Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 2,6600 | 2,6600 | 2,5700 | 2,6000 | 2,6000 | 204.900 |
30 apr 2024 | 2,6900 | 2,7600 | 2,6200 | 2,6900 | 2,6900 | 254.400 |
29 apr 2024 | 2,7800 | 2,8000 | 2,5600 | 2,6700 | 2,6700 | 612.500 |
26 apr 2024 | 2,6100 | 2,7000 | 2,6100 | 2,6500 | 2,6500 | 886.000 |
25 apr 2024 | 2,6600 | 2,6600 | 2,5500 | 2,6000 | 2,6000 | 246.900 |
24 apr 2024 | 2,7800 | 3,0300 | 2,4000 | 2,5900 | 2,5900 | 1.404.600 |
23 apr 2024 | 2,3500 | 2,5800 | 2,3300 | 2,5100 | 2,5100 | 78.000 |
22 apr 2024 | 2,2000 | 2,4600 | 2,2000 | 2,3200 | 2,3200 | 170.700 |
19 apr 2024 | 2,2000 | 2,3200 | 2,2000 | 2,2500 | 2,2500 | 89.800 |
18 apr 2024 | 2,2500 | 2,3300 | 2,1500 | 2,2000 | 2,2000 | 270.200 |
17 apr 2024 | 2,2600 | 2,4000 | 2,1100 | 2,2600 | 2,2600 | 197.400 |
16 apr 2024 | 2,3100 | 2,3800 | 2,2600 | 2,2600 | 2,2600 | 84.500 |
15 apr 2024 | 2,4700 | 2,4700 | 2,2300 | 2,3100 | 2,3100 | 219.600 |
12 apr 2024 | 2,5200 | 2,6000 | 2,4300 | 2,4900 | 2,4900 | 112.800 |
11 apr 2024 | 2,5700 | 2,6900 | 2,4700 | 2,5300 | 2,5300 | 175.600 |
10 apr 2024 | 2,7100 | 2,7200 | 2,5100 | 2,5300 | 2,5300 | 98.400 |
09 apr 2024 | 2,8100 | 2,9000 | 2,6700 | 2,6700 | 2,6700 | 164.700 |
08 apr 2024 | 2,8500 | 3,0500 | 2,7200 | 2,7800 | 2,7800 | 400.200 |
05 apr 2024 | 2,7800 | 2,8500 | 2,7000 | 2,8000 | 2,8000 | 169.900 |
04 apr 2024 | 2,5500 | 2,7800 | 2,5100 | 2,7600 | 2,7600 | 278.900 |
03 apr 2024 | 2,5700 | 2,5700 | 2,4700 | 2,5200 | 2,5200 | 129.800 |
02 apr 2024 | 2,4200 | 2,5500 | 2,4200 | 2,5400 | 2,5400 | 183.300 |
01 apr 2024 | 2,3200 | 2,4500 | 2,3200 | 2,4500 | 2,4500 | 105.400 |
28 mar 2024 | 2,4000 | 2,4700 | 2,3000 | 2,3300 | 2,3300 | 112.400 |
27 mar 2024 | 2,3900 | 2,4300 | 2,3500 | 2,3900 | 2,3900 | 89.200 |
26 mar 2024 | 2,5200 | 2,5700 | 2,3600 | 2,3900 | 2,3900 | 149.500 |
25 mar 2024 | 2,4700 | 2,5400 | 2,4500 | 2,5000 | 2,5000 | 58.600 |
22 mar 2024 | 2,4800 | 2,5700 | 2,4200 | 2,4700 | 2,4700 | 75.000 |
21 mar 2024 | 2,4600 | 2,5300 | 2,3900 | 2,5100 | 2,5100 | 96.700 |
20 mar 2024 | 2,4500 | 2,4800 | 2,3900 | 2,4400 | 2,4400 | 76.000 |
19 mar 2024 | 2,3700 | 2,4800 | 2,3600 | 2,4200 | 2,4200 | 98.200 |
18 mar 2024 | 2,3500 | 2,4400 | 2,3500 | 2,4200 | 2,4200 | 65.800 |
15 mar 2024 | 2,5000 | 2,5500 | 2,3500 | 2,3900 | 2,3900 | 222.500 |
14 mar 2024 | 2,5800 | 2,5800 | 2,4300 | 2,5200 | 2,5200 | 106.500 |
13 mar 2024 | 2,5000 | 2,7000 | 2,5000 | 2,6100 | 2,6100 | 147.100 |
12 mar 2024 | 2,5500 | 2,6400 | 2,5000 | 2,5500 | 2,5500 | 58.900 |
11 mar 2024 | 2,6800 | 2,7000 | 2,5300 | 2,5500 | 2,5500 | 115.600 |
08 mar 2024 | 2,9200 | 2,9200 | 2,7000 | 2,7500 | 2,7500 | 387.600 |
07 mar 2024 | 2,7000 | 2,9500 | 2,6700 | 2,8900 | 2,8900 | 517.800 |
06 mar 2024 | 2,5900 | 2,7500 | 2,4700 | 2,7300 | 2,7300 | 572.500 |
05 mar 2024 | 2,5000 | 2,6900 | 2,5000 | 2,6100 | 2,6100 | 528.100 |
04 mar 2024 | 2,2700 | 2,4900 | 2,2500 | 2,3500 | 2,3500 | 136.300 |
01 mar 2024 | 2,3900 | 2,3900 | 2,2800 | 2,3000 | 2,3000 | 50.500 |
29 feb 2024 | 2,2800 | 2,4000 | 2,2800 | 2,3400 | 2,3400 | 75.400 |
28 feb 2024 | 2,4000 | 2,4500 | 2,2500 | 2,2800 | 2,2800 | 50.000 |
27 feb 2024 | 2,2600 | 2,3900 | 2,2400 | 2,3300 | 2,3300 | 136.700 |
26 feb 2024 | 2,2600 | 2,2900 | 2,1800 | 2,2600 | 2,2600 | 100.500 |
23 feb 2024 | 2,2300 | 2,2900 | 2,1900 | 2,2400 | 2,2400 | 31.600 |
22 feb 2024 | 2,2700 | 2,3700 | 2,2400 | 2,2800 | 2,2800 | 107.500 |
21 feb 2024 | 2,1700 | 2,3000 | 2,1700 | 2,2300 | 2,2300 | 132.100 |
20 feb 2024 | 2,2300 | 2,3400 | 2,2100 | 2,2300 | 2,2300 | 182.000 |
16 feb 2024 | 2,2200 | 2,3300 | 2,2200 | 2,3000 | 2,3000 | 101.500 |
15 feb 2024 | 2,2300 | 2,3100 | 2,2100 | 2,3000 | 2,3000 | 39.700 |
14 feb 2024 | 2,2400 | 2,2900 | 2,2100 | 2,2900 | 2,2900 | 58.500 |
13 feb 2024 | 2,2600 | 2,3800 | 2,2100 | 2,2500 | 2,2500 | 60.100 |
12 feb 2024 | 2,3400 | 2,3500 | 2,2600 | 2,3100 | 2,3100 | 68.500 |
09 feb 2024 | 2,3500 | 2,3900 | 2,3000 | 2,3400 | 2,3400 | 36.400 |
08 feb 2024 | 2,4000 | 2,4000 | 2,3100 | 2,3500 | 2,3500 | 46.300 |
07 feb 2024 | 2,3200 | 2,4300 | 2,2500 | 2,3800 | 2,3800 | 107.800 |
06 feb 2024 | 2,2000 | 2,2900 | 2,1700 | 2,2800 | 2,2800 | 91.200 |
05 feb 2024 | 2,1400 | 2,1700 | 2,1400 | 2,1600 | 2,1600 | 78.600 |
02 feb 2024 | 2,2100 | 2,2100 | 2,0800 | 2,1100 | 2,1100 | 114.000 |
01 feb 2024 | 2,1700 | 2,2100 | 2,1000 | 2,2000 | 2,2000 | 51.000 |
31 gen 2024 | 2,1300 | 2,2700 | 2,1300 | 2,1700 | 2,1700 | 149.400 |
30 gen 2024 | 2,1300 | 2,3000 | 2,1200 | 2,1400 | 2,1400 | 92.800 |
29 gen 2024 | 2,1600 | 2,1900 | 2,1000 | 2,1400 | 2,1400 | 63.200 |
26 gen 2024 | 2,1200 | 2,2000 | 2,1200 | 2,1400 | 2,1400 | 79.800 |
25 gen 2024 | 2,1300 | 2,2300 | 2,1000 | 2,1400 | 2,1400 | 138.400 |
24 gen 2024 | 2,3000 | 2,3200 | 2,1100 | 2,1300 | 2,1300 | 83.400 |
23 gen 2024 | 2,3900 | 2,3900 | 2,2400 | 2,2500 | 2,2500 | 56.900 |
22 gen 2024 | 2,3000 | 2,4000 | 2,2700 | 2,3200 | 2,3200 | 98.800 |
19 gen 2024 | 2,3000 | 2,4000 | 2,2200 | 2,2600 | 2,2600 | 143.200 |
18 gen 2024 | 2,3700 | 2,4100 | 2,2400 | 2,2700 | 2,2700 | 190.300 |
17 gen 2024 | 2,4300 | 2,4600 | 2,3600 | 2,4100 | 2,4100 | 104.200 |
16 gen 2024 | 2,6000 | 2,6000 | 2,3200 | 2,4400 | 2,4400 | 167.900 |
12 gen 2024 | 2,5800 | 2,6200 | 2,4500 | 2,5800 | 2,5800 | 87.000 |
11 gen 2024 | 2,6700 | 2,6700 | 2,5100 | 2,5600 | 2,5600 | 163.000 |
10 gen 2024 | 2,5200 | 2,7300 | 2,4900 | 2,6700 | 2,6700 | 266.200 |
09 gen 2024 | 2,4100 | 2,5100 | 2,4100 | 2,4400 | 2,4400 | 260.800 |
08 gen 2024 | 2,3700 | 2,5200 | 2,2800 | 2,4100 | 2,4100 | 167.200 |
05 gen 2024 | 2,4300 | 2,4400 | 2,3100 | 2,4000 | 2,4000 | 109.600 |
04 gen 2024 | 2,3000 | 2,4200 | 2,2800 | 2,4100 | 2,4100 | 161.700 |
03 gen 2024 | 2,3900 | 2,3900 | 2,2700 | 2,3100 | 2,3100 | 52.700 |
02 gen 2024 | 2,4500 | 2,4500 | 2,3200 | 2,3500 | 2,3500 | 62.200 |
29 dic 2023 | 2,4400 | 2,4600 | 2,3500 | 2,4000 | 2,4000 | 56.400 |
28 dic 2023 | 2,3800 | 2,5000 | 2,3800 | 2,4600 | 2,4600 | 127.600 |
27 dic 2023 | 2,3200 | 2,4600 | 2,2200 | 2,4600 | 2,4600 | 158.400 |
26 dic 2023 | 2,3600 | 2,3600 | 2,3100 | 2,3500 | 2,3500 | 72.800 |
22 dic 2023 | 2,3000 | 2,3500 | 2,2300 | 2,3300 | 2,3300 | 87.800 |
21 dic 2023 | 2,3300 | 2,3300 | 2,2300 | 2,2900 | 2,2900 | 142.600 |
20 dic 2023 | 2,4100 | 2,4800 | 2,2700 | 2,3400 | 2,3400 | 166.200 |
19 dic 2023 | 2,3700 | 2,4900 | 2,3400 | 2,4400 | 2,4400 | 152.400 |
18 dic 2023 | 2,4600 | 2,4600 | 2,2900 | 2,3500 | 2,3500 | 350.600 |
15 dic 2023 | 2,1400 | 2,5400 | 2,1300 | 2,4900 | 2,4900 | 1.614.000 |
14 dic 2023 | 2,0900 | 2,1800 | 2,0800 | 2,1200 | 2,1200 | 124.200 |
13 dic 2023 | 2,0300 | 2,1400 | 1,9800 | 2,1100 | 2,1100 | 131.500 |
12 dic 2023 | 2,0500 | 2,0800 | 2,0000 | 2,0200 | 2,0200 | 142.000 |
11 dic 2023 | 2,0500 | 2,1400 | 2,0100 | 2,0700 | 2,0700 | 147.200 |
08 dic 2023 | 2,1100 | 2,1500 | 2,0500 | 2,0800 | 2,0800 | 49.800 |
07 dic 2023 | 2,0800 | 2,1500 | 2,0500 | 2,0700 | 2,0700 | 75.900 |
*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...