Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 2,4700 | 2,4978 | 2,3800 | 2,4200 | 2,4200 | 101.835 |
30 apr 2024 | 2,4400 | 2,4900 | 2,4300 | 2,4600 | 2,4600 | 58.500 |
29 apr 2024 | 2,5200 | 2,5400 | 2,4600 | 2,4800 | 2,4800 | 36.000 |
26 apr 2024 | 2,5400 | 2,5400 | 2,4700 | 2,4700 | 2,4700 | 35.600 |
25 apr 2024 | 2,5400 | 2,5800 | 2,5000 | 2,5100 | 2,5100 | 32.800 |
24 apr 2024 | 2,5000 | 2,5500 | 2,4300 | 2,5300 | 2,5300 | 52.000 |
23 apr 2024 | 2,5200 | 2,5800 | 2,4900 | 2,5000 | 2,5000 | 44.800 |
22 apr 2024 | 2,5400 | 2,5500 | 2,4500 | 2,4700 | 2,4700 | 72.800 |
19 apr 2024 | 2,5100 | 2,5700 | 2,4800 | 2,4900 | 2,4900 | 90.800 |
18 apr 2024 | 2,5400 | 2,5700 | 2,4900 | 2,5400 | 2,5400 | 140.700 |
17 apr 2024 | 2,6600 | 2,6600 | 2,5400 | 2,5400 | 2,5400 | 53.100 |
16 apr 2024 | 2,6000 | 2,6500 | 2,5400 | 2,6000 | 2,6000 | 85.400 |
15 apr 2024 | 2,6400 | 2,6400 | 2,5500 | 2,6100 | 2,6100 | 56.500 |
12 apr 2024 | 2,6200 | 2,6900 | 2,5700 | 2,6200 | 2,6200 | 72.500 |
11 apr 2024 | 2,6100 | 2,6700 | 2,5500 | 2,6200 | 2,6200 | 181.900 |
10 apr 2024 | 2,5500 | 2,6100 | 2,5100 | 2,5900 | 2,5900 | 70.200 |
09 apr 2024 | 2,6000 | 2,6600 | 2,5600 | 2,6000 | 2,6000 | 88.400 |
08 apr 2024 | 2,6100 | 2,7000 | 2,5600 | 2,5700 | 2,5700 | 64.200 |
05 apr 2024 | 2,6000 | 2,7000 | 2,6000 | 2,6400 | 2,6400 | 51.900 |
04 apr 2024 | 2,6200 | 2,6500 | 2,5500 | 2,6300 | 2,6300 | 78.300 |
03 apr 2024 | 2,6000 | 2,7100 | 2,6000 | 2,6100 | 2,6100 | 79.300 |
02 apr 2024 | 2,6700 | 2,6800 | 2,5900 | 2,6200 | 2,6200 | 76.500 |
01 apr 2024 | 2,6300 | 2,7000 | 2,6000 | 2,6500 | 2,6500 | 89.900 |
28 mar 2024 | 2,6400 | 2,7400 | 2,6400 | 2,6400 | 2,6400 | 108.700 |
27 mar 2024 | 2,6800 | 2,7800 | 2,6600 | 2,6700 | 2,6700 | 127.500 |
26 mar 2024 | 2,7800 | 2,7800 | 2,6900 | 2,6900 | 2,6900 | 101.100 |
25 mar 2024 | 2,7400 | 2,8400 | 2,7100 | 2,7500 | 2,7500 | 127.100 |
22 mar 2024 | 2,7500 | 2,8000 | 2,7400 | 2,7500 | 2,7500 | 210.200 |
21 mar 2024 | 2,7700 | 2,8200 | 2,7300 | 2,7400 | 2,7400 | 148.000 |
20 mar 2024 | 2,7400 | 2,7800 | 2,7100 | 2,7500 | 2,7500 | 59.500 |
19 mar 2024 | 2,8000 | 2,8900 | 2,7100 | 2,7400 | 2,7400 | 73.000 |
18 mar 2024 | 2,9000 | 2,9000 | 2,7900 | 2,8000 | 2,8000 | 128.400 |
15 mar 2024 | 3,0000 | 3,0200 | 2,8600 | 2,9400 | 2,9400 | 166.500 |
14 mar 2024 | 3,0800 | 3,0900 | 2,9500 | 3,0000 | 3,0000 | 91.500 |
13 mar 2024 | 3,0100 | 3,0900 | 2,9500 | 3,0300 | 3,0300 | 50.400 |
12 mar 2024 | 2,9100 | 3,0300 | 2,9000 | 3,0000 | 3,0000 | 49.800 |
11 mar 2024 | 2,9300 | 2,9600 | 2,8500 | 2,8700 | 2,8700 | 85.800 |
08 mar 2024 | 3,0000 | 3,0000 | 2,8900 | 2,9200 | 2,9200 | 19.400 |
07 mar 2024 | 3,0000 | 3,0000 | 2,8800 | 2,9300 | 2,9300 | 28.400 |
06 mar 2024 | 3,0800 | 3,0800 | 2,9000 | 2,9400 | 2,9400 | 58.300 |
05 mar 2024 | 2,9000 | 3,0700 | 2,8100 | 2,8800 | 2,8800 | 58.100 |
04 mar 2024 | 2,7400 | 2,9500 | 2,7300 | 2,8500 | 2,8500 | 48.100 |
01 mar 2024 | 2,8500 | 2,9000 | 2,7700 | 2,7800 | 2,7800 | 39.900 |
29 feb 2024 | 2,8600 | 2,8800 | 2,7600 | 2,7800 | 2,7800 | 29.600 |
28 feb 2024 | 2,9300 | 2,9300 | 2,8400 | 2,8600 | 2,8600 | 48.400 |
27 feb 2024 | 2,8800 | 2,9700 | 2,8500 | 2,9100 | 2,9100 | 22.800 |
26 feb 2024 | 2,9500 | 2,9500 | 2,8500 | 2,8600 | 2,8600 | 22.700 |
23 feb 2024 | 2,8800 | 2,9400 | 2,8600 | 2,9200 | 2,9200 | 28.000 |
22 feb 2024 | 2,9200 | 2,9300 | 2,8700 | 2,8800 | 2,8800 | 139.000 |
21 feb 2024 | 2,9700 | 2,9700 | 2,8600 | 2,8800 | 2,8800 | 49.800 |
20 feb 2024 | 2,9400 | 2,9800 | 2,9200 | 2,9700 | 2,9700 | 75.700 |
16 feb 2024 | 2,8800 | 2,9200 | 2,8700 | 2,9000 | 2,9000 | 29.000 |
15 feb 2024 | 2,8000 | 2,8800 | 2,8000 | 2,8700 | 2,8700 | 48.700 |
14 feb 2024 | 2,7500 | 2,7700 | 2,7200 | 2,7500 | 2,7500 | 111.400 |
13 feb 2024 | 2,7900 | 2,8100 | 2,7400 | 2,7700 | 2,7700 | 94.200 |
12 feb 2024 | 2,8000 | 2,8200 | 2,5800 | 2,7800 | 2,7800 | 157.300 |
09 feb 2024 | 2,8500 | 2,8500 | 2,7700 | 2,8100 | 2,8100 | 50.200 |
08 feb 2024 | 2,8200 | 2,8300 | 2,7500 | 2,8200 | 2,8200 | 87.100 |
07 feb 2024 | 2,8200 | 2,9000 | 2,8000 | 2,8000 | 2,8000 | 63.400 |
06 feb 2024 | 2,7500 | 2,8400 | 2,7500 | 2,8000 | 2,8000 | 24.600 |
05 feb 2024 | 2,8100 | 2,8500 | 2,7500 | 2,7600 | 2,7600 | 70.300 |
02 feb 2024 | 2,8700 | 2,8700 | 2,8300 | 2,8600 | 2,8600 | 35.000 |
01 feb 2024 | 2,8100 | 2,8700 | 2,8000 | 2,8700 | 2,8700 | 32.200 |
31 gen 2024 | 2,9500 | 2,9800 | 2,8000 | 2,8000 | 2,8000 | 115.700 |
30 gen 2024 | 2,8700 | 2,9800 | 2,8500 | 2,9600 | 2,9600 | 116.900 |
29 gen 2024 | 2,8600 | 2,8900 | 2,8000 | 2,8500 | 2,8500 | 83.800 |
26 gen 2024 | 2,9200 | 2,9200 | 2,8900 | 2,9000 | 2,9000 | 35.200 |
25 gen 2024 | 2,9700 | 2,9700 | 2,9000 | 2,9200 | 2,9200 | 25.600 |
24 gen 2024 | 2,9800 | 2,9800 | 2,9000 | 2,9600 | 2,9600 | 54.400 |
23 gen 2024 | 2,9500 | 2,9800 | 2,9200 | 2,9700 | 2,9700 | 74.800 |
22 gen 2024 | 2,9200 | 2,9900 | 2,8900 | 2,9000 | 2,9000 | 37.200 |
19 gen 2024 | 2,8500 | 2,8900 | 2,8300 | 2,8800 | 2,8800 | 22.200 |
18 gen 2024 | 2,8700 | 2,9100 | 2,8100 | 2,8400 | 2,8400 | 93.500 |
17 gen 2024 | 2,9000 | 2,9000 | 2,8200 | 2,8500 | 2,8500 | 70.700 |
16 gen 2024 | 2,8400 | 2,9200 | 2,8200 | 2,8900 | 2,8900 | 71.100 |
12 gen 2024 | 2,8400 | 2,8800 | 2,7900 | 2,8100 | 2,8100 | 95.100 |
11 gen 2024 | 2,7900 | 2,8200 | 2,7300 | 2,8000 | 2,8000 | 87.300 |
10 gen 2024 | 2,7900 | 2,8500 | 2,7900 | 2,8000 | 2,8000 | 49.800 |
09 gen 2024 | 2,8600 | 2,8700 | 2,7300 | 2,8100 | 2,8100 | 74.300 |
08 gen 2024 | 2,7600 | 2,8300 | 2,7600 | 2,8000 | 2,8000 | 54.900 |
05 gen 2024 | 2,8200 | 2,8700 | 2,7300 | 2,7500 | 2,7500 | 107.200 |
04 gen 2024 | 2,7800 | 2,8200 | 2,7500 | 2,8200 | 2,8200 | 27.400 |
03 gen 2024 | 2,7400 | 2,7600 | 2,7100 | 2,7600 | 2,7600 | 55.100 |
02 gen 2024 | 2,7600 | 2,8100 | 2,7200 | 2,7500 | 2,7500 | 42.400 |
29 dic 2023 | 2,8200 | 2,8400 | 2,7700 | 2,7800 | 2,7800 | 48.800 |
28 dic 2023 | 2,7900 | 2,8900 | 2,7900 | 2,8300 | 2,8300 | 61.500 |
27 dic 2023 | 2,7700 | 2,8500 | 2,7400 | 2,7700 | 2,7700 | 56.200 |
26 dic 2023 | 2,7000 | 2,7900 | 2,6800 | 2,7300 | 2,7300 | 90.500 |
22 dic 2023 | 2,6400 | 2,7500 | 2,6400 | 2,7000 | 2,7000 | 69.600 |
21 dic 2023 | 2,7200 | 2,7400 | 2,6600 | 2,6600 | 2,6600 | 29.200 |
20 dic 2023 | 2,7800 | 2,8100 | 2,6800 | 2,7100 | 2,7100 | 48.100 |
19 dic 2023 | 2,7300 | 2,7800 | 2,7000 | 2,7400 | 2,7400 | 41.800 |
18 dic 2023 | 2,7000 | 2,7800 | 2,6900 | 2,7100 | 2,7100 | 60.200 |
15 dic 2023 | 2,6500 | 2,7400 | 2,6200 | 2,6700 | 2,6700 | 70.400 |
14 dic 2023 | 2,5200 | 2,6800 | 2,5200 | 2,6500 | 2,6500 | 182.200 |
13 dic 2023 | 2,4300 | 2,4900 | 2,3300 | 2,4900 | 2,4900 | 210.200 |
12 dic 2023 | 2,4300 | 2,5200 | 2,3800 | 2,3800 | 2,3800 | 145.200 |
11 dic 2023 | 2,6800 | 2,6800 | 2,4000 | 2,5500 | 2,5500 | 353.500 |
08 dic 2023 | 2,6900 | 2,6900 | 2,6200 | 2,6300 | 2,6300 | 69.900 |
07 dic 2023 | 2,6100 | 2,7000 | 2,5900 | 2,6500 | 2,6500 | 83.300 |
*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...