Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 1,3850 | 1,4500 | 1,1700 | 1,2100 | 1,2100 | 62.300 |
27 giu 2024 | 1,4000 | 1,5200 | 1,3600 | 1,3700 | 1,3700 | 15.700 |
26 giu 2024 | 1,3900 | 1,4300 | 1,2600 | 1,4100 | 1,4100 | 24.500 |
25 giu 2024 | 1,3800 | 1,4000 | 1,3100 | 1,3860 | 1,3860 | 9.000 |
24 giu 2024 | 1,4300 | 1,4400 | 1,3100 | 1,3300 | 1,3300 | 22.700 |
21 giu 2024 | 1,4100 | 1,5000 | 1,3500 | 1,4000 | 1,4000 | 30.100 |
20 giu 2024 | 1,4900 | 1,4900 | 1,4100 | 1,4300 | 1,4300 | 17.600 |
18 giu 2024 | 1,6370 | 1,6400 | 1,4700 | 1,4900 | 1,4900 | 12.800 |
17 giu 2024 | 1,4200 | 1,5900 | 1,4200 | 1,5900 | 1,5900 | 24.500 |
14 giu 2024 | 1,5000 | 1,5150 | 1,3920 | 1,4100 | 1,4100 | 19.400 |
13 giu 2024 | 1,5700 | 1,5700 | 1,5200 | 1,5300 | 1,5300 | 8.100 |
12 giu 2024 | 1,6400 | 1,7100 | 1,5400 | 1,5800 | 1,5800 | 23.700 |
11 giu 2024 | 1,5600 | 1,6650 | 1,5300 | 1,5950 | 1,5950 | 12.500 |
10 giu 2024 | 1,6100 | 1,6910 | 1,5300 | 1,6300 | 1,6300 | 14.800 |
07 giu 2024 | 1,6350 | 1,6950 | 1,6100 | 1,6900 | 1,6900 | 13.400 |
06 giu 2024 | 1,7800 | 1,8300 | 1,5000 | 1,6600 | 1,6600 | 26.100 |
05 giu 2024 | 1,8200 | 1,8200 | 1,7300 | 1,7300 | 1,7300 | 35.000 |
04 giu 2024 | 1,8700 | 1,9200 | 1,6400 | 1,8150 | 1,8150 | 29.000 |
03 giu 2024 | 1,8800 | 1,9200 | 1,7800 | 1,8600 | 1,8600 | 10.600 |
31 mag 2024 | 1,8200 | 1,8900 | 1,8150 | 1,8400 | 1,8400 | 33.300 |
30 mag 2024 | 1,8400 | 1,8400 | 1,8000 | 1,8100 | 1,8100 | 14.300 |
29 mag 2024 | 1,8000 | 1,8200 | 1,8000 | 1,8100 | 1,8100 | 19.800 |
28 mag 2024 | 1,8400 | 1,8400 | 1,6500 | 1,7600 | 1,7600 | 20.600 |
24 mag 2024 | 1,9000 | 1,9000 | 1,7500 | 1,8100 | 1,8100 | 33.100 |
23 mag 2024 | 1,8900 | 1,8900 | 1,7700 | 1,8300 | 1,8300 | 28.300 |
22 mag 2024 | 1,8600 | 1,9100 | 1,7300 | 1,8900 | 1,8900 | 29.700 |
21 mag 2024 | 1,9200 | 1,9200 | 1,7650 | 1,8900 | 1,8900 | 36.900 |
20 mag 2024 | 1,7500 | 1,9000 | 1,6300 | 1,8600 | 1,8600 | 120.900 |
17 mag 2024 | 1,7600 | 1,8840 | 1,7150 | 1,7300 | 1,7300 | 46.800 |
16 mag 2024 | 1,8300 | 1,9700 | 1,6900 | 1,7600 | 1,7600 | 103.100 |
15 mag 2024 | 1,5800 | 2,2200 | 1,5500 | 1,9900 | 1,9900 | 567.100 |
14 mag 2024 | 1,3800 | 1,6000 | 1,3600 | 1,5400 | 1,5400 | 48.100 |
13 mag 2024 | 1,3100 | 1,4000 | 1,3010 | 1,3600 | 1,3600 | 9.900 |
10 mag 2024 | 1,4000 | 1,4400 | 1,3000 | 1,3100 | 1,3100 | 55.200 |
09 mag 2024 | 1,3900 | 1,3900 | 1,3500 | 1,3600 | 1,3600 | 34.700 |
08 mag 2024 | 1,3100 | 1,5500 | 1,3100 | 1,4000 | 1,4000 | 34.600 |
07 mag 2024 | 1,2900 | 1,3000 | 1,2000 | 1,2600 | 1,2600 | 30.500 |
06 mag 2024 | 1,4000 | 1,4500 | 1,2900 | 1,2900 | 1,2900 | 71.600 |
03 mag 2024 | 1,3800 | 1,5100 | 1,3300 | 1,3900 | 1,3900 | 47.000 |
02 mag 2024 | 1,3900 | 1,4000 | 1,2900 | 1,3400 | 1,3400 | 69.400 |
01 mag 2024 | 1,4300 | 1,4500 | 1,3500 | 1,3500 | 1,3500 | 94.400 |
30 apr 2024 | 1,5400 | 1,5950 | 1,4300 | 1,4700 | 1,4700 | 57.400 |
29 apr 2024 | 1,6500 | 1,7800 | 1,5900 | 1,5900 | 1,5900 | 40.400 |
26 apr 2024 | 1,6700 | 1,8200 | 1,6700 | 1,7100 | 1,7100 | 99.000 |
25 apr 2024 | 1,8200 | 1,9000 | 1,7120 | 1,9000 | 1,9000 | 21.700 |
24 apr 2024 | 1,6300 | 1,8700 | 1,5430 | 1,8700 | 1,8700 | 62.100 |
23 apr 2024 | 1,4400 | 1,6100 | 1,4200 | 1,5800 | 1,5800 | 79.100 |
22 apr 2024 | 1,9600 | 1,9600 | 1,2900 | 1,3700 | 1,3700 | 369.000 |
19 apr 2024 | 2,1200 | 2,1300 | 2,0200 | 2,0400 | 2,0400 | 52.700 |
18 apr 2024 | 2,1020 | 2,1500 | 2,0430 | 2,1000 | 2,1000 | 27.600 |
17 apr 2024 | 2,2000 | 2,2000 | 2,1100 | 2,1300 | 2,1300 | 37.000 |
16 apr 2024 | 2,2980 | 2,3000 | 2,1260 | 2,1260 | 2,1260 | 13.000 |
15 apr 2024 | 2,1900 | 2,2500 | 2,1450 | 2,1950 | 2,1950 | 27.900 |
12 apr 2024 | 2,1800 | 2,2300 | 2,1500 | 2,1900 | 2,1900 | 31.300 |
11 apr 2024 | 2,1500 | 2,2500 | 2,1500 | 2,2500 | 2,2500 | 24.600 |
10 apr 2024 | 2,0900 | 2,2000 | 2,0900 | 2,1500 | 2,1500 | 28.700 |
09 apr 2024 | 2,1800 | 2,2000 | 2,0500 | 2,1300 | 2,1300 | 24.100 |
08 apr 2024 | 2,1700 | 2,2900 | 2,1500 | 2,2100 | 2,2100 | 34.800 |
05 apr 2024 | 2,1800 | 2,2700 | 2,1500 | 2,2000 | 2,2000 | 42.000 |
04 apr 2024 | 2,2000 | 2,2700 | 2,1500 | 2,2000 | 2,2000 | 52.100 |
03 apr 2024 | 2,1300 | 2,2800 | 2,0900 | 2,1500 | 2,1500 | 26.500 |
02 apr 2024 | 2,1500 | 2,2900 | 2,1200 | 2,1500 | 2,1500 | 46.500 |
01 apr 2024 | 2,2000 | 2,2800 | 2,0100 | 2,1600 | 2,1600 | 67.800 |
28 mar 2024 | 2,1800 | 2,4450 | 2,0800 | 2,1600 | 2,1600 | 97.800 |
27 mar 2024 | 2,2600 | 2,3190 | 2,2500 | 2,3000 | 2,3000 | 15.200 |
26 mar 2024 | 2,2100 | 2,3900 | 2,2100 | 2,2900 | 2,2900 | 41.000 |
25 mar 2024 | 2,3300 | 2,3500 | 2,2000 | 2,2100 | 2,2100 | 30.300 |
22 mar 2024 | 2,2000 | 2,2500 | 2,1400 | 2,2300 | 2,2300 | 19.000 |
21 mar 2024 | 2,2000 | 2,3000 | 1,9200 | 2,2100 | 2,2100 | 54.100 |
20 mar 2024 | 1,9700 | 2,1000 | 1,9130 | 2,0500 | 2,0500 | 72.400 |
19 mar 2024 | 1,9900 | 2,0200 | 1,8000 | 1,9300 | 1,9300 | 80.400 |
18 mar 2024 | 2,1700 | 2,1700 | 1,9600 | 2,0100 | 2,0100 | 91.900 |
15 mar 2024 | 2,1200 | 2,2090 | 2,0500 | 2,1100 | 2,1100 | 37.000 |
14 mar 2024 | 2,1700 | 2,3000 | 2,1100 | 2,1300 | 2,1300 | 47.900 |
13 mar 2024 | 2,2100 | 2,3500 | 2,2100 | 2,2300 | 2,2300 | 29.300 |
12 mar 2024 | 2,3700 | 2,4200 | 2,1100 | 2,2700 | 2,2700 | 47.500 |
11 mar 2024 | 2,4600 | 2,4600 | 2,2900 | 2,4300 | 2,4300 | 37.200 |
08 mar 2024 | 2,4900 | 2,4900 | 2,3800 | 2,4700 | 2,4700 | 34.100 |
07 mar 2024 | 2,4200 | 2,4900 | 2,2900 | 2,4200 | 2,4200 | 44.400 |
06 mar 2024 | 2,3900 | 2,4100 | 2,2300 | 2,4100 | 2,4100 | 55.500 |
05 mar 2024 | 2,2700 | 2,4400 | 2,1900 | 2,3800 | 2,3800 | 73.900 |
04 mar 2024 | 2,1700 | 2,2500 | 2,0900 | 2,2500 | 2,2500 | 50.000 |
01 mar 2024 | 2,1800 | 2,2200 | 2,0700 | 2,1500 | 2,1500 | 79.300 |
29 feb 2024 | 2,3200 | 2,3500 | 2,1400 | 2,1600 | 2,1600 | 62.900 |
28 feb 2024 | 2,2900 | 2,3060 | 2,1100 | 2,2200 | 2,2200 | 68.800 |
27 feb 2024 | 2,1800 | 2,3500 | 2,1410 | 2,2600 | 2,2600 | 52.500 |
26 feb 2024 | 2,1600 | 2,2200 | 2,0300 | 2,2200 | 2,2200 | 72.800 |
23 feb 2024 | 2,1800 | 2,2300 | 2,0350 | 2,1400 | 2,1400 | 58.600 |
22 feb 2024 | 2,4000 | 2,4000 | 2,0200 | 2,1800 | 2,1800 | 138.400 |
21 feb 2024 | 2,2200 | 2,3750 | 2,1200 | 2,2200 | 2,2200 | 52.400 |
20 feb 2024 | 2,3600 | 2,4100 | 2,1800 | 2,2800 | 2,2800 | 54.300 |
16 feb 2024 | 2,4500 | 2,4500 | 2,1200 | 2,3600 | 2,3600 | 136.000 |
15 feb 2024 | 2,4500 | 2,6000 | 2,3700 | 2,3700 | 2,3700 | 157.100 |
14 feb 2024 | 2,5800 | 2,6000 | 2,4000 | 2,5400 | 2,5400 | 160.900 |
13 feb 2024 | 2,5500 | 2,6000 | 2,4200 | 2,4700 | 2,4700 | 176.400 |
12 feb 2024 | 2,6900 | 2,7580 | 2,5360 | 2,5600 | 2,5600 | 105.600 |
09 feb 2024 | 2,7900 | 2,8100 | 2,6000 | 2,6800 | 2,6800 | 174.800 |
08 feb 2024 | 2,7900 | 2,9800 | 2,7500 | 2,7500 | 2,7500 | 395.300 |
07 feb 2024 | 2,7100 | 2,8550 | 2,5500 | 2,7200 | 2,7200 | 1.083.000 |
06 feb 2024 | 2,7000 | 3,3500 | 2,7000 | 2,9800 | 2,9800 | 410.500 |
*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...