Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 1,9800 | 1,9900 | 1,8500 | 1,9300 | 1,9300 | 84.300 |
13 giu 2024 | 1,9500 | 2,0700 | 1,9500 | 1,9700 | 1,9700 | 85.100 |
12 giu 2024 | 1,9300 | 1,9900 | 1,8200 | 1,9600 | 1,9600 | 101.600 |
11 giu 2024 | 1,8600 | 1,9200 | 1,8200 | 1,8900 | 1,8900 | 51.700 |
10 giu 2024 | 1,9600 | 1,9700 | 1,9000 | 1,9000 | 1,9000 | 48.800 |
07 giu 2024 | 2,0700 | 2,0800 | 1,9800 | 1,9900 | 1,9900 | 70.700 |
06 giu 2024 | 2,1400 | 2,1400 | 2,0200 | 2,0900 | 2,0900 | 82.400 |
05 giu 2024 | 2,0800 | 2,1300 | 2,0000 | 2,1300 | 2,1300 | 59.000 |
04 giu 2024 | 2,1900 | 2,1900 | 2,0000 | 2,0600 | 2,0600 | 96.800 |
03 giu 2024 | 2,2100 | 2,2200 | 2,1000 | 2,1600 | 2,1600 | 107.000 |
31 mag 2024 | 2,2200 | 2,3000 | 2,1000 | 2,2100 | 2,2100 | 174.900 |
30 mag 2024 | 1,9700 | 2,2400 | 1,9700 | 2,2300 | 2,2300 | 186.900 |
29 mag 2024 | 1,9500 | 2,0500 | 1,9100 | 2,0000 | 2,0000 | 82.100 |
28 mag 2024 | 2,1200 | 2,1700 | 1,8700 | 1,9400 | 1,9400 | 170.800 |
24 mag 2024 | 1,9300 | 2,1000 | 1,9200 | 2,0500 | 2,0500 | 287.200 |
23 mag 2024 | 1,9000 | 1,9500 | 1,7700 | 1,9400 | 1,9400 | 177.300 |
22 mag 2024 | 1,8100 | 1,8700 | 1,7700 | 1,8500 | 1,8500 | 115.500 |
21 mag 2024 | 1,8000 | 1,8300 | 1,7300 | 1,8100 | 1,8100 | 98.400 |
20 mag 2024 | 1,5700 | 1,9200 | 1,5700 | 1,8000 | 1,8000 | 505.100 |
17 mag 2024 | 1,6800 | 1,6800 | 1,5500 | 1,6200 | 1,6200 | 193.200 |
16 mag 2024 | 1,6100 | 1,6700 | 1,5700 | 1,6700 | 1,6700 | 114.700 |
15 mag 2024 | 1,6800 | 1,7200 | 1,6000 | 1,6200 | 1,6200 | 50.100 |
14 mag 2024 | 1,6300 | 1,6900 | 1,5500 | 1,6300 | 1,6300 | 50.300 |
13 mag 2024 | 1,6000 | 1,6000 | 1,5300 | 1,5900 | 1,5900 | 21.500 |
10 mag 2024 | 1,6700 | 1,7000 | 1,5300 | 1,5800 | 1,5800 | 44.100 |
09 mag 2024 | 1,6600 | 1,6800 | 1,5500 | 1,6500 | 1,6500 | 44.500 |
08 mag 2024 | 1,6300 | 1,6600 | 1,5400 | 1,5600 | 1,5600 | 35.000 |
07 mag 2024 | 1,7000 | 1,7700 | 1,6200 | 1,6700 | 1,6700 | 30.600 |
06 mag 2024 | 1,6900 | 1,7400 | 1,6800 | 1,7300 | 1,7300 | 53.400 |
03 mag 2024 | 1,6600 | 1,6800 | 1,6000 | 1,6700 | 1,6700 | 23.300 |
02 mag 2024 | 1,5500 | 1,6300 | 1,5100 | 1,6300 | 1,6300 | 28.800 |
01 mag 2024 | 1,6100 | 1,6500 | 1,5500 | 1,5900 | 1,5900 | 35.700 |
30 apr 2024 | 1,5200 | 1,6400 | 1,5100 | 1,6000 | 1,6000 | 46.000 |
29 apr 2024 | 1,6300 | 1,6700 | 1,5000 | 1,5600 | 1,5600 | 127.800 |
26 apr 2024 | 1,4800 | 1,6300 | 1,4800 | 1,6000 | 1,6000 | 60.400 |
25 apr 2024 | 1,5300 | 1,5400 | 1,4700 | 1,5000 | 1,5000 | 33.400 |
24 apr 2024 | 1,4500 | 1,5400 | 1,4500 | 1,5300 | 1,5300 | 21.000 |
23 apr 2024 | 1,4500 | 1,5100 | 1,4400 | 1,4900 | 1,4900 | 73.700 |
22 apr 2024 | 1,4600 | 1,4700 | 1,3900 | 1,4600 | 1,4600 | 55.700 |
19 apr 2024 | 1,4200 | 1,4900 | 1,3900 | 1,4600 | 1,4600 | 21.800 |
18 apr 2024 | 1,4900 | 1,4900 | 1,3800 | 1,4000 | 1,4000 | 35.000 |
17 apr 2024 | 1,4400 | 1,4900 | 1,3800 | 1,4400 | 1,4400 | 54.400 |
16 apr 2024 | 1,4100 | 1,4600 | 1,3800 | 1,4300 | 1,4300 | 48.100 |
15 apr 2024 | 1,5600 | 1,5800 | 1,4000 | 1,4300 | 1,4300 | 132.500 |
12 apr 2024 | 1,5600 | 1,5700 | 1,5100 | 1,5400 | 1,5400 | 54.900 |
11 apr 2024 | 1,6400 | 1,6400 | 1,5200 | 1,5600 | 1,5600 | 56.400 |
10 apr 2024 | 1,6600 | 1,6700 | 1,5500 | 1,5600 | 1,5600 | 90.200 |
09 apr 2024 | 1,5500 | 1,6600 | 1,5400 | 1,6500 | 1,6500 | 80.900 |
08 apr 2024 | 1,5600 | 1,5700 | 1,5100 | 1,5500 | 1,5500 | 35.800 |
05 apr 2024 | 1,5400 | 1,5600 | 1,5000 | 1,5400 | 1,5400 | 45.700 |
04 apr 2024 | 1,6800 | 1,6900 | 1,5500 | 1,5500 | 1,5500 | 76.900 |
03 apr 2024 | 1,5900 | 1,6100 | 1,5500 | 1,5900 | 1,5900 | 96.900 |
02 apr 2024 | 1,6700 | 1,6700 | 1,5500 | 1,6000 | 1,6000 | 79.700 |
01 apr 2024 | 1,6700 | 1,6900 | 1,6400 | 1,6700 | 1,6700 | 28.700 |
28 mar 2024 | 1,5700 | 1,7100 | 1,5600 | 1,6500 | 1,6500 | 99.700 |
27 mar 2024 | 1,5200 | 1,5700 | 1,5000 | 1,5600 | 1,5600 | 54.400 |
26 mar 2024 | 1,6000 | 1,6000 | 1,5000 | 1,5100 | 1,5100 | 98.700 |
25 mar 2024 | 1,5600 | 1,6500 | 1,5000 | 1,5400 | 1,5400 | 84.100 |
22 mar 2024 | 1,5800 | 1,7400 | 1,5000 | 1,5800 | 1,5800 | 226.300 |
21 mar 2024 | 1,7400 | 1,7800 | 1,6200 | 1,6600 | 1,6600 | 108.600 |
20 mar 2024 | 1,6700 | 1,7800 | 1,6300 | 1,7500 | 1,7500 | 131.200 |
19 mar 2024 | 1,7900 | 1,8100 | 1,6500 | 1,6900 | 1,6900 | 128.600 |
18 mar 2024 | 1,8300 | 1,8400 | 1,7300 | 1,7500 | 1,7500 | 215.300 |
15 mar 2024 | 1,8200 | 1,9000 | 1,7800 | 1,7900 | 1,7900 | 24.100 |
14 mar 2024 | 1,9200 | 1,9200 | 1,7700 | 1,8200 | 1,8200 | 60.900 |
13 mar 2024 | 1,8500 | 1,9200 | 1,8100 | 1,9100 | 1,9100 | 34.600 |
12 mar 2024 | 1,7600 | 1,8900 | 1,7500 | 1,8100 | 1,8100 | 27.300 |
11 mar 2024 | 1,7400 | 1,7900 | 1,7100 | 1,7800 | 1,7800 | 97.400 |
08 mar 2024 | 1,8200 | 1,8300 | 1,7000 | 1,7100 | 1,7100 | 114.000 |
07 mar 2024 | 1,8000 | 1,8800 | 1,7800 | 1,8200 | 1,8200 | 28.300 |
06 mar 2024 | 1,8300 | 1,8800 | 1,7800 | 1,8000 | 1,8000 | 60.500 |
05 mar 2024 | 1,8000 | 1,9700 | 1,8000 | 1,8300 | 1,8300 | 171.200 |
04 mar 2024 | 1,8200 | 1,8300 | 1,7600 | 1,7900 | 1,7900 | 43.400 |
01 mar 2024 | 1,8500 | 1,8500 | 1,7700 | 1,8000 | 1,8000 | 58.800 |
29 feb 2024 | 1,8300 | 1,8800 | 1,7600 | 1,8100 | 1,8100 | 46.300 |
28 feb 2024 | 1,8500 | 1,9900 | 1,7700 | 1,8000 | 1,8000 | 66.900 |
27 feb 2024 | 1,9300 | 1,9500 | 1,8400 | 1,8500 | 1,8500 | 70.600 |
26 feb 2024 | 1,9300 | 1,9800 | 1,9000 | 1,9600 | 1,9600 | 25.800 |
23 feb 2024 | 1,9200 | 2,0000 | 1,8800 | 1,9800 | 1,9800 | 25.500 |
22 feb 2024 | 1,9200 | 1,9800 | 1,8600 | 1,9600 | 1,9600 | 34.300 |
21 feb 2024 | 1,9900 | 2,0600 | 1,9000 | 1,9300 | 1,9300 | 38.000 |
20 feb 2024 | 1,9400 | 2,0700 | 1,9400 | 1,9500 | 1,9500 | 37.300 |
16 feb 2024 | 1,9700 | 2,0800 | 1,9700 | 2,0300 | 2,0300 | 50.700 |
15 feb 2024 | 1,9900 | 2,0200 | 1,9200 | 1,9500 | 1,9500 | 30.900 |
14 feb 2024 | 2,0600 | 2,1200 | 1,9200 | 1,9400 | 1,9400 | 102.800 |
13 feb 2024 | 1,9900 | 2,0500 | 1,8400 | 1,9800 | 1,9800 | 103.600 |
12 feb 2024 | 1,8000 | 2,1100 | 1,8000 | 2,0200 | 2,0200 | 120.200 |
09 feb 2024 | 1,8500 | 1,9000 | 1,7800 | 1,7900 | 1,7900 | 210.800 |
08 feb 2024 | 1,9000 | 1,9200 | 1,8600 | 1,8600 | 1,8600 | 25.400 |
07 feb 2024 | 1,9100 | 1,9800 | 1,8600 | 1,8700 | 1,8700 | 16.800 |
06 feb 2024 | 1,9200 | 1,9900 | 1,8500 | 1,9200 | 1,9200 | 43.700 |
05 feb 2024 | 2,0200 | 2,0200 | 1,8500 | 1,8500 | 1,8500 | 81.500 |
02 feb 2024 | 2,0000 | 2,0500 | 1,9600 | 1,9800 | 1,9800 | 24.500 |
01 feb 2024 | 2,0000 | 2,0800 | 1,9900 | 2,0000 | 2,0000 | 61.900 |
31 gen 2024 | 2,0400 | 2,1100 | 2,0000 | 2,0000 | 2,0000 | 29.400 |
30 gen 2024 | 2,0900 | 2,0900 | 2,0400 | 2,0600 | 2,0600 | 16.100 |
29 gen 2024 | 2,0700 | 2,0900 | 2,0300 | 2,0700 | 2,0700 | 36.600 |
26 gen 2024 | 2,1400 | 2,1400 | 2,0600 | 2,0600 | 2,0600 | 19.600 |
25 gen 2024 | 2,1300 | 2,1400 | 2,0600 | 2,0800 | 2,0800 | 56.200 |
24 gen 2024 | 2,0800 | 2,1300 | 2,0800 | 2,1200 | 2,1200 | 22.400 |
*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...