Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 2,0100 | 2,0900 | 2,0000 | 2,0700 | 2,0700 | 378.700 |
17 mag 2024 | 1,9200 | 2,0200 | 1,9150 | 2,0000 | 2,0000 | 577.300 |
16 mag 2024 | 1,9400 | 1,9690 | 1,8800 | 1,9300 | 1,9300 | 423.200 |
15 mag 2024 | 1,8900 | 1,9990 | 1,8700 | 1,9150 | 1,9150 | 489.600 |
14 mag 2024 | 1,7300 | 1,8200 | 1,6900 | 1,8200 | 1,8200 | 415.500 |
13 mag 2024 | 1,7200 | 1,7500 | 1,6800 | 1,7000 | 1,7000 | 4.636.600 |
10 mag 2024 | 1,7100 | 1,7350 | 1,6690 | 1,6900 | 1,6900 | 224.300 |
09 mag 2024 | 1,7300 | 1,7300 | 1,6920 | 1,7200 | 1,7200 | 214.000 |
08 mag 2024 | 1,6800 | 1,7200 | 1,6300 | 1,6900 | 1,6900 | 271.200 |
07 mag 2024 | 1,6900 | 1,7100 | 1,6400 | 1,7000 | 1,7000 | 256.300 |
06 mag 2024 | 1,6500 | 1,7500 | 1,5900 | 1,6600 | 1,6600 | 1.323.700 |
03 mag 2024 | 1,6000 | 1,6200 | 1,5830 | 1,6100 | 1,6100 | 258.100 |
02 mag 2024 | 1,6100 | 1,6100 | 1,5400 | 1,6000 | 1,6000 | 488.200 |
01 mag 2024 | 1,5600 | 1,6100 | 1,5600 | 1,5900 | 1,5900 | 619.700 |
30 apr 2024 | 1,5800 | 1,6100 | 1,5600 | 1,5700 | 1,5700 | 246.600 |
29 apr 2024 | 1,5700 | 1,6200 | 1,5540 | 1,6000 | 1,6000 | 784.900 |
26 apr 2024 | 1,5900 | 1,6100 | 1,5700 | 1,5700 | 1,5700 | 240.000 |
25 apr 2024 | 1,5700 | 1,6200 | 1,5400 | 1,5950 | 1,5950 | 306.500 |
24 apr 2024 | 1,6500 | 1,6600 | 1,5700 | 1,6000 | 1,6000 | 288.000 |
23 apr 2024 | 1,6800 | 1,6950 | 1,6100 | 1,6200 | 1,6200 | 238.300 |
22 apr 2024 | 1,6000 | 1,6850 | 1,5750 | 1,6400 | 1,6400 | 293.500 |
19 apr 2024 | 1,6500 | 1,6500 | 1,5800 | 1,6000 | 1,6000 | 158.100 |
18 apr 2024 | 1,6000 | 1,6400 | 1,5800 | 1,6200 | 1,6200 | 276.500 |
17 apr 2024 | 1,6400 | 1,6400 | 1,5800 | 1,5900 | 1,5900 | 537.200 |
16 apr 2024 | 1,7000 | 1,7000 | 1,6000 | 1,6100 | 1,6100 | 359.600 |
15 apr 2024 | 1,7400 | 1,7400 | 1,6500 | 1,7000 | 1,7000 | 307.700 |
12 apr 2024 | 1,7400 | 1,7800 | 1,7000 | 1,7400 | 1,7400 | 251.500 |
11 apr 2024 | 1,7700 | 1,7900 | 1,7150 | 1,7600 | 1,7600 | 232.300 |
10 apr 2024 | 1,7000 | 1,7800 | 1,6900 | 1,7700 | 1,7700 | 452.300 |
09 apr 2024 | 1,8700 | 1,8700 | 1,6900 | 1,7200 | 1,7200 | 790.500 |
08 apr 2024 | 1,8800 | 1,9000 | 1,8200 | 1,8300 | 1,8300 | 241.400 |
05 apr 2024 | 1,8800 | 1,8900 | 1,8200 | 1,8600 | 1,8600 | 241.600 |
04 apr 2024 | 1,8700 | 1,9400 | 1,8200 | 1,8700 | 1,8700 | 459.600 |
03 apr 2024 | 1,8400 | 1,8600 | 1,7600 | 1,8500 | 1,8500 | 319.500 |
02 apr 2024 | 1,8900 | 1,9020 | 1,8100 | 1,8400 | 1,8400 | 374.900 |
01 apr 2024 | 1,9700 | 1,9900 | 1,8900 | 1,9100 | 1,9100 | 293.200 |
28 mar 2024 | 2,0400 | 2,0500 | 1,8900 | 1,9500 | 1,9500 | 726.100 |
27 mar 2024 | 1,9200 | 2,0900 | 1,9200 | 2,0000 | 2,0000 | 1.200.900 |
26 mar 2024 | 1,9100 | 1,9400 | 1,8500 | 1,9150 | 1,9150 | 282.100 |
25 mar 2024 | 1,9300 | 1,9800 | 1,8700 | 1,9200 | 1,9200 | 338.000 |
22 mar 2024 | 1,9700 | 2,0300 | 1,9400 | 1,9500 | 1,9500 | 355.100 |
21 mar 2024 | 2,0000 | 2,0250 | 1,8500 | 2,0200 | 2,0200 | 891.100 |
20 mar 2024 | 2,0100 | 2,1500 | 1,9500 | 2,0200 | 2,0200 | 904.400 |
19 mar 2024 | 2,0100 | 2,0500 | 1,9100 | 2,0000 | 2,0000 | 399.400 |
18 mar 2024 | 2,0300 | 2,0300 | 1,9020 | 1,9550 | 1,9550 | 867.600 |
15 mar 2024 | 1,6200 | 2,0100 | 1,6200 | 1,9900 | 1,9900 | 1.441.500 |
14 mar 2024 | 1,6200 | 1,6350 | 1,5500 | 1,6200 | 1,6200 | 484.100 |
13 mar 2024 | 1,6200 | 1,6800 | 1,6100 | 1,6300 | 1,6300 | 301.200 |
12 mar 2024 | 1,5900 | 1,6300 | 1,5700 | 1,6200 | 1,6200 | 427.400 |
11 mar 2024 | 1,5700 | 1,6600 | 1,5700 | 1,6000 | 1,6000 | 472.000 |
08 mar 2024 | 1,6700 | 1,7200 | 1,5750 | 1,5900 | 1,5900 | 751.500 |
07 mar 2024 | 1,7200 | 1,7300 | 1,6400 | 1,6600 | 1,6600 | 1.282.100 |
06 mar 2024 | 1,6900 | 1,7200 | 1,6700 | 1,7000 | 1,7000 | 611.700 |
05 mar 2024 | 1,7700 | 1,7900 | 1,6300 | 1,6700 | 1,6700 | 1.082.500 |
04 mar 2024 | 1,9000 | 1,9100 | 1,7200 | 1,7900 | 1,7900 | 958.600 |
01 mar 2024 | 1,9400 | 1,9500 | 1,8900 | 1,9100 | 1,9100 | 304.800 |
29 feb 2024 | 1,9000 | 2,0000 | 1,9000 | 1,9200 | 1,9200 | 295.300 |
28 feb 2024 | 2,0000 | 2,0300 | 1,8500 | 1,9000 | 1,9000 | 1.184.900 |
27 feb 2024 | 2,0100 | 2,0800 | 1,9750 | 2,0000 | 2,0000 | 822.000 |
26 feb 2024 | 1,8900 | 1,9500 | 1,8500 | 1,9400 | 1,9400 | 305.300 |
23 feb 2024 | 1,8700 | 1,9200 | 1,8500 | 1,9100 | 1,9100 | 495.600 |
22 feb 2024 | 2,0200 | 2,0400 | 1,8560 | 1,8900 | 1,8900 | 1.126.100 |
21 feb 2024 | 1,9100 | 2,0100 | 1,8400 | 1,9700 | 1,9700 | 730.700 |
20 feb 2024 | 2,0500 | 2,1160 | 1,8100 | 1,8800 | 1,8800 | 1.714.100 |
16 feb 2024 | 1,9200 | 2,0800 | 1,8800 | 2,0200 | 2,0200 | 557.100 |
15 feb 2024 | 1,9000 | 1,9600 | 1,8750 | 1,9250 | 1,9250 | 253.200 |
14 feb 2024 | 1,9100 | 1,9500 | 1,8600 | 1,9200 | 1,9200 | 587.300 |
13 feb 2024 | 1,9700 | 1,9900 | 1,7500 | 1,9100 | 1,9100 | 830.000 |
12 feb 2024 | 1,9300 | 2,0300 | 1,9300 | 1,9700 | 1,9700 | 833.600 |
09 feb 2024 | 2,0000 | 2,0500 | 1,9300 | 1,9700 | 1,9700 | 594.000 |
08 feb 2024 | 1,6500 | 2,0230 | 1,6500 | 1,9700 | 1,9700 | 1.525.000 |
07 feb 2024 | 1,6600 | 1,7000 | 1,6300 | 1,6600 | 1,6600 | 137.500 |
06 feb 2024 | 1,7200 | 1,7200 | 1,6500 | 1,6500 | 1,6500 | 196.100 |
05 feb 2024 | 1,7500 | 1,7870 | 1,6600 | 1,7000 | 1,7000 | 742.200 |
02 feb 2024 | 1,6000 | 1,7700 | 1,4800 | 1,7600 | 1,7600 | 547.200 |
01 feb 2024 | 1,5900 | 1,6150 | 1,5800 | 1,6000 | 1,6000 | 161.200 |
31 gen 2024 | 1,5700 | 1,6300 | 1,5700 | 1,5950 | 1,5950 | 185.800 |
30 gen 2024 | 1,6100 | 1,6300 | 1,5800 | 1,6100 | 1,6100 | 142.400 |
29 gen 2024 | 1,5800 | 1,6300 | 1,5510 | 1,6200 | 1,6200 | 240.700 |
26 gen 2024 | 1,5500 | 1,5900 | 1,5400 | 1,5800 | 1,5800 | 117.000 |
25 gen 2024 | 1,5500 | 1,5600 | 1,5000 | 1,5500 | 1,5500 | 284.500 |
24 gen 2024 | 1,5700 | 1,5700 | 1,5000 | 1,5400 | 1,5400 | 125.800 |
23 gen 2024 | 1,5500 | 1,5700 | 1,5400 | 1,5400 | 1,5400 | 225.800 |
22 gen 2024 | 1,5000 | 1,5550 | 1,5000 | 1,5500 | 1,5500 | 454.400 |
19 gen 2024 | 1,4400 | 1,5100 | 1,4220 | 1,5000 | 1,5000 | 535.200 |
18 gen 2024 | 1,4800 | 1,4800 | 1,3950 | 1,4200 | 1,4200 | 225.900 |
17 gen 2024 | 1,5200 | 1,5300 | 1,4100 | 1,4550 | 1,4550 | 277.000 |
16 gen 2024 | 1,5500 | 1,5500 | 1,5100 | 1,5300 | 1,5300 | 163.600 |
12 gen 2024 | 1,5600 | 1,5800 | 1,5200 | 1,5400 | 1,5400 | 157.800 |
11 gen 2024 | 1,6000 | 1,6000 | 1,5400 | 1,5600 | 1,5600 | 272.800 |
10 gen 2024 | 1,5800 | 1,6000 | 1,5500 | 1,5900 | 1,5900 | 229.100 |
09 gen 2024 | 1,5700 | 1,5900 | 1,5200 | 1,5800 | 1,5800 | 242.800 |
08 gen 2024 | 1,5100 | 1,5700 | 1,4700 | 1,5700 | 1,5700 | 550.600 |
05 gen 2024 | 1,5200 | 1,5400 | 1,4700 | 1,5000 | 1,5000 | 276.200 |
04 gen 2024 | 1,6000 | 1,6000 | 1,5000 | 1,5100 | 1,5100 | 304.000 |
03 gen 2024 | 1,5300 | 1,6200 | 1,5100 | 1,5550 | 1,5550 | 594.400 |
02 gen 2024 | 1,3900 | 1,5400 | 1,3900 | 1,4950 | 1,4950 | 490.100 |
29 dic 2023 | 1,4500 | 1,4600 | 1,3800 | 1,4100 | 1,4100 | 277.700 |
28 dic 2023 | 1,4800 | 1,4900 | 1,4200 | 1,4700 | 1,4700 | 276.400 |
27 dic 2023 | 1,4600 | 1,4800 | 1,4300 | 1,4700 | 1,4700 | 296.200 |
*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...