Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 1,8500 | 1,8500 | 1,7289 | 1,8400 | 1,8400 | 8.692 |
16 mag 2024 | 1,7500 | 1,9410 | 1,6700 | 1,8800 | 1,8800 | 81.000 |
15 mag 2024 | 1,8020 | 1,8100 | 1,6600 | 1,6800 | 1,6800 | 34.300 |
14 mag 2024 | 1,8600 | 2,0000 | 1,6630 | 1,7100 | 1,7100 | 104.400 |
13 mag 2024 | 1,6300 | 1,7920 | 1,6000 | 1,7800 | 1,7800 | 413.700 |
10 mag 2024 | 1,6800 | 1,7320 | 1,6100 | 1,6100 | 1,6100 | 8.600 |
09 mag 2024 | 1,7700 | 1,8000 | 1,7000 | 1,7100 | 1,7100 | 4.500 |
08 mag 2024 | 1,7970 | 1,7970 | 1,6120 | 1,6900 | 1,6900 | 9.800 |
07 mag 2024 | 1,7600 | 1,8400 | 1,7500 | 1,7600 | 1,7600 | 6.100 |
06 mag 2024 | 1,8500 | 1,8600 | 1,8000 | 1,8000 | 1,8000 | 12.300 |
03 mag 2024 | 1,7800 | 1,8100 | 1,7100 | 1,8100 | 1,8100 | 3.900 |
02 mag 2024 | 1,8200 | 1,8200 | 1,6650 | 1,8000 | 1,8000 | 8.600 |
01 mag 2024 | 1,5900 | 1,8200 | 1,5900 | 1,8200 | 1,8200 | 10.600 |
30 apr 2024 | 1,8300 | 1,8300 | 1,7300 | 1,7370 | 1,7370 | 2.200 |
29 apr 2024 | 1,7800 | 1,7900 | 1,5660 | 1,7900 | 1,7900 | 3.400 |
26 apr 2024 | 1,8200 | 1,8500 | 1,5980 | 1,7700 | 1,7700 | 11.400 |
25 apr 2024 | 1,7650 | 2,2000 | 1,6400 | 1,7600 | 1,7600 | 143.800 |
24 apr 2024 | 1,9200 | 2,0270 | 1,8000 | 1,8600 | 1,8600 | 9.600 |
23 apr 2024 | 1,9900 | 1,9900 | 1,9400 | 1,9400 | 1,9400 | 1.400 |
22 apr 2024 | 1,9900 | 1,9900 | 1,8440 | 1,9200 | 1,9200 | 10.100 |
19 apr 2024 | 1,8700 | 1,9680 | 1,8700 | 1,8800 | 1,8800 | 5.800 |
18 apr 2024 | 1,9000 | 1,9900 | 1,9000 | 1,9900 | 1,9900 | 4.900 |
17 apr 2024 | 1,9400 | 2,0850 | 1,9400 | 1,9800 | 1,9800 | 3.500 |
16 apr 2024 | 2,0270 | 2,0900 | 1,9330 | 1,9600 | 1,9600 | 14.700 |
15 apr 2024 | 2,2000 | 2,2000 | 2,0200 | 2,0200 | 2,0200 | 7.400 |
12 apr 2024 | 2,1900 | 2,1950 | 2,0400 | 2,1800 | 2,1800 | 13.400 |
11 apr 2024 | 2,0200 | 2,2300 | 2,0200 | 2,1900 | 2,1900 | 17.900 |
10 apr 2024 | 2,1900 | 2,2500 | 2,0200 | 2,1000 | 2,1000 | 62.300 |
09 apr 2024 | 2,1900 | 2,3900 | 2,1400 | 2,1600 | 2,1600 | 45.900 |
08 apr 2024 | 2,2500 | 2,2500 | 2,1000 | 2,2000 | 2,2000 | 4.400 |
05 apr 2024 | 2,2700 | 2,2800 | 2,1500 | 2,2120 | 2,2120 | 4.100 |
04 apr 2024 | 2,1600 | 2,1600 | 2,1000 | 2,1400 | 2,1400 | 4.600 |
03 apr 2024 | 2,1700 | 2,3960 | 2,0500 | 2,2400 | 2,2400 | 13.000 |
02 apr 2024 | 2,1190 | 2,2500 | 2,1100 | 2,2400 | 2,2400 | 14.400 |
01 apr 2024 | 2,2000 | 2,2250 | 2,2000 | 2,2000 | 2,2000 | 2.500 |
28 mar 2024 | 2,0500 | 2,3490 | 2,0500 | 2,2300 | 2,2300 | 18.000 |
27 mar 2024 | 2,1200 | 2,2400 | 2,0000 | 2,0600 | 2,0600 | 15.500 |
26 mar 2024 | 2,1600 | 2,3500 | 2,0000 | 2,0100 | 2,0100 | 33.500 |
25 mar 2024 | 2,3400 | 2,3400 | 2,1000 | 2,2400 | 2,2400 | 3.400 |
22 mar 2024 | 2,1800 | 2,2900 | 2,1420 | 2,2900 | 2,2900 | 4.200 |
21 mar 2024 | 2,3500 | 2,3500 | 2,1920 | 2,2500 | 2,2500 | 6.200 |
20 mar 2024 | 2,3300 | 2,3300 | 2,1100 | 2,2400 | 2,2400 | 11.500 |
19 mar 2024 | 2,4000 | 2,4300 | 2,2900 | 2,3300 | 2,3300 | 9.200 |
18 mar 2024 | 2,3950 | 2,5080 | 2,3600 | 2,4000 | 2,4000 | 4.500 |
15 mar 2024 | 2,4500 | 2,5900 | 2,3760 | 2,3760 | 2,3760 | 10.100 |
14 mar 2024 | 2,5500 | 2,6300 | 2,4500 | 2,4700 | 2,4700 | 13.100 |
13 mar 2024 | 2,5870 | 2,6700 | 2,4710 | 2,5800 | 2,5800 | 3.800 |
12 mar 2024 | 2,5100 | 2,6850 | 2,5100 | 2,6400 | 2,6400 | 9.500 |
11 mar 2024 | 2,5500 | 2,6100 | 2,4600 | 2,5800 | 2,5800 | 17.500 |
08 mar 2024 | 2,5520 | 2,6000 | 2,4200 | 2,5000 | 2,5000 | 15.700 |
07 mar 2024 | 2,6500 | 2,6500 | 2,4700 | 2,5600 | 2,5600 | 14.900 |
06 mar 2024 | 2,6800 | 2,8000 | 2,4800 | 2,4800 | 2,4800 | 51.100 |
05 mar 2024 | 2,4700 | 2,8200 | 2,3600 | 2,6300 | 2,6300 | 50.700 |
04 mar 2024 | 2,4000 | 2,6510 | 2,3000 | 2,5500 | 2,5500 | 70.800 |
01 mar 2024 | 2,2900 | 2,4100 | 2,2500 | 2,4000 | 2,4000 | 28.900 |
29 feb 2024 | 2,2800 | 2,3200 | 2,2600 | 2,2900 | 2,2900 | 11.300 |
28 feb 2024 | 2,2800 | 2,4740 | 2,2800 | 2,3200 | 2,3200 | 6.000 |
27 feb 2024 | 2,3100 | 2,4700 | 2,3000 | 2,3200 | 2,3200 | 18.100 |
26 feb 2024 | 2,3500 | 2,4200 | 2,3000 | 2,3060 | 2,3060 | 8.000 |
23 feb 2024 | 2,2500 | 2,3700 | 2,2400 | 2,3100 | 2,3100 | 9.300 |
22 feb 2024 | 2,3200 | 2,4100 | 2,2020 | 2,3300 | 2,3300 | 31.500 |
21 feb 2024 | 2,3600 | 2,4200 | 2,1600 | 2,3150 | 2,3150 | 27.500 |
20 feb 2024 | 2,6300 | 2,6500 | 2,3630 | 2,4300 | 2,4300 | 39.000 |
16 feb 2024 | 2,5100 | 2,6700 | 2,4000 | 2,5900 | 2,5900 | 99.600 |
15 feb 2024 | 2,3900 | 3,5600 | 2,2960 | 2,6200 | 2,6200 | 548.200 |
14 feb 2024 | 2,3600 | 2,3910 | 2,2500 | 2,3600 | 2,3600 | 37.700 |
13 feb 2024 | 2,4900 | 2,4900 | 2,1530 | 2,1530 | 2,1530 | 68.900 |
12 feb 2024 | 2,3200 | 2,5590 | 2,3000 | 2,4000 | 2,4000 | 71.200 |
09 feb 2024 | 2,0600 | 2,3500 | 2,0400 | 2,3000 | 2,3000 | 53.500 |
08 feb 2024 | 2,2400 | 2,2500 | 1,8300 | 2,0300 | 2,0300 | 123.700 |
07 feb 2024 | 2,0500 | 2,4500 | 1,9300 | 2,1700 | 2,1700 | 499.600 |
06 feb 2024 | 2,0300 | 2,1380 | 1,9720 | 2,0800 | 2,0800 | 6.100 |
05 feb 2024 | 2,0400 | 2,1400 | 1,9600 | 1,9600 | 1,9600 | 20.000 |
02 feb 2024 | 2,0000 | 2,0800 | 1,9400 | 1,9510 | 1,9510 | 26.200 |
01 feb 2024 | 2,1800 | 2,2360 | 1,9200 | 1,9780 | 1,9780 | 20.500 |
31 gen 2024 | 2,1300 | 2,2750 | 2,1300 | 2,1800 | 2,1800 | 11.400 |
30 gen 2024 | 2,2000 | 2,3760 | 2,1600 | 2,2080 | 2,2080 | 18.200 |
29 gen 2024 | 2,2000 | 2,3700 | 2,0200 | 2,2000 | 2,2000 | 37.500 |
26 gen 2024 | 2,3000 | 2,3490 | 2,1660 | 2,2000 | 2,2000 | 22.700 |
25 gen 2024 | 2,5000 | 2,5400 | 2,3400 | 2,4000 | 2,4000 | 10.900 |
24 gen 2024 | 2,4250 | 2,6170 | 2,4250 | 2,4500 | 2,4500 | 15.800 |
23 gen 2024 | 2,3300 | 2,5400 | 2,2800 | 2,4900 | 2,4900 | 84.700 |
22 gen 2024 | 2,4300 | 2,4900 | 2,2600 | 2,3300 | 2,3300 | 112.300 |
19 gen 2024 | 2,4600 | 2,4790 | 2,3300 | 2,3600 | 2,3600 | 23.200 |
18 gen 2024 | 2,5500 | 2,7500 | 2,4010 | 2,4600 | 2,4600 | 41.600 |
17 gen 2024 | 2,4300 | 2,5800 | 2,3020 | 2,5800 | 2,5800 | 42.800 |
16 gen 2024 | 2,4000 | 2,7170 | 2,2100 | 2,5800 | 2,5800 | 69.800 |
12 gen 2024 | 2,5100 | 2,7230 | 2,4560 | 2,5800 | 2,5800 | 56.800 |
11 gen 2024 | 2,6800 | 2,7100 | 2,3400 | 2,5500 | 2,5500 | 69.100 |
10 gen 2024 | 2,8700 | 2,8900 | 2,5800 | 2,6500 | 2,6500 | 103.500 |
09 gen 2024 | 3,3500 | 3,3500 | 2,8210 | 2,8700 | 2,8700 | 173.500 |
08 gen 2024 | 3,0600 | 3,6000 | 3,0500 | 3,2500 | 3,2500 | 251.500 |
05 gen 2024 | 2,8800 | 3,2460 | 2,7820 | 3,1300 | 3,1300 | 255.500 |
04 gen 2024 | 2,8900 | 3,0200 | 2,8300 | 2,9100 | 2,9100 | 60.500 |
03 gen 2024 | 2,9900 | 3,0000 | 2,7300 | 2,8900 | 2,8900 | 139.400 |
02 gen 2024 | 2,7100 | 3,3000 | 2,6600 | 3,0200 | 3,0200 | 247.400 |
29 dic 2023 | 2,9400 | 3,0450 | 2,5200 | 2,7100 | 2,7100 | 137.000 |
28 dic 2023 | 2,9700 | 2,9700 | 2,6900 | 2,8600 | 2,8600 | 110.900 |
27 dic 2023 | 2,7200 | 2,9940 | 2,5020 | 2,8200 | 2,8200 | 289.400 |
26 dic 2023 | 3,0000 | 3,3000 | 2,6300 | 2,8500 | 2,8500 | 639.800 |
*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...