Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,4400 | 2,6600 | 2,3500 | 2,3600 | 2,3600 | 435.772 |
02 mag 2024 | 2,3800 | 2,4400 | 2,3150 | 2,4000 | 2,4000 | 799.700 |
01 mag 2024 | 2,1800 | 2,3800 | 2,1400 | 2,3300 | 2,3300 | 825.200 |
30 apr 2024 | 2,2300 | 2,2550 | 2,1600 | 2,1700 | 2,1700 | 560.000 |
29 apr 2024 | 2,1900 | 2,2750 | 2,1900 | 2,2500 | 2,2500 | 414.200 |
26 apr 2024 | 2,1900 | 2,2100 | 2,1100 | 2,1700 | 2,1700 | 352.200 |
25 apr 2024 | 2,3000 | 2,5290 | 2,1500 | 2,2000 | 2,2000 | 540.800 |
24 apr 2024 | 2,4200 | 2,4800 | 2,2900 | 2,3000 | 2,3000 | 775.300 |
23 apr 2024 | 2,3600 | 2,5500 | 2,3600 | 2,4400 | 2,4400 | 687.100 |
22 apr 2024 | 2,2000 | 2,4200 | 2,1910 | 2,4100 | 2,4100 | 958.700 |
19 apr 2024 | 2,3100 | 2,3800 | 2,1500 | 2,2300 | 2,2300 | 1.079.900 |
18 apr 2024 | 2,3300 | 2,4150 | 2,2600 | 2,3300 | 2,3300 | 906.600 |
17 apr 2024 | 2,4000 | 2,4900 | 2,3500 | 2,3800 | 2,3800 | 1.031.600 |
16 apr 2024 | 2,3300 | 2,5000 | 2,2700 | 2,4100 | 2,4100 | 1.335.400 |
15 apr 2024 | 2,8400 | 2,8900 | 2,3550 | 2,4000 | 2,4000 | 1.989.800 |
12 apr 2024 | 2,9700 | 3,1450 | 2,8200 | 3,0100 | 3,0100 | 2.588.000 |
11 apr 2024 | 2,4600 | 2,6800 | 2,4500 | 2,6600 | 2,6600 | 903.600 |
10 apr 2024 | 2,4800 | 2,4800 | 2,3200 | 2,4500 | 2,4500 | 1.176.200 |
09 apr 2024 | 2,2300 | 2,6250 | 2,1900 | 2,5200 | 2,5200 | 1.405.100 |
08 apr 2024 | 2,1200 | 2,2200 | 2,0600 | 2,1900 | 2,1900 | 496.200 |
05 apr 2024 | 2,0700 | 2,1400 | 2,0100 | 2,0900 | 2,0900 | 359.200 |
04 apr 2024 | 2,0700 | 2,2100 | 2,0600 | 2,0900 | 2,0900 | 620.300 |
03 apr 2024 | 2,0400 | 2,1000 | 2,0150 | 2,0600 | 2,0600 | 489.100 |
02 apr 2024 | 2,1400 | 2,1400 | 2,0400 | 2,0800 | 2,0800 | 526.500 |
01 apr 2024 | 2,2700 | 2,2800 | 2,0700 | 2,1800 | 2,1800 | 1.005.300 |
28 mar 2024 | 2,0400 | 2,2600 | 2,0150 | 2,2300 | 2,2300 | 1.177.400 |
27 mar 2024 | 1,9800 | 2,0500 | 1,9300 | 2,0400 | 2,0400 | 606.000 |
26 mar 2024 | 1,9300 | 1,9900 | 1,9000 | 1,9400 | 1,9400 | 466.100 |
25 mar 2024 | 1,9000 | 1,9550 | 1,9000 | 1,9200 | 1,9200 | 512.000 |
22 mar 2024 | 2,0200 | 2,0300 | 1,9100 | 1,9200 | 1,9200 | 477.000 |
21 mar 2024 | 2,0100 | 2,1000 | 1,9500 | 2,0400 | 2,0400 | 911.100 |
20 mar 2024 | 1,9200 | 2,0800 | 1,9100 | 2,0350 | 2,0350 | 837.100 |
19 mar 2024 | 2,0700 | 2,1450 | 1,8400 | 1,9900 | 1,9900 | 2.140.200 |
18 mar 2024 | 2,1800 | 2,1900 | 2,0500 | 2,0800 | 2,0800 | 593.000 |
15 mar 2024 | 2,2700 | 2,3200 | 2,1400 | 2,1600 | 2,1600 | 1.538.300 |
14 mar 2024 | 2,3400 | 2,3400 | 2,2000 | 2,2100 | 2,2100 | 1.031.500 |
13 mar 2024 | 2,2400 | 2,4200 | 2,1600 | 2,3500 | 2,3500 | 947.700 |
12 mar 2024 | 2,3300 | 2,3400 | 2,1800 | 2,1800 | 2,1800 | 773.800 |
11 mar 2024 | 2,5200 | 2,5750 | 2,3100 | 2,3300 | 2,3300 | 750.200 |
08 mar 2024 | 2,5900 | 2,6600 | 2,4250 | 2,5100 | 2,5100 | 676.000 |
07 mar 2024 | 2,6600 | 2,6850 | 2,5100 | 2,5200 | 2,5200 | 738.900 |
06 mar 2024 | 2,5400 | 2,6500 | 2,4800 | 2,6400 | 2,6400 | 632.600 |
05 mar 2024 | 2,5600 | 2,7100 | 2,4700 | 2,5100 | 2,5100 | 700.300 |
04 mar 2024 | 3,1100 | 3,2560 | 2,5200 | 2,6050 | 2,6050 | 850.700 |
01 mar 2024 | 2,9500 | 3,2150 | 2,9400 | 3,0700 | 3,0700 | 1.068.400 |
29 feb 2024 | 2,7400 | 3,0500 | 2,6500 | 2,9200 | 2,9200 | 1.026.000 |
28 feb 2024 | 2,8700 | 2,9350 | 2,7500 | 2,8400 | 2,8400 | 1.037.100 |
27 feb 2024 | 2,7200 | 2,8500 | 2,5750 | 2,8500 | 2,8500 | 937.400 |
26 feb 2024 | 2,4100 | 2,6300 | 2,3600 | 2,6200 | 2,6200 | 1.283.500 |
23 feb 2024 | 2,4200 | 2,4800 | 2,3500 | 2,3900 | 2,3900 | 694.700 |
22 feb 2024 | 2,2800 | 2,4650 | 2,2000 | 2,4400 | 2,4400 | 995.600 |
21 feb 2024 | 2,1000 | 2,2900 | 2,0400 | 2,2800 | 2,2800 | 1.305.900 |
20 feb 2024 | 1,9100 | 2,1200 | 1,8800 | 2,1200 | 2,1200 | 1.314.900 |
16 feb 2024 | 1,9000 | 1,9400 | 1,8560 | 1,8600 | 1,8600 | 972.500 |
15 feb 2024 | 1,7900 | 1,9000 | 1,7700 | 1,9000 | 1,9000 | 753.000 |
14 feb 2024 | 1,7600 | 1,8400 | 1,7300 | 1,7750 | 1,7750 | 580.200 |
13 feb 2024 | 1,8300 | 1,8600 | 1,7300 | 1,7550 | 1,7550 | 834.000 |
12 feb 2024 | 1,8200 | 1,9450 | 1,8100 | 1,9300 | 1,9300 | 916.000 |
09 feb 2024 | 1,7300 | 1,8300 | 1,6900 | 1,8000 | 1,8000 | 901.100 |
08 feb 2024 | 1,7200 | 1,7750 | 1,7000 | 1,7100 | 1,7100 | 1.179.500 |
07 feb 2024 | 1,8700 | 1,8700 | 1,7500 | 1,7600 | 1,7600 | 691.700 |
06 feb 2024 | 1,7900 | 1,8900 | 1,7700 | 1,8700 | 1,8700 | 563.600 |
05 feb 2024 | 1,7800 | 1,8000 | 1,7200 | 1,7800 | 1,7800 | 642.000 |
02 feb 2024 | 1,8200 | 1,8750 | 1,7700 | 1,7900 | 1,7900 | 555.500 |
01 feb 2024 | 1,8400 | 1,9000 | 1,7900 | 1,8500 | 1,8500 | 865.900 |
31 gen 2024 | 1,9100 | 1,9250 | 1,8250 | 1,8300 | 1,8300 | 918.200 |
30 gen 2024 | 2,0600 | 2,0600 | 1,9100 | 1,9200 | 1,9200 | 859.900 |
29 gen 2024 | 2,0700 | 2,1200 | 1,9650 | 2,1000 | 2,1000 | 805.700 |
26 gen 2024 | 2,1200 | 2,1900 | 2,0500 | 2,0800 | 2,0800 | 780.700 |
25 gen 2024 | 2,1000 | 2,1850 | 2,0800 | 2,0900 | 2,0900 | 837.600 |
24 gen 2024 | 2,1600 | 2,2200 | 2,0600 | 2,0800 | 2,0800 | 807.300 |
23 gen 2024 | 2,1000 | 2,1550 | 2,0500 | 2,1000 | 2,1000 | 1.102.200 |
22 gen 2024 | 1,8500 | 2,0800 | 1,8500 | 2,0400 | 2,0400 | 1.156.800 |
19 gen 2024 | 2,0000 | 2,0150 | 1,8100 | 1,9000 | 1,9000 | 948.800 |
18 gen 2024 | 1,9900 | 2,0400 | 1,8900 | 1,9700 | 1,9700 | 1.211.900 |
17 gen 2024 | 2,0700 | 2,1350 | 1,9800 | 2,0000 | 2,0000 | 840.200 |
16 gen 2024 | 2,2200 | 2,2800 | 2,0700 | 2,1100 | 2,1100 | 1.300.100 |
12 gen 2024 | 2,3000 | 2,3400 | 2,1700 | 2,2200 | 2,2200 | 1.872.500 |
11 gen 2024 | 2,2300 | 2,3200 | 2,1450 | 2,2000 | 2,2000 | 2.237.600 |
10 gen 2024 | 2,0600 | 2,1900 | 2,0500 | 2,1000 | 2,1000 | 1.248.200 |
09 gen 2024 | 2,0900 | 2,1350 | 2,0300 | 2,0700 | 2,0700 | 1.413.000 |
08 gen 2024 | 2,0400 | 2,2050 | 2,0100 | 2,1200 | 2,1200 | 1.803.600 |
05 gen 2024 | 2,0000 | 2,1000 | 1,9150 | 2,0400 | 2,0400 | 2.143.700 |
04 gen 2024 | 2,0600 | 2,0990 | 1,9650 | 1,9900 | 1,9900 | 756.800 |
03 gen 2024 | 2,1700 | 2,1700 | 1,9600 | 1,9900 | 1,9900 | 988.300 |
02 gen 2024 | 1,9400 | 2,3100 | 1,9010 | 2,1100 | 2,1100 | 1.671.100 |
29 dic 2023 | 2,0900 | 2,1100 | 1,9050 | 1,9400 | 1,9400 | 1.900.600 |
28 dic 2023 | 2,0900 | 2,1800 | 2,0800 | 2,1100 | 2,1100 | 1.199.800 |
27 dic 2023 | 2,1500 | 2,1600 | 2,0400 | 2,1100 | 2,1100 | 674.900 |
26 dic 2023 | 2,1600 | 2,2500 | 2,1100 | 2,1300 | 2,1300 | 640.600 |
22 dic 2023 | 2,0400 | 2,1900 | 2,0300 | 2,1200 | 2,1200 | 802.500 |
21 dic 2023 | 2,0400 | 2,1000 | 1,9700 | 2,0000 | 2,0000 | 724.200 |
20 dic 2023 | 2,1000 | 2,1000 | 1,9650 | 1,9800 | 1,9800 | 1.001.300 |
19 dic 2023 | 2,0200 | 2,1600 | 1,9700 | 2,0600 | 2,0600 | 2.138.100 |
18 dic 2023 | 1,9300 | 2,0300 | 1,8300 | 1,9500 | 1,9500 | 1.841.000 |
15 dic 2023 | 2,0500 | 2,1190 | 1,8950 | 1,9200 | 1,9200 | 8.770.700 |
14 dic 2023 | 2,1500 | 2,3300 | 2,0000 | 2,0200 | 2,0200 | 3.425.100 |
13 dic 2023 | 1,9700 | 2,1000 | 1,8350 | 2,0800 | 2,0800 | 2.524.300 |
12 dic 2023 | 1,9600 | 1,9600 | 1,8200 | 1,9600 | 1,9600 | 1.103.700 |
11 dic 2023 | 1,8900 | 1,9600 | 1,8200 | 1,9400 | 1,9400 | 1.264.000 |
*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...