Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 lug 2024 | 2,2000 | 2,2900 | 2,2000 | 2,2700 | 2,2700 | 1.555 |
03 lug 2024 | 2,2800 | 2,2800 | 2,2500 | 2,2800 | 2,2800 | 14.200 |
02 lug 2024 | 2,1800 | 2,2800 | 2,1800 | 2,2800 | 2,2800 | 5.000 |
28 giu 2024 | 2,1300 | 2,2100 | 2,1300 | 2,1800 | 2,1800 | 9.500 |
27 giu 2024 | 2,2100 | 2,2100 | 2,1300 | 2,1300 | 2,1300 | 5.400 |
26 giu 2024 | 2,2400 | 2,2500 | 2,1900 | 2,1900 | 2,1900 | 21.200 |
25 giu 2024 | 2,3000 | 2,3000 | 2,2300 | 2,2600 | 2,2600 | 43.900 |
24 giu 2024 | 2,1700 | 2,3400 | 2,1700 | 2,3300 | 2,3300 | 30.400 |
21 giu 2024 | 2,1200 | 2,3500 | 2,1200 | 2,2900 | 2,2900 | 150.800 |
20 giu 2024 | 2,1300 | 2,1800 | 2,1100 | 2,1800 | 2,1800 | 13.900 |
19 giu 2024 | 2,1800 | 2,1800 | 2,0500 | 2,1100 | 2,1100 | 9.000 |
18 giu 2024 | 2,1300 | 2,1400 | 2,1000 | 2,1300 | 2,1300 | 4.700 |
17 giu 2024 | 2,0600 | 2,1500 | 2,0500 | 2,1300 | 2,1300 | 25.000 |
14 giu 2024 | 2,1100 | 2,1900 | 2,0700 | 2,1900 | 2,1900 | 32.800 |
13 giu 2024 | 2,1000 | 2,1300 | 2,0200 | 2,1200 | 2,1200 | 31.400 |
12 giu 2024 | 2,1800 | 2,1800 | 2,0900 | 2,1000 | 2,1000 | 20.700 |
11 giu 2024 | 2,1200 | 2,1600 | 2,0300 | 2,1600 | 2,1600 | 35.900 |
10 giu 2024 | 2,1900 | 2,1900 | 2,1100 | 2,1100 | 2,1100 | 13.000 |
07 giu 2024 | 2,2200 | 2,2800 | 2,1800 | 2,2000 | 2,2000 | 21.100 |
06 giu 2024 | 2,2500 | 2,3100 | 2,2500 | 2,2600 | 2,2600 | 25.100 |
05 giu 2024 | 2,2400 | 2,2500 | 2,1300 | 2,2500 | 2,2500 | 18.300 |
04 giu 2024 | 2,3400 | 2,3400 | 2,2300 | 2,2400 | 2,2400 | 13.900 |
03 giu 2024 | 2,3600 | 2,3700 | 2,3300 | 2,3400 | 2,3400 | 10.600 |
31 mag 2024 | 2,3800 | 2,4300 | 2,3700 | 2,3700 | 2,3700 | 22.600 |
30 mag 2024 | 2,4000 | 2,4600 | 2,3900 | 2,4600 | 2,4600 | 9.400 |
29 mag 2024 | 2,4300 | 2,4300 | 2,3600 | 2,3800 | 2,3800 | 20.200 |
28 mag 2024 | 2,3600 | 2,5200 | 2,3500 | 2,4600 | 2,4600 | 25.600 |
27 mag 2024 | 2,4000 | 2,4400 | 2,3800 | 2,4400 | 2,4400 | 7.400 |
24 mag 2024 | 2,4500 | 2,4500 | 2,3500 | 2,3800 | 2,3800 | 81.900 |
23 mag 2024 | 2,5400 | 2,5400 | 2,4400 | 2,4700 | 2,4700 | 22.300 |
22 mag 2024 | 2,6000 | 2,6000 | 2,5200 | 2,5200 | 2,5200 | 8.900 |
21 mag 2024 | 2,6400 | 2,6400 | 2,5100 | 2,6400 | 2,6400 | 34.700 |
17 mag 2024 | 2,5700 | 2,6200 | 2,5700 | 2,5900 | 2,5900 | 58.500 |
16 mag 2024 | 2,6300 | 2,6300 | 2,5600 | 2,5600 | 2,5600 | 2.300 |
15 mag 2024 | 2,6400 | 2,6400 | 2,6000 | 2,6300 | 2,6300 | 52.800 |
14 mag 2024 | 2,6100 | 2,6600 | 2,5300 | 2,6400 | 2,6400 | 67.600 |
13 mag 2024 | 2,6100 | 2,6600 | 2,5800 | 2,5800 | 2,5800 | 26.400 |
10 mag 2024 | 2,6500 | 2,6500 | 2,6200 | 2,6200 | 2,6200 | 27.700 |
09 mag 2024 | 2,6100 | 2,6500 | 2,6100 | 2,6500 | 2,6500 | 2.100 |
08 mag 2024 | 2,6400 | 2,6400 | 2,6100 | 2,6400 | 2,6400 | 23.900 |
07 mag 2024 | 2,6200 | 2,6600 | 2,6100 | 2,6100 | 2,6100 | 42.300 |
06 mag 2024 | 2,6000 | 2,6500 | 2,5900 | 2,6400 | 2,6400 | 61.100 |
03 mag 2024 | 2,6000 | 2,6200 | 2,5400 | 2,5900 | 2,5900 | 20.500 |
02 mag 2024 | 2,5400 | 2,6500 | 2,5400 | 2,6000 | 2,6000 | 33.600 |
01 mag 2024 | 2,6400 | 2,7200 | 2,6300 | 2,6300 | 2,6300 | 149.000 |
30 apr 2024 | 2,6500 | 2,6600 | 2,5500 | 2,6500 | 2,6500 | 75.600 |
29 apr 2024 | 2,6600 | 2,7300 | 2,6300 | 2,6400 | 2,6400 | 54.000 |
26 apr 2024 | 2,5800 | 2,7000 | 2,5400 | 2,6400 | 2,6400 | 58.000 |
25 apr 2024 | 2,4200 | 2,6900 | 2,4200 | 2,6900 | 2,6900 | 101.400 |
24 apr 2024 | 2,4700 | 2,4700 | 2,3800 | 2,3800 | 2,3800 | 2.000 |
23 apr 2024 | 2,3500 | 2,5100 | 2,3500 | 2,4700 | 2,4700 | 8.500 |
22 apr 2024 | 2,4700 | 2,4700 | 2,3600 | 2,3800 | 2,3800 | 13.200 |
19 apr 2024 | 2,5200 | 2,5500 | 2,4300 | 2,4800 | 2,4800 | 50.700 |
18 apr 2024 | 2,4500 | 2,5600 | 2,4400 | 2,5200 | 2,5200 | 30.100 |
17 apr 2024 | 2,4100 | 2,5100 | 2,3300 | 2,3600 | 2,3600 | 42.200 |
16 apr 2024 | 2,4500 | 2,4500 | 2,3500 | 2,4400 | 2,4400 | 48.100 |
15 apr 2024 | 2,5100 | 2,5400 | 2,4700 | 2,4900 | 2,4900 | 14.400 |
12 apr 2024 | 2,5100 | 2,6800 | 2,4800 | 2,5000 | 2,5000 | 140.700 |
11 apr 2024 | 2,5200 | 2,5400 | 2,4900 | 2,4900 | 2,4900 | 88.600 |
10 apr 2024 | 2,4700 | 2,5100 | 2,4400 | 2,4800 | 2,4800 | 38.300 |
09 apr 2024 | 2,5100 | 2,5400 | 2,4600 | 2,4600 | 2,4600 | 78.300 |
08 apr 2024 | 2,4000 | 2,5000 | 2,3500 | 2,5000 | 2,5000 | 204.800 |
05 apr 2024 | 2,3800 | 2,3800 | 2,2700 | 2,3000 | 2,3000 | 615.900 |
04 apr 2024 | 2,2200 | 2,3900 | 2,2200 | 2,3400 | 2,3400 | 251.100 |
03 apr 2024 | 2,1800 | 2,2200 | 2,1700 | 2,1800 | 2,1800 | 397.800 |
02 apr 2024 | 2,1700 | 2,2000 | 2,1700 | 2,1700 | 2,1700 | 75.900 |
01 apr 2024 | 2,1700 | 2,2000 | 2,0500 | 2,1800 | 2,1800 | 662.000 |
28 mar 2024 | 2,1500 | 2,1700 | 2,1300 | 2,1500 | 2,1500 | 494.900 |
27 mar 2024 | 2,1300 | 2,1800 | 2,1300 | 2,1500 | 2,1500 | 104.300 |
26 mar 2024 | 2,1400 | 2,1500 | 2,1000 | 2,1300 | 2,1300 | 18.600 |
25 mar 2024 | 2,1400 | 2,1700 | 2,1000 | 2,1400 | 2,1400 | 20.700 |
22 mar 2024 | 2,1100 | 2,1800 | 2,1100 | 2,1600 | 2,1600 | 19.200 |
21 mar 2024 | 2,1900 | 2,2500 | 2,1100 | 2,1100 | 2,1100 | 193.200 |
20 mar 2024 | 2,2000 | 2,2000 | 2,1600 | 2,2000 | 2,2000 | 10.500 |
19 mar 2024 | 2,2300 | 2,2500 | 2,1900 | 2,2000 | 2,2000 | 10.700 |
18 mar 2024 | 2,2300 | 2,3600 | 2,2300 | 2,2500 | 2,2500 | 30.800 |
15 mar 2024 | 2,2500 | 2,2500 | 2,1700 | 2,2200 | 2,2200 | 131.700 |
14 mar 2024 | 2,1800 | 2,2200 | 2,1600 | 2,2000 | 2,2000 | 111.800 |
13 mar 2024 | 2,2000 | 2,2000 | 2,1500 | 2,1600 | 2,1600 | 369.500 |
12 mar 2024 | 2,2000 | 2,2000 | 2,1700 | 2,1700 | 2,1700 | 600 |
11 mar 2024 | 2,1800 | 2,2000 | 2,1800 | 2,1900 | 2,1900 | 46.800 |
08 mar 2024 | 2,1900 | 2,2000 | 2,1900 | 2,2000 | 2,2000 | 2.600 |
07 mar 2024 | 2,2100 | 2,2100 | 2,1800 | 2,1800 | 2,1800 | 14.800 |
06 mar 2024 | 2,1600 | 2,2000 | 2,1600 | 2,2000 | 2,2000 | 4.700 |
05 mar 2024 | 2,1600 | 2,2000 | 2,1500 | 2,1600 | 2,1600 | 3.000 |
04 mar 2024 | 2,2100 | 2,2100 | 2,1500 | 2,2100 | 2,2100 | 77.000 |
01 mar 2024 | 2,2000 | 2,2500 | 2,2000 | 2,2100 | 2,2100 | 42.900 |
29 feb 2024 | 2,2000 | 2,2000 | 2,1600 | 2,1700 | 2,1700 | 12.600 |
28 feb 2024 | 2,1800 | 2,2100 | 2,1100 | 2,1900 | 2,1900 | 2.200 |
27 feb 2024 | 2,1600 | 2,1900 | 2,1600 | 2,1800 | 2,1800 | 3.900 |
26 feb 2024 | 2,2000 | 2,2000 | 2,1600 | 2,1600 | 2,1600 | 34.600 |
23 feb 2024 | 2,2200 | 2,2200 | 2,2000 | 2,2100 | 2,2100 | 7.100 |
22 feb 2024 | 2,2500 | 2,2500 | 2,2400 | 2,2400 | 2,2400 | 18.500 |
21 feb 2024 | 2,2500 | 2,2500 | 2,2300 | 2,2300 | 2,2300 | 13.700 |
20 feb 2024 | 2,2200 | 2,2500 | 2,2100 | 2,2500 | 2,2500 | 27.700 |
16 feb 2024 | 2,2900 | 2,2900 | 2,2300 | 2,2300 | 2,2300 | 16.200 |
15 feb 2024 | 2,2800 | 2,3200 | 2,2800 | 2,2900 | 2,2900 | 3.500 |
14 feb 2024 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 100 |
13 feb 2024 | 2,3700 | 2,3700 | 2,2100 | 2,2700 | 2,2700 | 14.200 |
12 feb 2024 | 2,2200 | 2,3200 | 2,2200 | 2,3200 | 2,3200 | 1.300 |
*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...