Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 2,6800 | 2,6800 | 2,5600 | 2,6300 | 2,6300 | 15.100 |
27 giu 2024 | 2,5600 | 2,6700 | 2,2700 | 2,6100 | 2,6100 | 38.600 |
26 giu 2024 | 2,6800 | 2,6800 | 2,4500 | 2,4900 | 2,4900 | 33.700 |
25 giu 2024 | 2,4800 | 2,6700 | 2,4000 | 2,5750 | 2,5750 | 114.600 |
24 giu 2024 | 2,4800 | 2,5000 | 2,3300 | 2,4800 | 2,4800 | 15.000 |
21 giu 2024 | 2,4000 | 2,4800 | 2,3150 | 2,4600 | 2,4600 | 13.800 |
20 giu 2024 | 2,3000 | 2,4340 | 2,3000 | 2,3600 | 2,3600 | 27.400 |
18 giu 2024 | 2,3400 | 2,3600 | 2,2440 | 2,3500 | 2,3500 | 20.800 |
17 giu 2024 | 2,0290 | 2,3900 | 2,0290 | 2,2700 | 2,2700 | 90.200 |
14 giu 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 400 |
13 giu 2024 | 2,0100 | 2,0100 | 2,0030 | 2,0100 | 2,0100 | 700 |
12 giu 2024 | 1,9200 | 2,0600 | 1,9000 | 1,9800 | 1,9800 | 8.000 |
11 giu 2024 | 2,0200 | 2,0200 | 1,9500 | 1,9800 | 1,9800 | 2.100 |
10 giu 2024 | 1,9500 | 1,9900 | 1,9400 | 1,9900 | 1,9900 | 4.100 |
07 giu 2024 | 1,9300 | 1,9500 | 1,8600 | 1,9500 | 1,9500 | 2.300 |
06 giu 2024 | 1,9500 | 1,9750 | 1,8800 | 1,9300 | 1,9300 | 15.000 |
05 giu 2024 | 1,9500 | 2,0500 | 1,9300 | 2,0300 | 2,0300 | 9.800 |
04 giu 2024 | 1,9900 | 2,0300 | 1,9400 | 1,9450 | 1,9450 | 12.400 |
03 giu 2024 | 2,0200 | 2,0800 | 1,9900 | 2,0600 | 2,0600 | 13.900 |
31 mag 2024 | 2,0100 | 2,1700 | 2,0100 | 2,1300 | 2,1300 | 4.300 |
30 mag 2024 | 2,1400 | 2,1800 | 2,0070 | 2,1500 | 2,1500 | 12.800 |
29 mag 2024 | 2,1900 | 2,1900 | 2,0700 | 2,1100 | 2,1100 | 2.300 |
28 mag 2024 | 2,1900 | 2,2100 | 2,0740 | 2,1500 | 2,1500 | 14.700 |
24 mag 2024 | 2,0300 | 2,2000 | 2,0300 | 2,1600 | 2,1600 | 4.500 |
23 mag 2024 | 2,2100 | 2,2100 | 2,0100 | 2,1200 | 2,1200 | 12.200 |
22 mag 2024 | 2,2600 | 2,2900 | 2,2000 | 2,2400 | 2,2400 | 7.000 |
21 mag 2024 | 2,2900 | 2,3000 | 2,2000 | 2,2690 | 2,2690 | 12.300 |
20 mag 2024 | 2,2130 | 2,3200 | 2,2130 | 2,2650 | 2,2650 | 3.800 |
17 mag 2024 | 2,3000 | 2,3200 | 2,2600 | 2,3000 | 2,3000 | 19.800 |
16 mag 2024 | 2,3000 | 2,3400 | 2,3000 | 2,3200 | 2,3200 | 12.100 |
15 mag 2024 | 2,2700 | 2,3400 | 2,1700 | 2,3300 | 2,3300 | 36.000 |
14 mag 2024 | 2,2340 | 2,3700 | 2,2300 | 2,2800 | 2,2800 | 18.600 |
13 mag 2024 | 2,3200 | 2,3500 | 2,2300 | 2,2900 | 2,2900 | 38.200 |
10 mag 2024 | 2,2600 | 2,3600 | 2,2500 | 2,2900 | 2,2900 | 22.100 |
09 mag 2024 | 2,3800 | 2,3800 | 2,2200 | 2,2570 | 2,2570 | 9.600 |
08 mag 2024 | 2,3500 | 2,3670 | 2,2900 | 2,2900 | 2,2900 | 5.000 |
07 mag 2024 | 2,4400 | 2,5800 | 2,2200 | 2,3000 | 2,3000 | 166.100 |
06 mag 2024 | 2,5300 | 2,6060 | 2,4600 | 2,4600 | 2,4600 | 23.800 |
03 mag 2024 | 2,7700 | 3,0000 | 2,5100 | 2,5600 | 2,5600 | 177.600 |
02 mag 2024 | 2,5100 | 2,9000 | 2,4700 | 2,8000 | 2,8000 | 118.900 |
01 mag 2024 | 2,6100 | 2,6500 | 2,5100 | 2,5700 | 2,5700 | 25.700 |
30 apr 2024 | 2,5700 | 2,6500 | 2,4000 | 2,6170 | 2,6170 | 72.400 |
29 apr 2024 | 2,4800 | 2,5800 | 2,3900 | 2,5800 | 2,5800 | 88.200 |
26 apr 2024 | 2,3400 | 2,5000 | 2,3400 | 2,3900 | 2,3900 | 84.200 |
25 apr 2024 | 2,4200 | 2,4200 | 2,3000 | 2,3880 | 2,3880 | 60.300 |
24 apr 2024 | 2,4900 | 2,5800 | 2,1500 | 2,2880 | 2,2880 | 203.000 |
23 apr 2024 | 2,6800 | 2,7400 | 2,5800 | 2,6390 | 2,6390 | 74.700 |
22 apr 2024 | 2,7900 | 2,8400 | 2,6500 | 2,7200 | 2,7200 | 122.900 |
19 apr 2024 | 2,5100 | 3,1500 | 2,4700 | 2,8100 | 2,8100 | 307.900 |
18 apr 2024 | 2,4900 | 2,6500 | 2,4500 | 2,5400 | 2,5400 | 63.700 |
17 apr 2024 | 2,7300 | 2,7600 | 2,3300 | 2,5200 | 2,5200 | 118.100 |
16 apr 2024 | 2,4600 | 2,9700 | 2,4500 | 2,7600 | 2,7600 | 405.000 |
15 apr 2024 | 2,5600 | 2,6800 | 2,2900 | 2,3600 | 2,3600 | 488.900 |
12 apr 2024 | 2,5400 | 4,0000 | 2,4100 | 2,6100 | 2,6100 | 2.432.500 |
11 apr 2024 | 2,4400 | 2,5100 | 2,2600 | 2,2850 | 2,2850 | 78.500 |
10 apr 2024 | 2,7000 | 2,7000 | 2,1600 | 2,3600 | 2,3600 | 408.500 |
09 apr 2024 | 2,7900 | 2,9590 | 2,6700 | 2,6800 | 2,6800 | 324.900 |
08 apr 2024 | 2,8500 | 2,8650 | 2,7500 | 2,8300 | 2,8300 | 94.600 |
05 apr 2024 | 2,9600 | 3,0400 | 2,7800 | 2,8510 | 2,8510 | 204.500 |
04 apr 2024 | 2,7500 | 3,0700 | 2,6500 | 2,9100 | 2,9100 | 258.200 |
03 apr 2024 | 2,8800 | 2,9600 | 2,7000 | 2,7500 | 2,7500 | 175.900 |
02 apr 2024 | 2,9600 | 3,3000 | 2,8300 | 2,8900 | 2,8900 | 293.400 |
01 apr 2024 | 2,6700 | 3,1200 | 2,6400 | 2,9600 | 2,9600 | 343.700 |
28 mar 2024 | 2,8200 | 2,8900 | 2,6000 | 2,6700 | 2,6700 | 86.900 |
27 mar 2024 | 2,8000 | 2,8900 | 2,7300 | 2,8600 | 2,8600 | 93.100 |
26 mar 2024 | 2,6800 | 2,9900 | 2,6520 | 2,8000 | 2,8000 | 170.000 |
25 mar 2024 | 2,6200 | 2,7800 | 2,5500 | 2,7200 | 2,7200 | 117.400 |
22 mar 2024 | 2,6100 | 2,7500 | 2,4100 | 2,6100 | 2,6100 | 65.500 |
21 mar 2024 | 2,8300 | 2,9200 | 2,6000 | 2,6700 | 2,6700 | 109.600 |
20 mar 2024 | 3,0200 | 3,2500 | 2,7800 | 2,8600 | 2,8600 | 133.000 |
19 mar 2024 | 3,3200 | 3,3700 | 2,7300 | 3,1000 | 3,1000 | 340.200 |
18 mar 2024 | 3,4600 | 3,7000 | 2,8500 | 3,4000 | 3,4000 | 457.400 |
15 mar 2024 | 2,8100 | 3,3100 | 2,7600 | 3,1200 | 3,1200 | 637.100 |
14 mar 2024 | 2,9000 | 4,2300 | 2,6000 | 3,0000 | 3,0000 | 1.702.800 |
13 mar 2024 | 3,9100 | 4,2600 | 2,5500 | 3,0700 | 3,0700 | 845.100 |
12 mar 2024 | 2,0200 | 6,0000 | 1,9300 | 4,4680 | 4,4680 | 13.746.800 |
11 mar 2024 | 1,8600 | 2,0200 | 1,8600 | 2,0200 | 2,0200 | 20.900 |
08 mar 2024 | 1,9000 | 1,9400 | 1,6860 | 1,9400 | 1,9400 | 10.400 |
07 mar 2024 | 1,8070 | 1,9400 | 1,6000 | 1,9000 | 1,9000 | 4.800 |
06 mar 2024 | 1,9000 | 1,9300 | 1,8200 | 1,9300 | 1,9300 | 3.200 |
05 mar 2024 | 1,8000 | 2,0000 | 1,7700 | 1,9000 | 1,9000 | 7.700 |
04 mar 2024 | 1,9000 | 1,9300 | 1,8000 | 1,9200 | 1,9200 | 4.300 |
01 mar 2024 | 1,9400 | 2,0000 | 1,8000 | 2,0000 | 2,0000 | 10.700 |
29 feb 2024 | 1,8800 | 1,9400 | 1,7230 | 1,9400 | 1,9400 | 4.900 |
28 feb 2024 | 1,8300 | 1,9400 | 1,8100 | 1,9400 | 1,9400 | 11.000 |
27 feb 2024 | 1,8890 | 1,8900 | 1,5200 | 1,8850 | 1,8850 | 9.900 |
26 feb 2024 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 400 |
23 feb 2024 | 1,7210 | 1,8900 | 1,7210 | 1,8900 | 1,8900 | 8.900 |
22 feb 2024 | 1,8610 | 1,9000 | 1,7800 | 1,8400 | 1,8400 | 11.100 |
21 feb 2024 | 1,8680 | 1,9200 | 1,8400 | 1,8630 | 1,8630 | 4.900 |
20 feb 2024 | 1,9000 | 1,9480 | 1,8300 | 1,8600 | 1,8600 | 6.200 |
16 feb 2024 | 1,8700 | 1,9000 | 1,8700 | 1,9000 | 1,9000 | 2.300 |
15 feb 2024 | 1,9600 | 1,9600 | 1,8500 | 1,9000 | 1,9000 | 5.300 |
14 feb 2024 | 1,8600 | 1,9900 | 1,8600 | 1,9550 | 1,9550 | 3.300 |
13 feb 2024 | 1,9300 | 1,9900 | 1,8500 | 1,9700 | 1,9700 | 4.000 |
12 feb 2024 | 2,0000 | 2,0000 | 1,9800 | 1,9800 | 1,9800 | 700 |
09 feb 2024 | 1,9100 | 1,9900 | 1,8850 | 1,9900 | 1,9900 | 2.800 |
08 feb 2024 | 1,9000 | 1,9400 | 1,8500 | 1,9400 | 1,9400 | 4.000 |
07 feb 2024 | 1,8900 | 1,9900 | 1,8000 | 1,9590 | 1,9590 | 9.200 |
06 feb 2024 | 1,8000 | 1,9750 | 1,8000 | 1,8900 | 1,8900 | 12.100 |
*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...