Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 2,6500 | 2,6500 | 2,5100 | 2,5700 | 2,5700 | 22.200 |
25 apr 2024 | 2,5800 | 2,6200 | 2,4800 | 2,6200 | 2,6200 | 20.600 |
24 apr 2024 | 2,4800 | 2,6200 | 2,4600 | 2,5900 | 2,5900 | 43.400 |
23 apr 2024 | 2,4100 | 2,5200 | 2,4000 | 2,5000 | 2,5000 | 72.600 |
22 apr 2024 | 2,4600 | 2,5400 | 2,4500 | 2,4900 | 2,4900 | 19.000 |
19 apr 2024 | 2,5000 | 2,5500 | 2,4700 | 2,5000 | 2,5000 | 33.700 |
18 apr 2024 | 2,5300 | 2,6000 | 2,4500 | 2,5000 | 2,5000 | 43.500 |
17 apr 2024 | 2,6300 | 2,6400 | 2,5000 | 2,5200 | 2,5200 | 85.400 |
16 apr 2024 | 2,6700 | 2,7200 | 2,5000 | 2,6000 | 2,6000 | 89.800 |
15 apr 2024 | 2,8000 | 2,8500 | 2,6000 | 2,6700 | 2,6700 | 69.800 |
12 apr 2024 | 2,8300 | 2,9400 | 2,7700 | 2,8100 | 2,8100 | 74.600 |
11 apr 2024 | 2,7600 | 2,8600 | 2,6600 | 2,8000 | 2,8000 | 115.000 |
10 apr 2024 | 2,7100 | 2,7300 | 2,6700 | 2,7200 | 2,7200 | 41.700 |
09 apr 2024 | 2,7400 | 2,7700 | 2,6900 | 2,7300 | 2,7300 | 62.200 |
08 apr 2024 | 2,7700 | 2,8100 | 2,6800 | 2,7200 | 2,7200 | 104.400 |
05 apr 2024 | 2,9400 | 2,9400 | 2,6900 | 2,7600 | 2,7600 | 131.000 |
04 apr 2024 | 3,0000 | 3,0800 | 2,8700 | 2,9700 | 2,9700 | 154.300 |
03 apr 2024 | 2,9600 | 3,0300 | 2,9500 | 2,9900 | 2,9900 | 71.800 |
02 apr 2024 | 2,9800 | 3,0100 | 2,9300 | 3,0000 | 3,0000 | 47.400 |
01 apr 2024 | 2,9500 | 3,0600 | 2,9300 | 2,9900 | 2,9900 | 52.200 |
28 mar 2024 | 3,0500 | 3,1000 | 2,9200 | 2,9500 | 2,9500 | 191.100 |
27 mar 2024 | 2,9200 | 3,0800 | 2,9100 | 3,0100 | 3,0100 | 112.200 |
26 mar 2024 | 2,8600 | 2,9300 | 2,8300 | 2,8300 | 2,8300 | 41.000 |
25 mar 2024 | 2,8600 | 3,0100 | 2,8600 | 2,8800 | 2,8800 | 36.800 |
22 mar 2024 | 2,9700 | 3,0500 | 2,8000 | 2,8900 | 2,8900 | 46.500 |
21 mar 2024 | 3,1000 | 3,1400 | 2,9000 | 2,9600 | 2,9600 | 229.900 |
20 mar 2024 | 3,0500 | 3,1100 | 2,9700 | 3,0200 | 3,0200 | 58.400 |
19 mar 2024 | 3,2300 | 3,2800 | 3,0000 | 3,0200 | 3,0200 | 124.100 |
18 mar 2024 | 2,8600 | 3,3000 | 2,8100 | 3,2000 | 3,2000 | 367.000 |
15 mar 2024 | 2,8500 | 2,8500 | 2,7800 | 2,8400 | 2,8400 | 33.600 |
14 mar 2024 | 2,8100 | 2,8900 | 2,8000 | 2,8700 | 2,8700 | 37.500 |
13 mar 2024 | 2,8000 | 2,8700 | 2,7800 | 2,8100 | 2,8100 | 22.600 |
12 mar 2024 | 2,9300 | 2,9500 | 2,7400 | 2,7900 | 2,7900 | 46.700 |
11 mar 2024 | 2,9900 | 2,9900 | 2,9100 | 2,9300 | 2,9300 | 30.700 |
08 mar 2024 | 2,9300 | 2,9800 | 2,7700 | 2,9800 | 2,9800 | 27.700 |
07 mar 2024 | 2,7300 | 2,9300 | 2,6700 | 2,8600 | 2,8600 | 103.100 |
06 mar 2024 | 2,6300 | 2,7400 | 2,6300 | 2,7200 | 2,7200 | 38.900 |
05 mar 2024 | 2,7600 | 2,7800 | 2,5000 | 2,6200 | 2,6200 | 118.900 |
04 mar 2024 | 2,8800 | 2,8800 | 2,7500 | 2,7900 | 2,7900 | 48.700 |
01 mar 2024 | 2,8000 | 2,9000 | 2,7900 | 2,8200 | 2,8200 | 24.300 |
29 feb 2024 | 2,7800 | 2,8600 | 2,7500 | 2,8300 | 2,8300 | 51.200 |
28 feb 2024 | 2,8700 | 2,9500 | 2,7500 | 2,7800 | 2,7800 | 112.600 |
27 feb 2024 | 2,8600 | 2,9200 | 2,8000 | 2,8600 | 2,8600 | 216.300 |
26 feb 2024 | 2,9100 | 3,0100 | 2,8800 | 2,9800 | 2,9800 | 41.600 |
23 feb 2024 | 3,0000 | 3,0000 | 2,8300 | 2,8800 | 2,8800 | 67.400 |
22 feb 2024 | 2,9800 | 2,9900 | 2,8400 | 2,8500 | 2,8500 | 52.700 |
21 feb 2024 | 2,9500 | 2,9900 | 2,9000 | 2,9100 | 2,9100 | 38.800 |
20 feb 2024 | 2,9500 | 3,0400 | 2,9200 | 2,9400 | 2,9400 | 41.900 |
16 feb 2024 | 3,1000 | 3,1200 | 3,0100 | 3,0100 | 3,0100 | 29.400 |
15 feb 2024 | 2,9700 | 3,1900 | 2,9700 | 3,1100 | 3,1100 | 51.000 |
14 feb 2024 | 2,9000 | 3,0500 | 2,9000 | 2,9700 | 2,9700 | 37.300 |
13 feb 2024 | 3,0000 | 3,0800 | 2,9000 | 2,9300 | 2,9300 | 57.000 |
12 feb 2024 | 3,0000 | 3,2100 | 3,0000 | 3,0800 | 3,0800 | 41.000 |
09 feb 2024 | 2,9000 | 3,0500 | 2,9000 | 3,0400 | 3,0400 | 44.100 |
08 feb 2024 | 2,8200 | 2,9900 | 2,8000 | 2,8900 | 2,8900 | 35.600 |
07 feb 2024 | 2,8200 | 2,9000 | 2,7700 | 2,8600 | 2,8600 | 89.800 |
06 feb 2024 | 3,0200 | 3,0600 | 2,8400 | 2,9000 | 2,9000 | 83.500 |
05 feb 2024 | 3,1500 | 3,2200 | 2,9800 | 3,0400 | 3,0400 | 66.400 |
02 feb 2024 | 3,2500 | 3,2500 | 3,0200 | 3,1300 | 3,1300 | 83.000 |
01 feb 2024 | 3,0900 | 3,2500 | 3,0900 | 3,1600 | 3,1600 | 51.600 |
31 gen 2024 | 3,0200 | 3,1900 | 3,0200 | 3,0700 | 3,0700 | 59.400 |
30 gen 2024 | 3,0700 | 3,1500 | 2,9400 | 3,0300 | 3,0300 | 82.000 |
29 gen 2024 | 3,0700 | 3,1300 | 3,0100 | 3,0800 | 3,0800 | 34.900 |
26 gen 2024 | 3,1400 | 3,1700 | 3,0500 | 3,0500 | 3,0500 | 48.200 |
25 gen 2024 | 3,1900 | 3,1900 | 3,0900 | 3,1000 | 3,1000 | 32.700 |
24 gen 2024 | 3,1800 | 3,1900 | 3,1100 | 3,1200 | 3,1200 | 21.000 |
23 gen 2024 | 3,2800 | 3,3500 | 3,1000 | 3,1700 | 3,1700 | 57.900 |
22 gen 2024 | 3,0800 | 3,3500 | 3,0500 | 3,2600 | 3,2600 | 122.100 |
19 gen 2024 | 3,0900 | 3,2700 | 3,0300 | 3,0600 | 3,0600 | 141.300 |
18 gen 2024 | 3,3300 | 3,3700 | 3,0600 | 3,0900 | 3,0900 | 100.000 |
17 gen 2024 | 3,4400 | 3,4400 | 3,2100 | 3,2800 | 3,2800 | 126.100 |
16 gen 2024 | 3,6000 | 3,6400 | 3,4300 | 3,5000 | 3,5000 | 68.400 |
12 gen 2024 | 3,5400 | 3,7300 | 3,4900 | 3,5700 | 3,5700 | 150.600 |
11 gen 2024 | 3,5200 | 3,6000 | 3,4200 | 3,4400 | 3,4400 | 74.200 |
10 gen 2024 | 3,4000 | 3,5900 | 3,4000 | 3,5200 | 3,5200 | 127.700 |
09 gen 2024 | 3,3500 | 3,4500 | 3,3400 | 3,3400 | 3,3400 | 47.800 |
08 gen 2024 | 3,2300 | 3,4500 | 3,2300 | 3,4100 | 3,4100 | 81.100 |
05 gen 2024 | 3,2700 | 3,3400 | 3,2100 | 3,2300 | 3,2300 | 30.500 |
04 gen 2024 | 3,2400 | 3,3000 | 3,2100 | 3,3000 | 3,3000 | 32.700 |
03 gen 2024 | 3,3600 | 3,3600 | 3,1800 | 3,2400 | 3,2400 | 62.500 |
02 gen 2024 | 3,2600 | 3,3900 | 3,2400 | 3,3400 | 3,3400 | 56.200 |
29 dic 2023 | 3,4100 | 3,4800 | 3,2100 | 3,2100 | 3,2100 | 79.900 |
28 dic 2023 | 3,3200 | 3,4800 | 3,2900 | 3,4300 | 3,4300 | 62.000 |
27 dic 2023 | 3,3800 | 3,4000 | 3,2500 | 3,3300 | 3,3300 | 90.900 |
26 dic 2023 | 3,3800 | 3,4000 | 3,2800 | 3,3800 | 3,3800 | 87.600 |
22 dic 2023 | 3,3700 | 3,4500 | 3,3000 | 3,3200 | 3,3200 | 76.900 |
21 dic 2023 | 3,5000 | 3,6000 | 3,3000 | 3,3400 | 3,3400 | 68.100 |
20 dic 2023 | 3,4600 | 3,6300 | 3,3300 | 3,4300 | 3,4300 | 109.700 |
19 dic 2023 | 3,2200 | 3,4500 | 3,2100 | 3,4100 | 3,4100 | 86.000 |
18 dic 2023 | 3,4100 | 3,4500 | 3,2000 | 3,2300 | 3,2300 | 120.700 |
15 dic 2023 | 3,5800 | 3,6400 | 3,4200 | 3,4200 | 3,4200 | 36.500 |
14 dic 2023 | 3,5400 | 3,6800 | 3,5000 | 3,5300 | 3,5300 | 69.600 |
13 dic 2023 | 3,4900 | 3,6400 | 3,4200 | 3,4700 | 3,4700 | 52.700 |
12 dic 2023 | 3,5200 | 3,7000 | 3,4200 | 3,5000 | 3,5000 | 64.300 |
11 dic 2023 | 3,9300 | 3,9900 | 3,5200 | 3,5700 | 3,5700 | 73.300 |
08 dic 2023 | 3,7300 | 4,0300 | 3,7300 | 3,8200 | 3,8200 | 85.400 |
07 dic 2023 | 3,6500 | 3,9500 | 3,5300 | 3,7300 | 3,7300 | 263.900 |
06 dic 2023 | 3,4500 | 3,5300 | 3,3000 | 3,3500 | 3,3500 | 60.100 |
05 dic 2023 | 3,4400 | 3,6600 | 3,3000 | 3,4400 | 3,4400 | 135.500 |
04 dic 2023 | 3,3400 | 3,5500 | 3,3200 | 3,5200 | 3,5200 | 108.400 |
*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...