Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,5400 | 2,5400 | 2,4815 | 2,5200 | 2,5200 | 5.230 |
02 mag 2024 | 2,5300 | 2,5500 | 2,5300 | 2,5400 | 2,5400 | 4.700 |
01 mag 2024 | 2,3200 | 2,4800 | 2,3200 | 2,4800 | 2,4800 | 9.700 |
30 apr 2024 | 2,4200 | 2,5100 | 2,2200 | 2,2200 | 2,2200 | 5.900 |
29 apr 2024 | 2,5600 | 2,6270 | 2,4100 | 2,5220 | 2,5220 | 10.900 |
26 apr 2024 | 2,5780 | 2,6500 | 2,5100 | 2,6400 | 2,6400 | 9.300 |
25 apr 2024 | 2,4200 | 2,4300 | 2,3700 | 2,4300 | 2,4300 | 3.400 |
24 apr 2024 | 2,5100 | 2,5200 | 2,4300 | 2,4900 | 2,4900 | 1.300 |
23 apr 2024 | 2,5700 | 2,5700 | 2,4600 | 2,4600 | 2,4600 | 1.900 |
22 apr 2024 | 2,4000 | 2,6500 | 2,4000 | 2,6020 | 2,6020 | 15.400 |
19 apr 2024 | 2,4200 | 2,5250 | 2,2700 | 2,3100 | 2,3100 | 26.200 |
18 apr 2024 | 2,4500 | 2,4700 | 2,4200 | 2,4500 | 2,4500 | 9.600 |
17 apr 2024 | 2,4000 | 2,4200 | 2,4000 | 2,4100 | 2,4100 | 1.300 |
16 apr 2024 | 2,5000 | 2,5800 | 2,1500 | 2,4000 | 2,4000 | 51.100 |
15 apr 2024 | 2,7400 | 2,7400 | 2,5700 | 2,5900 | 2,5900 | 8.200 |
12 apr 2024 | 2,8200 | 2,8300 | 2,6500 | 2,6500 | 2,6500 | 12.100 |
11 apr 2024 | 2,8800 | 2,8900 | 2,8000 | 2,8510 | 2,8510 | 11.200 |
10 apr 2024 | 2,9500 | 3,0900 | 2,8200 | 2,9900 | 2,9900 | 92.300 |
09 apr 2024 | 2,7950 | 2,8900 | 2,7000 | 2,7550 | 2,7550 | 51.900 |
08 apr 2024 | 2,6500 | 2,8000 | 2,6500 | 2,7200 | 2,7200 | 21.300 |
05 apr 2024 | 2,6200 | 2,6800 | 2,6100 | 2,6450 | 2,6450 | 11.900 |
04 apr 2024 | 2,6800 | 2,6900 | 2,6300 | 2,6600 | 2,6600 | 8.400 |
03 apr 2024 | 2,7300 | 2,7900 | 2,6700 | 2,7100 | 2,7100 | 11.000 |
02 apr 2024 | 2,7500 | 2,7860 | 2,6500 | 2,7000 | 2,7000 | 31.500 |
01 apr 2024 | 2,5500 | 2,6800 | 2,5500 | 2,6100 | 2,6100 | 30.300 |
28 mar 2024 | 2,7400 | 2,7410 | 2,5800 | 2,6300 | 2,6300 | 29.700 |
27 mar 2024 | 2,7700 | 2,8000 | 2,6800 | 2,7800 | 2,7800 | 17.800 |
26 mar 2024 | 2,6300 | 2,8000 | 2,6300 | 2,7610 | 2,7610 | 32.100 |
25 mar 2024 | 2,6000 | 2,7790 | 2,6000 | 2,6100 | 2,6100 | 33.200 |
22 mar 2024 | 2,5300 | 2,6400 | 2,5200 | 2,5700 | 2,5700 | 22.700 |
21 mar 2024 | 2,5700 | 2,6600 | 2,5600 | 2,5600 | 2,5600 | 26.300 |
20 mar 2024 | 2,6500 | 2,7100 | 2,5200 | 2,6000 | 2,6000 | 38.000 |
19 mar 2024 | 2,7600 | 2,7690 | 2,5100 | 2,6600 | 2,6600 | 39.700 |
18 mar 2024 | 2,7500 | 2,8870 | 2,7200 | 2,7400 | 2,7400 | 36.700 |
15 mar 2024 | 2,6100 | 2,9900 | 2,6100 | 2,8700 | 2,8700 | 86.300 |
14 mar 2024 | 2,7300 | 2,8480 | 2,5400 | 2,8200 | 2,8200 | 76.000 |
13 mar 2024 | 2,9000 | 2,9200 | 2,4020 | 2,8200 | 2,8200 | 144.000 |
12 mar 2024 | 3,0100 | 3,1360 | 2,7500 | 2,9900 | 2,9900 | 194.500 |
11 mar 2024 | 3,8300 | 3,8300 | 3,0000 | 3,1500 | 3,1500 | 412.100 |
08 mar 2024 | 3,5000 | 3,8500 | 3,2700 | 3,8000 | 3,8000 | 1.383.900 |
07 mar 2024 | 3,3700 | 5,9600 | 2,8200 | 4,5500 | 4,5500 | 53.777.800 |
06 mar 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 64.600 |
05 mar 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
04 mar 2024 | 1,7000 | 1,7400 | 1,6500 | 1,6500 | 1,6500 | 5.500 |
01 mar 2024 | 1,6700 | 1,7500 | 1,6700 | 1,7200 | 1,7200 | 5.600 |
29 feb 2024 | 1,7300 | 1,7300 | 1,7000 | 1,7200 | 1,7200 | 6.800 |
28 feb 2024 | 1,7200 | 1,7700 | 1,7180 | 1,7300 | 1,7300 | 9.700 |
27 feb 2024 | 1,8230 | 1,8230 | 1,8230 | 1,8230 | 1,8230 | 3.400 |
26 feb 2024 | 1,7200 | 1,8230 | 1,7200 | 1,8230 | 1,8230 | 7.800 |
23 feb 2024 | 1,7950 | 1,8180 | 1,7600 | 1,7600 | 1,7600 | 12.700 |
22 feb 2024 | 1,7500 | 1,8020 | 1,7500 | 1,8020 | 1,8020 | 20.900 |
21 feb 2024 | 1,8000 | 1,8300 | 1,7500 | 1,7500 | 1,7500 | 23.000 |
20 feb 2024 | 1,8200 | 1,8200 | 1,7950 | 1,8000 | 1,8000 | 18.000 |
16 feb 2024 | 1,8100 | 1,8330 | 1,8100 | 1,8330 | 1,8330 | 1.500 |
15 feb 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 300 |
14 feb 2024 | 1,8020 | 1,8500 | 1,8020 | 1,8100 | 1,8100 | 1.100 |
13 feb 2024 | 1,8800 | 1,9000 | 1,8800 | 1,9000 | 1,9000 | 16.300 |
12 feb 2024 | 1,8200 | 1,8200 | 1,7800 | 1,8140 | 1,8140 | 4.600 |
09 feb 2024 | 1,7600 | 1,8100 | 1,7600 | 1,7800 | 1,7800 | 9.200 |
08 feb 2024 | 1,7600 | 1,7700 | 1,7600 | 1,7700 | 1,7700 | 600 |
07 feb 2024 | 1,7800 | 1,7900 | 1,7800 | 1,7900 | 1,7900 | 1.400 |
06 feb 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 600 |
05 feb 2024 | 1,7500 | 1,7900 | 1,7500 | 1,7500 | 1,7500 | 11.700 |
02 feb 2024 | 1,8410 | 1,8410 | 1,7500 | 1,7500 | 1,7500 | 4.300 |
01 feb 2024 | 1,8000 | 1,8800 | 1,5900 | 1,8100 | 1,8100 | 14.900 |
31 gen 2024 | 1,8680 | 1,8680 | 1,8680 | 1,8680 | 1,8680 | 200 |
30 gen 2024 | 1,8520 | 1,8520 | 1,8520 | 1,8520 | 1,8520 | 600 |
29 gen 2024 | 1,8200 | 1,8300 | 1,8200 | 1,8200 | 1,8200 | 900 |
26 gen 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 300 |
25 gen 2024 | 1,8800 | 1,8800 | 1,8500 | 1,8500 | 1,8500 | 500 |
24 gen 2024 | 1,8800 | 1,9300 | 1,8550 | 1,8550 | 1,8550 | 500 |
23 gen 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 400 |
22 gen 2024 | 1,8000 | 1,9500 | 1,8000 | 1,8200 | 1,8200 | 12.900 |
19 gen 2024 | 1,8260 | 1,8400 | 1,8000 | 1,8000 | 1,8000 | 4.700 |
18 gen 2024 | 1,8470 | 1,8470 | 1,8200 | 1,8200 | 1,8200 | 500 |
17 gen 2024 | 1,8210 | 1,8900 | 1,8210 | 1,8900 | 1,8900 | 500 |
16 gen 2024 | 1,9510 | 1,9510 | 1,8300 | 1,8950 | 1,8950 | 1.800 |
12 gen 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
11 gen 2024 | 1,8500 | 1,9600 | 1,8500 | 1,9600 | 1,9600 | 4.700 |
10 gen 2024 | 1,9480 | 1,9480 | 1,9150 | 1,9150 | 1,9150 | 600 |
09 gen 2024 | 1,9890 | 1,9890 | 1,9890 | 1,9890 | 1,9890 | - |
08 gen 2024 | 1,9890 | 1,9890 | 1,9890 | 1,9890 | 1,9890 | 300 |
05 gen 2024 | 1,9000 | 1,9090 | 1,9000 | 1,9090 | 1,9090 | 1.600 |
04 gen 2024 | 1,9000 | 1,9500 | 1,9000 | 1,9000 | 1,9000 | 1.900 |
03 gen 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 300 |
02 gen 2024 | 1,9000 | 1,9880 | 1,9000 | 1,9000 | 1,9000 | 2.700 |
29 dic 2023 | 1,9000 | 2,0050 | 1,8750 | 1,8750 | 1,8750 | 3.400 |
28 dic 2023 | 1,9200 | 1,9200 | 1,6600 | 1,8500 | 1,8500 | 2.800 |
27 dic 2023 | 1,9200 | 2,0100 | 1,9200 | 1,9500 | 1,9500 | 1.700 |
26 dic 2023 | 1,9300 | 1,9990 | 1,9200 | 1,9300 | 1,9300 | 4.100 |
22 dic 2023 | 2,0050 | 2,0050 | 1,9100 | 1,9500 | 1,9500 | 2.700 |
21 dic 2023 | 1,9300 | 1,9500 | 1,9300 | 1,9500 | 1,9500 | 3.300 |
20 dic 2023 | 1,9100 | 1,9100 | 1,9000 | 1,9000 | 1,9000 | 1.000 |
19 dic 2023 | 1,8700 | 1,9000 | 1,8600 | 1,9000 | 1,9000 | 1.800 |
18 dic 2023 | 2,0000 | 2,0600 | 1,8430 | 1,9400 | 1,9400 | 6.500 |
15 dic 2023 | 2,0000 | 2,0000 | 1,9300 | 1,9300 | 1,9300 | 900 |
14 dic 2023 | 2,0000 | 2,0000 | 1,7900 | 1,8100 | 1,8100 | 3.400 |
13 dic 2023 | 1,9700 | 1,9750 | 1,9500 | 1,9500 | 1,9500 | 2.500 |
12 dic 2023 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 500 |
11 dic 2023 | 2,0700 | 2,0700 | 1,9900 | 2,0410 | 2,0410 | 2.600 |
*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...