Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,5100 | 2,5999 | 2,4000 | 2,5489 | 2,5489 | 15.957 |
02 mag 2024 | 2,7600 | 2,7600 | 2,4000 | 2,4000 | 2,4000 | 21.200 |
01 mag 2024 | 2,3500 | 2,7600 | 2,3500 | 2,6900 | 2,6900 | 31.600 |
30 apr 2024 | 2,3800 | 2,4200 | 2,2700 | 2,3600 | 2,3600 | 13.100 |
29 apr 2024 | 2,6500 | 2,7900 | 2,3500 | 2,4400 | 2,4400 | 34.500 |
26 apr 2024 | 2,6300 | 2,8200 | 2,5700 | 2,5700 | 2,5700 | 31.700 |
25 apr 2024 | 2,8100 | 2,8700 | 2,5700 | 2,6700 | 2,6700 | 20.900 |
24 apr 2024 | 2,6000 | 2,9400 | 2,6000 | 2,8100 | 2,8100 | 18.800 |
23 apr 2024 | 2,6800 | 2,7800 | 2,6300 | 2,7000 | 2,7000 | 21.100 |
22 apr 2024 | 2,6000 | 2,6800 | 2,5700 | 2,6300 | 2,6300 | 12.500 |
19 apr 2024 | 2,4500 | 2,6500 | 2,4500 | 2,6500 | 2,6500 | 29.200 |
18 apr 2024 | 2,3500 | 2,5200 | 2,2400 | 2,5200 | 2,5200 | 47.800 |
17 apr 2024 | 2,4400 | 2,6900 | 2,3300 | 2,3500 | 2,3500 | 6.100 |
16 apr 2024 | 2,6200 | 2,7400 | 2,3900 | 2,5200 | 2,5200 | 45.200 |
15 apr 2024 | 2,9200 | 2,9200 | 2,7200 | 2,8000 | 2,8000 | 9.800 |
12 apr 2024 | 3,1200 | 3,3200 | 2,8900 | 3,0100 | 3,0100 | 30.500 |
11 apr 2024 | 3,2200 | 3,3400 | 3,0600 | 3,1900 | 3,1900 | 19.700 |
10 apr 2024 | 3,2000 | 3,2000 | 3,1200 | 3,2000 | 3,2000 | 8.300 |
09 apr 2024 | 3,3700 | 3,3700 | 3,1400 | 3,2500 | 3,2500 | 10.000 |
08 apr 2024 | 3,0600 | 3,3300 | 3,0600 | 3,2600 | 3,2600 | 40.500 |
05 apr 2024 | 3,1600 | 3,2900 | 2,8200 | 3,0800 | 3,0800 | 86.200 |
04 apr 2024 | 3,0500 | 3,3800 | 3,0300 | 3,1700 | 3,1700 | 154.500 |
03 apr 2024 | 2,8000 | 3,0400 | 2,6100 | 3,0400 | 3,0400 | 107.900 |
02 apr 2024 | 2,4100 | 2,7900 | 2,3200 | 2,6700 | 2,6700 | 120.300 |
01 apr 2024 | 2,5500 | 2,6000 | 2,3500 | 2,3500 | 2,3500 | 36.200 |
28 mar 2024 | 2,3400 | 2,5100 | 2,3100 | 2,3400 | 2,3400 | 10.500 |
27 mar 2024 | 2,4200 | 2,5500 | 2,2000 | 2,3700 | 2,3700 | 67.600 |
26 mar 2024 | 2,4500 | 2,4700 | 2,3800 | 2,3800 | 2,3800 | 34.300 |
25 mar 2024 | 2,3100 | 2,4500 | 2,3000 | 2,4000 | 2,4000 | 20.100 |
22 mar 2024 | 2,5100 | 2,5100 | 2,2600 | 2,3000 | 2,3000 | 11.400 |
21 mar 2024 | 2,7100 | 2,8500 | 2,3100 | 2,4700 | 2,4700 | 100.700 |
20 mar 2024 | 2,5300 | 2,7400 | 2,3000 | 2,7100 | 2,7100 | 65.400 |
19 mar 2024 | 2,6700 | 2,8400 | 2,5300 | 2,5800 | 2,5800 | 112.500 |
18 mar 2024 | 2,4000 | 2,7800 | 2,4000 | 2,6100 | 2,6100 | 179.700 |
15 mar 2024 | 2,1500 | 2,3800 | 2,0000 | 2,3500 | 2,3500 | 46.300 |
14 mar 2024 | 2,2500 | 2,3900 | 2,0100 | 2,0100 | 2,0100 | 65.900 |
13 mar 2024 | 2,2000 | 2,2000 | 2,0100 | 2,1700 | 2,1700 | 22.200 |
12 mar 2024 | 2,3300 | 2,3900 | 2,1300 | 2,1800 | 2,1800 | 68.000 |
11 mar 2024 | 2,2300 | 2,3900 | 2,1500 | 2,2400 | 2,2400 | 16.800 |
08 mar 2024 | 2,4500 | 2,4500 | 2,2400 | 2,2700 | 2,2700 | 23.300 |
07 mar 2024 | 2,0300 | 2,4500 | 2,0300 | 2,3100 | 2,3100 | 107.500 |
06 mar 2024 | 2,0800 | 2,0900 | 1,9200 | 2,0000 | 2,0000 | 47.700 |
05 mar 2024 | 1,8400 | 1,9000 | 1,6400 | 1,8200 | 1,8200 | 93.200 |
04 mar 2024 | 2,0100 | 2,0600 | 1,9000 | 1,9000 | 1,9000 | 32.500 |
01 mar 2024 | 2,0800 | 2,0800 | 1,8800 | 1,9800 | 1,9800 | 36.400 |
29 feb 2024 | 2,2400 | 2,3700 | 1,9800 | 2,1000 | 2,1000 | 80.500 |
28 feb 2024 | 2,0900 | 2,1900 | 2,0100 | 2,1400 | 2,1400 | 36.300 |
27 feb 2024 | 1,9200 | 2,0400 | 1,9000 | 1,9900 | 1,9900 | 25.100 |
26 feb 2024 | 1,9600 | 1,9600 | 1,8500 | 1,9300 | 1,9300 | 9.800 |
23 feb 2024 | 2,1100 | 2,1100 | 1,9000 | 1,9700 | 1,9700 | 20.200 |
22 feb 2024 | 2,0600 | 2,1300 | 2,0000 | 2,0000 | 2,0000 | 17.900 |
21 feb 2024 | 2,2800 | 2,2800 | 2,1000 | 2,1000 | 2,1000 | 74.200 |
20 feb 2024 | 1,9900 | 2,2800 | 1,9500 | 2,2600 | 2,2600 | 54.800 |
16 feb 2024 | 2,2500 | 2,3400 | 1,9200 | 1,9500 | 1,9500 | 76.500 |
15 feb 2024 | 2,3200 | 2,5400 | 2,2000 | 2,2000 | 2,2000 | 94.500 |
14 feb 2024 | 1,9000 | 2,4900 | 1,9000 | 2,3700 | 2,3700 | 155.600 |
13 feb 2024 | 1,8900 | 1,9900 | 1,7500 | 1,8400 | 1,8400 | 22.300 |
12 feb 2024 | 1,4800 | 2,0800 | 1,4400 | 1,8900 | 1,8900 | 256.400 |
09 feb 2024 | 1,5200 | 1,5200 | 1,4700 | 1,5200 | 1,5200 | 8.400 |
08 feb 2024 | 1,4400 | 1,4900 | 1,4200 | 1,4600 | 1,4600 | 6.700 |
07 feb 2024 | 1,3500 | 1,4400 | 1,3500 | 1,4400 | 1,4400 | 9.600 |
06 feb 2024 | 1,3900 | 1,4800 | 1,3400 | 1,4000 | 1,4000 | 29.800 |
05 feb 2024 | 1,4000 | 1,4500 | 1,4000 | 1,4300 | 1,4300 | 7.700 |
02 feb 2024 | 1,4100 | 1,4400 | 1,3700 | 1,4400 | 1,4400 | 13.100 |
01 feb 2024 | 1,3700 | 1,4200 | 1,3300 | 1,3800 | 1,3800 | 18.100 |
31 gen 2024 | 1,4200 | 1,4400 | 1,3100 | 1,3600 | 1,3600 | 41.400 |
30 gen 2024 | 1,4600 | 1,4600 | 1,3100 | 1,3900 | 1,3900 | 43.700 |
29 gen 2024 | 1,5000 | 1,5500 | 1,4300 | 1,4400 | 1,4400 | 58.900 |
26 gen 2024 | 1,5100 | 1,5400 | 1,4800 | 1,5200 | 1,5200 | 11.400 |
25 gen 2024 | 1,5100 | 1,5100 | 1,4500 | 1,5100 | 1,5100 | 11.500 |
24 gen 2024 | 1,3900 | 1,4900 | 1,3900 | 1,4700 | 1,4700 | 17.100 |
23 gen 2024 | 1,3300 | 1,4000 | 1,2500 | 1,4000 | 1,4000 | 26.600 |
22 gen 2024 | 1,2500 | 1,3800 | 1,2200 | 1,2600 | 1,2600 | 61.300 |
19 gen 2024 | 1,2300 | 1,2900 | 1,2100 | 1,2700 | 1,2700 | 76.900 |
18 gen 2024 | 1,3000 | 1,4300 | 1,2200 | 1,2600 | 1,2600 | 85.800 |
17 gen 2024 | 1,2700 | 1,3700 | 1,2500 | 1,3400 | 1,3400 | 97.600 |
16 gen 2024 | 1,4300 | 1,4700 | 1,2700 | 1,2900 | 1,2900 | 69.500 |
12 gen 2024 | 1,3500 | 1,4000 | 1,2900 | 1,4000 | 1,4000 | 74.500 |
11 gen 2024 | 1,3300 | 1,4000 | 1,3300 | 1,3400 | 1,3400 | 63.700 |
10 gen 2024 | 1,4900 | 1,4900 | 1,3300 | 1,3400 | 1,3400 | 111.900 |
09 gen 2024 | 1,6200 | 1,6600 | 1,4500 | 1,5200 | 1,5200 | 121.100 |
08 gen 2024 | 1,9500 | 1,9500 | 1,6100 | 1,6400 | 1,6400 | 229.300 |
05 gen 2024 | 2,0200 | 2,0700 | 1,9100 | 1,9300 | 1,9300 | 42.300 |
04 gen 2024 | 2,1600 | 2,1600 | 2,0300 | 2,0500 | 2,0500 | 32.300 |
03 gen 2024 | 2,0200 | 2,1500 | 2,0200 | 2,1500 | 2,1500 | 52.600 |
02 gen 2024 | 2,0300 | 2,1000 | 1,9900 | 2,0800 | 2,0800 | 36.900 |
29 dic 2023 | 1,9900 | 2,0500 | 1,9300 | 2,0100 | 2,0100 | 55.200 |
28 dic 2023 | 2,0000 | 2,0500 | 1,9100 | 2,0200 | 2,0200 | 99.900 |
27 dic 2023 | 2,1000 | 2,1000 | 1,9800 | 2,0500 | 2,0500 | 68.700 |
26 dic 2023 | 1,9700 | 2,1500 | 1,9500 | 2,0600 | 2,0600 | 154.900 |
22 dic 2023 | 1,9200 | 2,0500 | 1,9200 | 1,9700 | 1,9700 | 71.900 |
21 dic 2023 | 2,1300 | 2,1400 | 1,8500 | 1,8900 | 1,8900 | 161.000 |
20 dic 2023 | 2,0000 | 2,1400 | 1,9600 | 2,0700 | 2,0700 | 235.600 |
19 dic 2023 | 3,2500 | 3,2500 | 1,7500 | 2,0400 | 2,0400 | 713.600 |
18 dic 2023 | 3,5000 | 3,5000 | 3,0600 | 3,1900 | 3,1900 | 71.700 |
15 dic 2023 | 3,6000 | 3,7200 | 3,2000 | 3,4200 | 3,4200 | 41.500 |
14 dic 2023 | 3,6800 | 3,7300 | 3,4600 | 3,5500 | 3,5500 | 72.300 |
13 dic 2023 | 3,3800 | 3,5300 | 2,8300 | 3,5300 | 3,5300 | 86.200 |
12 dic 2023 | 3,5600 | 3,6800 | 3,1500 | 3,1800 | 3,1800 | 94.000 |
11 dic 2023 | 3,9300 | 4,0800 | 3,5100 | 3,5100 | 3,5100 | 105.700 |
*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...