Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 3,3300 | 3,4900 | 3,1820 | 3,2601 | 3,2601 | 286.329 |
17 mag 2024 | 3,0000 | 3,4350 | 3,0000 | 3,3100 | 3,3100 | 423.300 |
16 mag 2024 | 2,8800 | 3,2100 | 2,8700 | 3,1200 | 3,1200 | 335.000 |
15 mag 2024 | 2,8700 | 2,9900 | 2,8400 | 2,8700 | 2,8700 | 87.600 |
14 mag 2024 | 2,9300 | 2,9500 | 2,8200 | 2,8400 | 2,8400 | 149.600 |
13 mag 2024 | 3,2500 | 3,2500 | 3,0000 | 3,0500 | 3,0500 | 157.000 |
10 mag 2024 | 2,8500 | 3,1800 | 2,7050 | 3,0800 | 3,0800 | 231.200 |
09 mag 2024 | 3,0200 | 3,1020 | 2,8500 | 2,8900 | 2,8900 | 569.800 |
08 mag 2024 | 3,3200 | 3,3960 | 3,0150 | 3,0400 | 3,0400 | 241.500 |
07 mag 2024 | 3,3600 | 3,4000 | 3,2400 | 3,3600 | 3,3600 | 144.100 |
06 mag 2024 | 3,3400 | 3,4200 | 3,2400 | 3,3100 | 3,3100 | 375.400 |
03 mag 2024 | 3,1100 | 3,3700 | 3,1100 | 3,2800 | 3,2800 | 405.300 |
02 mag 2024 | 3,1900 | 3,2480 | 3,0900 | 3,1500 | 3,1500 | 237.200 |
01 mag 2024 | 3,1000 | 3,2300 | 2,8500 | 2,9200 | 2,9200 | 270.100 |
30 apr 2024 | 3,2100 | 3,5900 | 2,7900 | 2,9300 | 2,9300 | 670.200 |
29 apr 2024 | 3,0700 | 3,4800 | 2,9200 | 3,2100 | 3,2100 | 977.300 |
26 apr 2024 | 2,7000 | 3,0000 | 2,6510 | 2,9400 | 2,9400 | 450.500 |
25 apr 2024 | 2,6100 | 2,7500 | 2,6100 | 2,6800 | 2,6800 | 166.100 |
24 apr 2024 | 2,4500 | 2,7300 | 2,3900 | 2,6900 | 2,6900 | 397.600 |
23 apr 2024 | 2,1600 | 2,5000 | 2,1600 | 2,4600 | 2,4600 | 237.400 |
22 apr 2024 | 2,1300 | 2,3200 | 2,0800 | 2,2600 | 2,2600 | 111.200 |
19 apr 2024 | 1,9500 | 2,1500 | 1,9400 | 2,1500 | 2,1500 | 99.600 |
18 apr 2024 | 1,9800 | 2,0300 | 1,9200 | 1,9600 | 1,9600 | 67.600 |
17 apr 2024 | 2,0900 | 2,1110 | 1,9800 | 1,9800 | 1,9800 | 61.900 |
16 apr 2024 | 2,0200 | 2,0950 | 1,8510 | 2,0600 | 2,0600 | 111.400 |
15 apr 2024 | 2,2300 | 2,2300 | 1,9800 | 2,0400 | 2,0400 | 206.600 |
12 apr 2024 | 2,4700 | 2,4700 | 2,1900 | 2,2050 | 2,2050 | 178.700 |
11 apr 2024 | 2,4700 | 2,4900 | 2,3000 | 2,4300 | 2,4300 | 182.800 |
10 apr 2024 | 2,5700 | 2,5700 | 2,3600 | 2,4600 | 2,4600 | 190.800 |
09 apr 2024 | 2,5200 | 2,6200 | 2,5000 | 2,5700 | 2,5700 | 425.000 |
08 apr 2024 | 2,3500 | 2,5200 | 2,3100 | 2,4900 | 2,4900 | 256.700 |
05 apr 2024 | 2,2700 | 2,3800 | 2,2200 | 2,3500 | 2,3500 | 116.800 |
04 apr 2024 | 2,3400 | 2,4000 | 2,2000 | 2,2000 | 2,2000 | 127.300 |
03 apr 2024 | 2,2800 | 2,4500 | 2,2800 | 2,3200 | 2,3200 | 86.400 |
02 apr 2024 | 2,4700 | 2,6500 | 2,2600 | 2,3500 | 2,3500 | 298.800 |
01 apr 2024 | 2,2100 | 2,5300 | 2,1720 | 2,4800 | 2,4800 | 503.200 |
28 mar 2024 | 2,5100 | 2,5100 | 2,1500 | 2,2000 | 2,2000 | 356.700 |
27 mar 2024 | 2,5800 | 2,6000 | 2,3600 | 2,4800 | 2,4800 | 306.500 |
26 mar 2024 | 2,5800 | 2,7900 | 2,3700 | 2,4400 | 2,4400 | 586.300 |
25 mar 2024 | 2,2200 | 3,0700 | 2,1200 | 2,5500 | 2,5500 | 4.373.400 |
22 mar 2024 | 1,9600 | 2,4600 | 1,7100 | 2,1100 | 2,1100 | 1.121.500 |
21 mar 2024 | 1,6600 | 1,9500 | 1,6400 | 1,9400 | 1,9400 | 512.000 |
20 mar 2024 | 1,7000 | 1,7200 | 1,6300 | 1,6500 | 1,6500 | 208.700 |
19 mar 2024 | 1,5000 | 1,7400 | 1,5000 | 1,6900 | 1,6900 | 428.600 |
18 mar 2024 | 1,5200 | 1,5650 | 1,4600 | 1,5000 | 1,5000 | 564.500 |
15 mar 2024 | 1,3400 | 1,4900 | 1,3100 | 1,3900 | 1,3900 | 340.100 |
14 mar 2024 | 1,3200 | 1,3770 | 1,2900 | 1,3100 | 1,3100 | 77.400 |
13 mar 2024 | 1,3300 | 1,3500 | 1,2900 | 1,3400 | 1,3400 | 75.600 |
12 mar 2024 | 1,3000 | 1,3500 | 1,2700 | 1,3100 | 1,3100 | 151.500 |
11 mar 2024 | 1,3200 | 1,3880 | 1,2800 | 1,2980 | 1,2980 | 122.200 |
08 mar 2024 | 1,4900 | 1,4900 | 1,3200 | 1,3300 | 1,3300 | 349.900 |
07 mar 2024 | 1,3800 | 1,5000 | 1,3600 | 1,4000 | 1,4000 | 318.500 |
06 mar 2024 | 1,6200 | 1,7000 | 1,4000 | 1,4700 | 1,4700 | 2.202.000 |
05 mar 2024 | 1,4000 | 1,5500 | 1,3950 | 1,4800 | 1,4800 | 135.700 |
04 mar 2024 | 1,3900 | 1,4500 | 1,3600 | 1,4500 | 1,4500 | 74.800 |
01 mar 2024 | 1,3100 | 1,4000 | 1,3100 | 1,3950 | 1,3950 | 115.000 |
29 feb 2024 | 1,3500 | 1,4000 | 1,2400 | 1,3100 | 1,3100 | 157.700 |
28 feb 2024 | 1,3400 | 1,4100 | 1,3400 | 1,3800 | 1,3800 | 58.100 |
27 feb 2024 | 1,3600 | 1,4200 | 1,3100 | 1,3600 | 1,3600 | 129.200 |
26 feb 2024 | 1,3600 | 1,4000 | 1,3500 | 1,3700 | 1,3700 | 203.200 |
23 feb 2024 | 1,4100 | 1,4600 | 1,3500 | 1,3800 | 1,3800 | 190.600 |
22 feb 2024 | 1,5600 | 1,6400 | 1,3400 | 1,4700 | 1,4700 | 748.400 |
21 feb 2024 | 1,4100 | 1,4600 | 1,3800 | 1,4500 | 1,4500 | 115.700 |
20 feb 2024 | 1,5300 | 1,5500 | 1,4000 | 1,4200 | 1,4200 | 124.000 |
16 feb 2024 | 1,5500 | 1,5800 | 1,5000 | 1,5600 | 1,5600 | 77.300 |
15 feb 2024 | 1,5800 | 1,6000 | 1,5500 | 1,5700 | 1,5700 | 91.900 |
14 feb 2024 | 1,5100 | 1,6000 | 1,5100 | 1,6000 | 1,6000 | 144.500 |
13 feb 2024 | 1,5400 | 1,6300 | 1,4800 | 1,5450 | 1,5450 | 344.000 |
12 feb 2024 | 1,4200 | 1,5500 | 1,4200 | 1,5300 | 1,5300 | 129.300 |
09 feb 2024 | 1,4200 | 1,4900 | 1,4200 | 1,4800 | 1,4800 | 247.000 |
08 feb 2024 | 1,4200 | 1,4600 | 1,4000 | 1,4300 | 1,4300 | 102.400 |
07 feb 2024 | 1,4700 | 1,4700 | 1,4200 | 1,4200 | 1,4200 | 86.100 |
06 feb 2024 | 1,4500 | 1,4700 | 1,3900 | 1,4700 | 1,4700 | 72.900 |
05 feb 2024 | 1,4800 | 1,5050 | 1,4200 | 1,4400 | 1,4400 | 78.200 |
02 feb 2024 | 1,5300 | 1,5400 | 1,4000 | 1,4600 | 1,4600 | 102.600 |
01 feb 2024 | 1,5300 | 1,5500 | 1,5000 | 1,5500 | 1,5500 | 88.000 |
31 gen 2024 | 1,4300 | 1,5500 | 1,4300 | 1,5000 | 1,5000 | 179.500 |
30 gen 2024 | 1,4500 | 1,4700 | 1,4100 | 1,4300 | 1,4300 | 68.300 |
29 gen 2024 | 1,3500 | 1,4950 | 1,3000 | 1,4700 | 1,4700 | 216.500 |
26 gen 2024 | 1,3300 | 1,3810 | 1,3200 | 1,3500 | 1,3500 | 104.900 |
25 gen 2024 | 1,3700 | 1,4100 | 1,3400 | 1,3500 | 1,3500 | 153.500 |
24 gen 2024 | 1,4900 | 1,5000 | 1,3400 | 1,4100 | 1,4100 | 384.900 |
23 gen 2024 | 1,3500 | 1,4900 | 1,3500 | 1,4600 | 1,4600 | 418.000 |
22 gen 2024 | 1,2900 | 1,3300 | 1,2500 | 1,3100 | 1,3100 | 177.900 |
19 gen 2024 | 1,2300 | 1,3200 | 1,1700 | 1,2800 | 1,2800 | 217.900 |
18 gen 2024 | 1,4900 | 1,5000 | 1,1800 | 1,2600 | 1,2600 | 699.700 |
17 gen 2024 | 1,2200 | 1,6090 | 1,2000 | 1,4800 | 1,4800 | 3.726.600 |
16 gen 2024 | 1,0700 | 1,3000 | 0,9900 | 1,2300 | 1,2300 | 1.219.700 |
12 gen 2024 | 1,2200 | 1,3050 | 1,1000 | 1,1000 | 1,1000 | 326.100 |
11 gen 2024 | 1,4400 | 1,4400 | 1,3700 | 1,4100 | 1,4100 | 370.500 |
10 gen 2024 | 1,5500 | 1,5500 | 1,4000 | 1,4350 | 1,4350 | 247.300 |
09 gen 2024 | 1,5100 | 1,6000 | 1,4070 | 1,5700 | 1,5700 | 314.200 |
08 gen 2024 | 1,5500 | 1,6200 | 1,4090 | 1,5000 | 1,5000 | 652.500 |
05 gen 2024 | 1,2300 | 1,5500 | 1,2180 | 1,5100 | 1,5100 | 1.150.800 |
04 gen 2024 | 1,1200 | 1,2200 | 1,1200 | 1,1900 | 1,1900 | 303.900 |
03 gen 2024 | 1,1800 | 1,1800 | 1,1000 | 1,1500 | 1,1500 | 148.700 |
02 gen 2024 | 1,1700 | 1,2000 | 1,1330 | 1,1900 | 1,1900 | 132.500 |
29 dic 2023 | 1,2400 | 1,2440 | 1,1500 | 1,1700 | 1,1700 | 166.300 |
28 dic 2023 | 1,1900 | 1,2690 | 1,1800 | 1,2400 | 1,2400 | 243.600 |
27 dic 2023 | 1,1000 | 1,2100 | 1,1000 | 1,1900 | 1,1900 | 266.000 |
*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...