Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 2,6500 | 2,8300 | 2,5780 | 2,7800 | 2,7800 | 101.100 |
27 giu 2024 | 2,6900 | 2,8400 | 2,5200 | 2,6300 | 2,6300 | 175.700 |
26 giu 2024 | 2,5800 | 2,6520 | 2,5000 | 2,6100 | 2,6100 | 133.700 |
25 giu 2024 | 2,8300 | 2,8300 | 2,5000 | 2,5900 | 2,5900 | 170.800 |
24 giu 2024 | 2,5700 | 2,8300 | 2,5700 | 2,6500 | 2,6500 | 121.100 |
21 giu 2024 | 2,9000 | 2,9000 | 2,6600 | 2,6900 | 2,6900 | 159.800 |
20 giu 2024 | 3,0000 | 3,0800 | 2,7500 | 2,8800 | 2,8800 | 196.000 |
18 giu 2024 | 2,9200 | 3,1000 | 2,8900 | 2,9700 | 2,9700 | 171.400 |
17 giu 2024 | 3,1100 | 3,1720 | 2,7600 | 2,9300 | 2,9300 | 255.000 |
14 giu 2024 | 3,3100 | 3,3500 | 2,9900 | 3,0900 | 3,0900 | 97.200 |
13 giu 2024 | 3,2800 | 3,6300 | 3,2600 | 3,2900 | 3,2900 | 151.600 |
12 giu 2024 | 3,2400 | 3,2700 | 3,1000 | 3,2400 | 3,2400 | 75.000 |
11 giu 2024 | 3,2700 | 3,2900 | 3,0500 | 3,0700 | 3,0700 | 82.800 |
10 giu 2024 | 3,3000 | 3,3500 | 3,1310 | 3,2700 | 3,2700 | 112.500 |
07 giu 2024 | 3,4100 | 3,7400 | 3,1800 | 3,2700 | 3,2700 | 355.900 |
06 giu 2024 | 3,7000 | 3,8400 | 3,2700 | 3,4100 | 3,4100 | 296.400 |
05 giu 2024 | 3,9600 | 4,1100 | 3,7400 | 3,8100 | 3,8100 | 171.000 |
04 giu 2024 | 3,9000 | 4,1800 | 3,8900 | 4,0000 | 4,0000 | 124.800 |
03 giu 2024 | 3,9300 | 4,4400 | 3,7200 | 3,8900 | 3,8900 | 763.500 |
31 mag 2024 | 3,9800 | 4,1500 | 3,5600 | 3,8900 | 3,8900 | 414.700 |
30 mag 2024 | 4,1000 | 4,4000 | 3,8200 | 3,9900 | 3,9900 | 640.700 |
29 mag 2024 | 3,3500 | 3,8400 | 3,3500 | 3,8000 | 3,8000 | 494.000 |
28 mag 2024 | 3,1600 | 3,5200 | 3,0100 | 3,3900 | 3,3900 | 492.100 |
24 mag 2024 | 2,8700 | 3,1900 | 2,8600 | 3,1200 | 3,1200 | 223.600 |
23 mag 2024 | 2,7500 | 2,8800 | 2,7280 | 2,8800 | 2,8800 | 345.600 |
22 mag 2024 | 2,9200 | 2,9900 | 2,6600 | 2,7500 | 2,7500 | 332.300 |
21 mag 2024 | 2,8500 | 3,0700 | 2,7950 | 2,9900 | 2,9900 | 355.200 |
20 mag 2024 | 3,1800 | 3,2000 | 2,8300 | 2,9200 | 2,9200 | 347.300 |
17 mag 2024 | 3,1700 | 3,4300 | 3,0600 | 3,1500 | 3,1500 | 281.600 |
16 mag 2024 | 3,0500 | 3,1900 | 3,0500 | 3,1400 | 3,1400 | 117.300 |
15 mag 2024 | 3,0900 | 3,1470 | 3,0250 | 3,0800 | 3,0800 | 174.500 |
14 mag 2024 | 3,1300 | 3,2600 | 3,0550 | 3,0800 | 3,0800 | 101.900 |
13 mag 2024 | 3,6200 | 3,6200 | 3,1400 | 3,1800 | 3,1800 | 231.600 |
10 mag 2024 | 3,6200 | 4,0000 | 3,5200 | 3,5500 | 3,5500 | 256.000 |
09 mag 2024 | 3,6000 | 3,8100 | 3,4200 | 3,6000 | 3,6000 | 192.400 |
08 mag 2024 | 3,3900 | 3,5600 | 3,3400 | 3,5400 | 3,5400 | 106.800 |
07 mag 2024 | 3,3700 | 3,4800 | 3,2200 | 3,4300 | 3,4300 | 226.500 |
06 mag 2024 | 3,4400 | 3,5100 | 3,1800 | 3,4100 | 3,4100 | 294.200 |
03 mag 2024 | 3,0500 | 3,2400 | 2,9300 | 3,1300 | 3,1300 | 111.600 |
02 mag 2024 | 3,5000 | 3,5300 | 2,9500 | 3,0000 | 3,0000 | 185.100 |
01 mag 2024 | 3,0600 | 3,6800 | 3,0600 | 3,4900 | 3,4900 | 363.500 |
30 apr 2024 | 2,4400 | 3,1400 | 2,4400 | 3,0900 | 3,0900 | 648.600 |
29 apr 2024 | 2,3900 | 2,4900 | 2,3200 | 2,4600 | 2,4600 | 123.800 |
26 apr 2024 | 2,1700 | 2,4500 | 2,1700 | 2,3500 | 2,3500 | 172.100 |
25 apr 2024 | 2,1500 | 2,3000 | 2,1500 | 2,1900 | 2,1900 | 22.100 |
24 apr 2024 | 2,2000 | 2,2800 | 2,1800 | 2,2000 | 2,2000 | 98.900 |
23 apr 2024 | 2,2400 | 2,3000 | 2,2000 | 2,2400 | 2,2400 | 54.000 |
22 apr 2024 | 2,1900 | 2,2900 | 2,1900 | 2,2650 | 2,2650 | 34.500 |
19 apr 2024 | 2,2600 | 2,2900 | 2,1500 | 2,2000 | 2,2000 | 60.900 |
18 apr 2024 | 2,3400 | 2,4100 | 2,2200 | 2,2500 | 2,2500 | 124.700 |
17 apr 2024 | 2,3000 | 2,7300 | 2,2500 | 2,3400 | 2,3400 | 461.000 |
16 apr 2024 | 1,9800 | 2,3500 | 1,8500 | 2,3100 | 2,3100 | 306.500 |
15 apr 2024 | 2,1200 | 2,1400 | 1,9100 | 1,9900 | 1,9900 | 315.100 |
12 apr 2024 | 2,6400 | 2,6400 | 2,1200 | 2,1200 | 2,1200 | 455.700 |
11 apr 2024 | 2,6000 | 2,7200 | 2,5000 | 2,5100 | 2,5100 | 249.700 |
10 apr 2024 | 2,6500 | 2,7900 | 2,6000 | 2,6600 | 2,6600 | 143.400 |
09 apr 2024 | 3,0300 | 3,0300 | 2,6400 | 2,7000 | 2,7000 | 247.000 |
08 apr 2024 | 3,1800 | 3,1800 | 2,9300 | 2,9600 | 2,9600 | 155.300 |
05 apr 2024 | 3,1200 | 3,2900 | 3,0500 | 3,0500 | 3,0500 | 124.600 |
04 apr 2024 | 3,2900 | 3,4800 | 3,1700 | 3,1900 | 3,1900 | 270.500 |
03 apr 2024 | 3,3800 | 3,5690 | 3,2300 | 3,4100 | 3,4100 | 246.700 |
02 apr 2024 | 3,3600 | 3,5000 | 3,3200 | 3,4700 | 3,4700 | 134.400 |
01 apr 2024 | 3,8200 | 3,8200 | 3,2500 | 3,4200 | 3,4200 | 159.200 |
28 mar 2024 | 3,7000 | 3,9200 | 3,5900 | 3,6300 | 3,6300 | 168.400 |
27 mar 2024 | 3,8400 | 3,9100 | 3,6000 | 3,7100 | 3,7100 | 232.900 |
26 mar 2024 | 3,9200 | 3,9700 | 3,7500 | 3,7900 | 3,7900 | 234.300 |
25 mar 2024 | 3,4600 | 4,0000 | 3,4000 | 3,9500 | 3,9500 | 605.300 |
22 mar 2024 | 3,4200 | 3,5540 | 3,3000 | 3,4700 | 3,4700 | 186.500 |
21 mar 2024 | 3,7000 | 3,9600 | 3,3600 | 3,4400 | 3,4400 | 848.200 |
20 mar 2024 | 3,9800 | 4,2200 | 3,6100 | 3,7000 | 3,7000 | 409.500 |
19 mar 2024 | 3,3400 | 4,1700 | 2,9900 | 4,0000 | 4,0000 | 1.092.400 |
18 mar 2024 | 3,8400 | 3,8920 | 3,1500 | 3,4000 | 3,4000 | 818.100 |
15 mar 2024 | 3,8000 | 4,0500 | 3,6500 | 3,9000 | 3,9000 | 464.600 |
14 mar 2024 | 4,4400 | 4,4900 | 3,7500 | 3,8500 | 3,8500 | 508.700 |
13 mar 2024 | 4,0500 | 5,1790 | 4,0210 | 4,4000 | 4,4000 | 1.002.000 |
12 mar 2024 | 6,3500 | 6,4500 | 3,3600 | 4,1800 | 4,1800 | 3.630.900 |
11 mar 2024 | 5,5400 | 6,8500 | 5,4900 | 6,2500 | 6,2500 | 1.258.500 |
08 mar 2024 | 5,0500 | 6,0100 | 5,0500 | 5,5000 | 5,5000 | 1.533.900 |
07 mar 2024 | 4,8800 | 5,3400 | 4,2000 | 5,0000 | 5,0000 | 1.417.600 |
06 mar 2024 | 3,5000 | 4,5000 | 3,4500 | 4,4800 | 4,4800 | 1.370.200 |
05 mar 2024 | 3,1300 | 3,6100 | 2,8100 | 3,3800 | 3,3800 | 1.003.600 |
04 mar 2024 | 2,9000 | 3,2500 | 2,7500 | 3,0000 | 3,0000 | 644.300 |
01 mar 2024 | 2,4900 | 2,9300 | 2,3100 | 2,9200 | 2,9200 | 1.609.400 |
29 feb 2024 | 2,7800 | 3,4500 | 2,6500 | 3,4500 | 3,4500 | 1.029.700 |
28 feb 2024 | 2,6800 | 2,9500 | 2,5000 | 2,5500 | 2,5500 | 1.014.300 |
27 feb 2024 | 2,4300 | 2,7500 | 2,2600 | 2,4000 | 2,4000 | 706.900 |
26 feb 2024 | 2,2700 | 2,2700 | 2,1800 | 2,2600 | 2,2600 | 138.000 |
23 feb 2024 | 2,2500 | 2,2600 | 2,0600 | 2,2100 | 2,2100 | 93.300 |
22 feb 2024 | 2,3700 | 2,3700 | 2,1300 | 2,2700 | 2,2700 | 290.800 |
21 feb 2024 | 2,2600 | 2,3000 | 2,2200 | 2,2500 | 2,2500 | 103.200 |
20 feb 2024 | 2,1400 | 2,3500 | 2,1400 | 2,3200 | 2,3200 | 205.200 |
16 feb 2024 | 2,3000 | 2,4100 | 2,1000 | 2,1400 | 2,1400 | 424.100 |
15 feb 2024 | 2,6000 | 2,6460 | 2,2500 | 2,3600 | 2,3600 | 432.700 |
14 feb 2024 | 2,4500 | 2,7800 | 2,4000 | 2,6000 | 2,6000 | 315.500 |
13 feb 2024 | 2,2500 | 2,5800 | 2,2500 | 2,4600 | 2,4600 | 233.300 |
12 feb 2024 | 2,3100 | 2,4200 | 2,2100 | 2,2700 | 2,2700 | 204.100 |
09 feb 2024 | 1,8800 | 2,5200 | 1,8800 | 2,3000 | 2,3000 | 788.900 |
08 feb 2024 | 2,0100 | 2,0990 | 1,9000 | 1,9000 | 1,9000 | 138.100 |
07 feb 2024 | 2,0000 | 2,0900 | 1,9000 | 1,9800 | 1,9800 | 227.100 |
06 feb 2024 | 1,7600 | 2,1590 | 1,7010 | 1,9400 | 1,9400 | 549.400 |
*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...