 88.826 |
09 lug 2024 | 2,5600 | 2,5700 | 2,5400 | 2,5500 | 2,5500 | 25.421 |
08 lug 2024 | 2,5600 | 2,5700 | 2,5200 | 2,5300 | 2,5300 | 18.784 |
05 lug 2024 | 2,5600 | 2,5700 | 2,5200 | 2,5200 | 2,5200 | 31.359 |
04 lug 2024 | 2,5100 | 2,5600 | 2,5100 | 2,5600 | 2,5600 | 33.353 |
03 lug 2024 | 2,5400 | 2,5600 | 2,5000 | 2,5100 | 2,5100 | 78.263 |
02 lug 2024 | 2,5200 | 2,5600 | 2,5000 | 2,5200 | 2,5200 | 30.673 |
01 lug 2024 | 2,5300 | 2,5600 | 2,5000 | 2,5200 | 2,5200 | 93.925 |
28 giu 2024 | 2,5100 | 2,5300 | 2,4900 | 2,5200 | 2,5200 | 21.947 |
27 giu 2024 | 2,5200 | 2,5200 | 2,4800 | 2,5200 | 2,5200 | 14.569 |
26 giu 2024 | 2,4800 | 2,5300 | 2,4800 | 2,4800 | 2,4800 | 40.274 |
25 giu 2024 | 2,4800 | 2,5000 | 2,4500 | 2,5000 | 2,5000 | 40.690 |
24 giu 2024 | 2,4900 | 2,4900 | 2,4700 | 2,4700 | 2,4700 | 24.929 |
21 giu 2024 | 2,4500 | 2,5200 | 2,4200 | 2,4700 | 2,4700 | 47.294 |
20 giu 2024 | 2,4700 | 2,4900 | 2,4400 | 2,4500 | 2,4500 | 60.813 |
19 giu 2024 | 2,4600 | 2,4800 | 2,4500 | 2,4600 | 2,4600 | 31.004 |
18 giu 2024 | 2,4100 | 2,4400 | 2,4100 | 2,4100 | 2,4100 | 58.855 |
17 giu 2024 | 2,4300 | 2,4400 | 2,4100 | 2,4100 | 2,4100 | 36.481 |
14 giu 2024 | 2,4700 | 2,5000 | 2,4400 | 2,4400 | 2,4400 | 51.967 |
13 giu 2024 | 2,5100 | 2,5100 | 2,4700 | 2,4700 | 2,4700 | 33.943 |
12 giu 2024 | 2,4900 | 2,5200 | 2,4900 | 2,5000 | 2,5000 | 14.508 |
11 giu 2024 | 2,4900 | 2,5000 | 2,4800 | 2,4800 | 2,4800 | 41.367 |
10 giu 2024 | 2,5100 | 2,5200 | 2,4700 | 2,4800 | 2,4800 | 28.685 |
07 giu 2024 | 2,5300 | 2,5300 | 2,5000 | 2,5100 | 2,5100 | 12.915 |
06 giu 2024 | 2,5500 | 2,5500 | 2,5100 | 2,5200 | 2,5200 | 40.933 |
05 giu 2024 | 2,5000 | 2,5300 | 2,5000 | 2,5200 | 2,5200 | 9.300 |
04 giu 2024 | 2,5600 | 2,5600 | 2,4900 | 2,4900 | 2,4900 | 42.043 |
03 giu 2024 | 2,5600 | 2,5900 | 2,5400 | 2,5400 | 2,5400 | 54.398 |
31 mag 2024 | 2,5200 | 2,5800 | 2,5200 | 2,5400 | 2,5400 | 41.572 |
30 mag 2024 | 2,4800 | 2,5400 | 2,4800 | 2,5200 | 2,5200 | 37.104 |
29 mag 2024 | 2,5500 | 2,5800 | 2,4800 | 2,4800 | 2,4800 | 124.091 |
28 mag 2024 | 2,5200 | 2,5800 | 2,5200 | 2,5700 | 2,5700 | 76.303 |
27 mag 2024 | 2,5200 | 2,5800 | 2,5100 | 2,5300 | 2,5300 | 166.358 |
24 mag 2024 | 2,4500 | 2,5400 | 2,4500 | 2,5000 | 2,5000 | 59.513 |
23 mag 2024 | 2,4600 | 2,4900 | 2,4600 | 2,4800 | 2,4800 | 66.509 |
22 mag 2024 | 2,4300 | 2,4800 | 2,4100 | 2,4700 | 2,4700 | 92.375 |
21 mag 2024 | 2,4500 | 2,4800 | 2,4300 | 2,4300 | 2,4300 | 62.357 |
20 mag 2024 | 2,4600 | 2,4800 | 2,4400 | 2,4800 | 2,4800 | 48.803 |
17 mag 2024 | 2,4400 | 2,4700 | 2,4400 | 2,4600 | 2,4600 | 19.674 |
16 mag 2024 | 2,4600 | 2,4700 | 2,4300 | 2,4600 | 2,4600 | 30.478 |
15 mag 2024 | 2,4300 | 2,4900 | 2,3800 | 2,4400 | 2,4400 | 50.380 |
14 mag 2024 | 2,4100 | 2,4400 | 2,3800 | 2,3900 | 2,3900 | 42.933 |
13 mag 2024 | 2,4300 | 2,4400 | 2,4000 | 2,4100 | 2,4100 | 30.426 |
10 mag 2024 | 2,4000 | 2,4500 | 2,4000 | 2,4000 | 2,4000 | 34.909 |
09 mag 2024 | 2,4600 | 2,4600 | 2,3400 | 2,4100 | 2,4100 | 132.047 |
08 mag 2024 | 2,3700 | 2,5200 | 2,3600 | 2,5000 | 2,5000 | 213.333 |
07 mag 2024 | 2,3100 | 2,3600 | 2,3100 | 2,3400 | 2,3400 | 65.626 |
06 mag 2024 | 2,3200 | 2,3500 | 2,2900 | 2,3100 | 2,3100 | 1.027.945 |
03 mag 2024 | 2,3200 | 2,3300 | 2,3000 | 2,3000 | 2,3000 | 25.251 |
02 mag 2024 | 2,3600 | 2,3600 | 2,3000 | 2,3000 | 2,3000 | 92.532 |
30 apr 2024 | 2,3500 | 2,3500 | 2,3100 | 2,3200 | 2,3200 | 18.617 |
29 apr 2024 | 2,3200 | 2,3600 | 2,3100 | 2,3100 | 2,3100 | 85.913 |
26 apr 2024 | 2,3100 | 2,3400 | 2,3000 | 2,3200 | 2,3200 | 46.906 |
25 apr 2024 | 2,3100 | 2,3400 | 2,3000 | 2,3200 | 2,3200 | 30.905 |
24 apr 2024 | 2,3200 | 2,3400 | 2,2900 | 2,3100 | 2,3100 | 71.174 |
23 apr 2024 | 2,3100 | 2,3500 | 2,2600 | 2,2900 | 2,2900 | 95.057 |
22 apr 2024 | 2,3900 | 2,3900 | 2,3100 | 2,3100 | 2,3100 | 37.963 |
19 apr 2024 | 2,3900 | 2,3900 | 2,2900 | 2,3300 | 2,3300 | 79.289 |
18 apr 2024 | 2,3600 | 2,4000 | 2,3000 | 2,4000 | 2,4000 | 128.763 |
17 apr 2024 | 2,3900 | 2,4200 | 2,3500 | 2,3500 | 2,3500 | 80.257 |
16 apr 2024 | 2,3200 | 2,4000 | 2,3000 | 2,3700 | 2,3700 | 79.266 |
15 apr 2024 | 2,3900 | 2,3900 | 2,3000 | 2,3400 | 2,3400 | 88.901 |
12 apr 2024 | 2,5500 | 2,5500 | 2,3500 | 2,3700 | 2,3700 | 286.773 |
11 apr 2024 | 2,4900 | 2,5100 | 2,4500 | 2,4700 | 2,4700 | 47.465 |
10 apr 2024 | 2,4900 | 2,5200 | 2,4600 | 2,4700 | 2,4700 | 61.061 |
09 apr 2024 | 2,5200 | 2,5300 | 2,4500 | 2,4800 | 2,4800 | 46.804 |
08 apr 2024 | 2,4300 | 2,4800 | 2,4300 | 2,4800 | 2,4800 | 38.050 |
05 apr 2024 | 2,4600 | 2,5000 | 2,4200 | 2,4200 | 2,4200 | 57.817 |
04 apr 2024 | 2,5200 | 2,5200 | 2,4500 | 2,4500 | 2,4500 | 66.523 |
03 apr 2024 | 2,4900 | 2,5600 | 2,4600 | 2,4600 | 2,4600 | 72.240 |
02 apr 2024 | 2,5000 | 2,5800 | 2,4600 | 2,4600 | 2,4600 | 78.081 |
28 mar 2024 | 2,4900 | 2,5050 | 2,4550 | 2,4900 | 2,4900 | 42.698 |
27 mar 2024 | 2,4700 | 2,5400 | 2,4500 | 2,4600 | 2,4600 | 84.139 |
26 mar 2024 | 2,4450 | 2,4550 | 2,4100 | 2,4450 | 2,4450 | 83.944 |
25 mar 2024 | 2,4100 | 2,4450 | 2,4050 | 2,4300 | 2,4300 | 40.947 |
22 mar 2024 | 2,4250 | 2,4400 | 2,4000 | 2,4100 | 2,4100 | 99.645 |
21 mar 2024 | 2,4000 | 2,4250 | 2,3900 | 2,4250 | 2,4250 | 69.847 |
20 mar 2024 | 2,3950 | 2,4050 | 2,3750 | 2,4000 | 2,4000 | 88.029 |
19 mar 2024 | 2,4150 | 2,4200 | 2,3900 | 2,4000 | 2,4000 | 30.212 |
18 mar 2024 | 2,4350 | 2,4350 | 2,3900 | 2,3900 | 2,3900 | 32.350 |
15 mar 2024 | 2,3700 | 2,4350 | 2,3650 | 2,4350 | 2,4350 | 18.648 |
14 mar 2024 | 2,4100 | 2,4200 | 2,3700 | 2,3900 | 2,3900 | 31.161 |
13 mar 2024 | 2,4050 | 2,4150 | 2,3700 | 2,4100 | 2,4100 | 30.950 |
12 mar 2024 | 2,3350 | 2,4200 | 2,3300 | 2,3700 | 2,3700 | 70.265 |
11 mar 2024 | 2,3650 | 2,4000 | 2,3200 | 2,3400 | 2,3400 | 61.650 |
08 mar 2024 | 2,3550 | 2,3700 | 2,3300 | 2,3700 | 2,3700 | 21.659 |
07 mar 2024 | 2,3450 | 2,3850 | 2,3300 | 2,3350 | 2,3350 | 30.803 |
06 mar 2024 | 2,3500 | 2,3800 | 2,3300 | 2,3450 | 2,3450 | 48.510 |
*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...