Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 2,6200 | 2,7100 | 2,6100 | 2,6600 | 2,6600 | 2.074.700 |
25 giu 2024 | 2,5500 | 2,6600 | 2,5500 | 2,6400 | 2,6400 | 1.451.500 |
24 giu 2024 | 2,5700 | 2,6800 | 2,5500 | 2,5600 | 2,5600 | 1.804.000 |
21 giu 2024 | 2,4800 | 2,5700 | 2,4500 | 2,5400 | 2,5400 | 2.293.500 |
20 giu 2024 | 2,5300 | 2,5600 | 2,4700 | 2,4700 | 2,4700 | 1.656.000 |
18 giu 2024 | 2,5500 | 2,6500 | 2,5500 | 2,5500 | 2,5500 | 1.828.500 |
17 giu 2024 | 2,5100 | 2,6250 | 2,5100 | 2,5600 | 2,5600 | 1.566.900 |
14 giu 2024 | 2,4800 | 2,5890 | 2,4700 | 2,5300 | 2,5300 | 1.437.300 |
13 giu 2024 | 2,6000 | 2,6400 | 2,4900 | 2,5000 | 2,5000 | 1.682.800 |
12 giu 2024 | 2,4800 | 2,6600 | 2,4800 | 2,5900 | 2,5900 | 2.185.700 |
11 giu 2024 | 2,3600 | 2,5200 | 2,3600 | 2,4600 | 2,4600 | 2.287.100 |
10 giu 2024 | 2,2000 | 2,4300 | 2,1900 | 2,4100 | 2,4100 | 2.732.500 |
07 giu 2024 | 2,3300 | 2,3700 | 2,1900 | 2,2100 | 2,2100 | 4.551.000 |
06 giu 2024 | 2,5000 | 2,5100 | 2,3400 | 2,3600 | 2,3600 | 3.415.300 |
05 giu 2024 | 2,4100 | 2,5500 | 2,3900 | 2,5400 | 2,5400 | 1.983.200 |
04 giu 2024 | 2,5000 | 2,5150 | 2,3700 | 2,3900 | 2,3900 | 2.618.200 |
03 giu 2024 | 2,4500 | 2,5400 | 2,4500 | 2,5300 | 2,5300 | 1.628.500 |
31 mag 2024 | 2,4300 | 2,4800 | 2,3900 | 2,4200 | 2,4200 | 2.134.000 |
30 mag 2024 | 2,4400 | 2,5100 | 2,3900 | 2,4100 | 2,4100 | 2.232.900 |
29 mag 2024 | 2,5400 | 2,5800 | 2,4300 | 2,4500 | 2,4500 | 3.052.300 |
28 mag 2024 | 2,4900 | 2,6100 | 2,4700 | 2,6100 | 2,6100 | 2.154.900 |
24 mag 2024 | 2,4300 | 2,5100 | 2,4300 | 2,4800 | 2,4800 | 1.281.600 |
23 mag 2024 | 2,4600 | 2,5100 | 2,4100 | 2,4300 | 2,4300 | 1.788.200 |
22 mag 2024 | 2,5200 | 2,5400 | 2,4500 | 2,4600 | 2,4600 | 1.255.400 |
21 mag 2024 | 2,5000 | 2,6790 | 2,4900 | 2,5300 | 2,5300 | 2.239.900 |
20 mag 2024 | 2,4200 | 2,5200 | 2,4100 | 2,5200 | 2,5200 | 2.239.300 |
17 mag 2024 | 2,3900 | 2,4500 | 2,3750 | 2,4100 | 2,4100 | 1.358.000 |
16 mag 2024 | 2,3800 | 2,4100 | 2,3700 | 2,4000 | 2,4000 | 1.814.700 |
15 mag 2024 | 2,4000 | 2,4000 | 2,3630 | 2,4000 | 2,4000 | 802.000 |
14 mag 2024 | 2,3500 | 2,4000 | 2,3400 | 2,4000 | 2,4000 | 1.189.700 |
13 mag 2024 | 2,2500 | 2,3700 | 2,2480 | 2,3400 | 2,3400 | 1.341.100 |
10 mag 2024 | 2,3200 | 2,3500 | 2,2300 | 2,2500 | 2,2500 | 1.394.800 |
09 mag 2024 | 2,4000 | 2,4500 | 2,3200 | 2,3600 | 2,3600 | 2.317.200 |
08 mag 2024 | 2,2600 | 2,4900 | 2,2500 | 2,4600 | 2,4600 | 5.940.600 |
07 mag 2024 | 2,1900 | 2,2850 | 2,1900 | 2,2700 | 2,2700 | 2.409.600 |
06 mag 2024 | 2,1500 | 2,2300 | 2,1400 | 2,2000 | 2,2000 | 1.642.400 |
03 mag 2024 | 2,2000 | 2,2100 | 2,1300 | 2,1500 | 2,1500 | 693.500 |
02 mag 2024 | 2,1300 | 2,1950 | 2,0850 | 2,1700 | 2,1700 | 1.056.200 |
01 mag 2024 | 2,0500 | 2,1750 | 2,0450 | 2,1200 | 2,1200 | 992.600 |
30 apr 2024 | 2,0200 | 2,0600 | 2,0100 | 2,0400 | 2,0400 | 680.700 |
29 apr 2024 | 2,0500 | 2,0900 | 2,0300 | 2,0400 | 2,0400 | 898.700 |
26 apr 2024 | 2,0100 | 2,0450 | 2,0000 | 2,0200 | 2,0200 | 760.600 |
25 apr 2024 | 2,0500 | 2,0510 | 1,9800 | 2,0000 | 2,0000 | 1.323.000 |
24 apr 2024 | 2,1400 | 2,1600 | 2,1000 | 2,1100 | 2,1100 | 744.800 |
23 apr 2024 | 2,0200 | 2,1500 | 2,0200 | 2,1500 | 2,1500 | 800.100 |
22 apr 2024 | 1,9800 | 2,0400 | 1,9500 | 2,0100 | 2,0100 | 869.200 |
19 apr 2024 | 1,9200 | 1,9800 | 1,9200 | 1,9800 | 1,9800 | 982.300 |
18 apr 2024 | 1,9400 | 1,9800 | 1,9100 | 1,9500 | 1,9500 | 747.500 |
17 apr 2024 | 1,9600 | 1,9900 | 1,9200 | 1,9300 | 1,9300 | 919.600 |
16 apr 2024 | 1,9300 | 1,9800 | 1,9300 | 1,9600 | 1,9600 | 813.700 |
15 apr 2024 | 2,0500 | 2,0500 | 1,9300 | 1,9600 | 1,9600 | 1.628.300 |
12 apr 2024 | 2,1100 | 2,1100 | 2,0300 | 2,0400 | 2,0400 | 947.500 |
11 apr 2024 | 2,0500 | 2,1200 | 2,0250 | 2,1200 | 2,1200 | 899.500 |
10 apr 2024 | 2,0400 | 2,0900 | 2,0100 | 2,0500 | 2,0500 | 960.500 |
09 apr 2024 | 2,1200 | 2,1600 | 2,0900 | 2,1000 | 2,1000 | 863.200 |
08 apr 2024 | 2,1100 | 2,1400 | 2,1000 | 2,1100 | 2,1100 | 625.000 |
05 apr 2024 | 2,1300 | 2,1900 | 2,0600 | 2,0800 | 2,0800 | 2.070.900 |
04 apr 2024 | 2,2300 | 2,2500 | 2,1100 | 2,1300 | 2,1300 | 1.153.400 |
03 apr 2024 | 2,1700 | 2,2350 | 2,1700 | 2,2000 | 2,2000 | 422.100 |
02 apr 2024 | 2,2100 | 2,2100 | 2,1650 | 2,2000 | 2,2000 | 439.200 |
01 apr 2024 | 2,2500 | 2,2500 | 2,1900 | 2,2400 | 2,2400 | 1.071.500 |
28 mar 2024 | 2,2500 | 2,2800 | 2,2100 | 2,2500 | 2,2500 | 1.141.000 |
27 mar 2024 | 2,2500 | 2,2680 | 2,2200 | 2,2600 | 2,2600 | 1.122.700 |
26 mar 2024 | 2,1400 | 2,2800 | 2,1400 | 2,2400 | 2,2400 | 1.391.100 |
25 mar 2024 | 2,1500 | 2,1500 | 2,0900 | 2,1300 | 2,1300 | 1.033.800 |
22 mar 2024 | 2,1100 | 2,1800 | 2,1000 | 2,1200 | 2,1200 | 1.058.500 |
21 mar 2024 | 2,1500 | 2,1600 | 2,1100 | 2,1300 | 2,1300 | 1.102.400 |
20 mar 2024 | 2,0300 | 2,1500 | 2,0100 | 2,1300 | 2,1300 | 1.774.400 |
19 mar 2024 | 2,0700 | 2,0950 | 2,0300 | 2,0500 | 2,0500 | 2.231.500 |
18 mar 2024 | 2,1300 | 2,1500 | 2,0400 | 2,1000 | 2,1000 | 3.226.700 |
15 mar 2024 | 2,1900 | 2,2300 | 2,1300 | 2,1500 | 2,1500 | 3.220.400 |
14 mar 2024 | 2,2300 | 2,2300 | 2,1600 | 2,2100 | 2,2100 | 2.212.000 |
13 mar 2024 | 2,1900 | 2,2500 | 2,1700 | 2,2500 | 2,2500 | 1.864.000 |
12 mar 2024 | 2,2100 | 2,2500 | 2,1800 | 2,2100 | 2,2100 | 1.283.900 |
11 mar 2024 | 2,2300 | 2,3100 | 2,2000 | 2,2200 | 2,2200 | 977.100 |
08 mar 2024 | 2,3300 | 2,3900 | 2,2450 | 2,2500 | 2,2500 | 1.814.200 |
07 mar 2024 | 2,2200 | 2,3450 | 2,2200 | 2,3100 | 2,3100 | 1.771.600 |
06 mar 2024 | 2,2400 | 2,2800 | 2,2000 | 2,2100 | 2,2100 | 1.372.100 |
05 mar 2024 | 2,3000 | 2,3400 | 2,2000 | 2,2000 | 2,2000 | 1.707.700 |
04 mar 2024 | 2,1400 | 2,3900 | 2,1400 | 2,3700 | 2,3700 | 4.822.800 |
01 mar 2024 | 2,2200 | 2,2200 | 2,0900 | 2,1800 | 2,1800 | 2.511.500 |
29 feb 2024 | 2,0400 | 2,2500 | 2,0400 | 2,1900 | 2,1900 | 4.360.400 |
28 feb 2024 | 2,2000 | 2,2000 | 1,9900 | 2,0900 | 2,0900 | 4.099.400 |
27 feb 2024 | 2,0500 | 2,0900 | 1,9800 | 2,0400 | 2,0400 | 4.014.200 |
26 feb 2024 | 2,0300 | 2,1360 | 2,0200 | 2,0400 | 2,0400 | 2.695.200 |
23 feb 2024 | 2,1300 | 2,1500 | 1,9800 | 2,0000 | 2,0000 | 10.029.200 |
22 feb 2024 | 1,6900 | 1,7400 | 1,6700 | 1,7200 | 1,7200 | 1.425.300 |
21 feb 2024 | 1,6800 | 1,7150 | 1,6800 | 1,7000 | 1,7000 | 745.200 |
20 feb 2024 | 1,7800 | 1,8200 | 1,7300 | 1,7300 | 1,7300 | 504.900 |
16 feb 2024 | 1,8000 | 1,8400 | 1,7700 | 1,7900 | 1,7900 | 1.258.600 |
15 feb 2024 | 1,7500 | 1,8250 | 1,7400 | 1,8200 | 1,8200 | 1.633.300 |
14 feb 2024 | 1,7100 | 1,7600 | 1,7000 | 1,7500 | 1,7500 | 2.559.700 |
13 feb 2024 | 1,6100 | 1,7200 | 1,6100 | 1,6800 | 1,6800 | 1.199.500 |
12 feb 2024 | 1,6900 | 1,7750 | 1,6900 | 1,7600 | 1,7600 | 2.022.000 |
09 feb 2024 | 1,6700 | 1,7100 | 1,6650 | 1,7000 | 1,7000 | 1.582.400 |
08 feb 2024 | 1,6100 | 1,6750 | 1,6000 | 1,6700 | 1,6700 | 771.200 |
07 feb 2024 | 1,6100 | 1,6250 | 1,5650 | 1,6200 | 1,6200 | 1.047.700 |
06 feb 2024 | 1,6100 | 1,6600 | 1,6000 | 1,6200 | 1,6200 | 716.000 |
05 feb 2024 | 1,6000 | 1,6450 | 1,5900 | 1,6200 | 1,6200 | 1.230.600 |
02 feb 2024 | 1,5900 | 1,6550 | 1,5900 | 1,6400 | 1,6400 | 911.000 |
*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...