Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 2,1600 | 2,1600 | 2,1200 | 2,1400 | 2,1400 | 26.900 |
24 giu 2024 | 2,1800 | 2,1800 | 2,1200 | 2,1500 | 2,1500 | 162.900 |
21 giu 2024 | 2,1200 | 2,1600 | 2,1000 | 2,1200 | 2,1200 | 228.300 |
20 giu 2024 | 2,1500 | 2,1700 | 2,1000 | 2,1100 | 2,1100 | 266.700 |
19 giu 2024 | 2,1600 | 2,1600 | 2,0700 | 2,1000 | 2,1000 | 768.300 |
18 giu 2024 | 2,1400 | 2,1700 | 2,1200 | 2,1200 | 2,1200 | 676.600 |
17 giu 2024 | 2,0900 | 2,1500 | 2,0900 | 2,1100 | 2,1100 | 290.900 |
14 giu 2024 | 2,0900 | 2,1500 | 2,0600 | 2,0900 | 2,0900 | 245.500 |
13 giu 2024 | 2,1200 | 2,1200 | 2,0800 | 2,0900 | 2,0900 | 47.600 |
12 giu 2024 | 2,1200 | 2,1800 | 2,0800 | 2,1200 | 2,1200 | 194.700 |
11 giu 2024 | 2,0600 | 2,1400 | 2,0600 | 2,1400 | 2,1400 | 77.400 |
10 giu 2024 | 2,1600 | 2,1700 | 2,0200 | 2,1000 | 2,1000 | 175.300 |
07 giu 2024 | 2,1900 | 2,2500 | 2,1300 | 2,1600 | 2,1600 | 550.100 |
06 giu 2024 | 2,1100 | 2,2100 | 2,1100 | 2,1800 | 2,1800 | 165.600 |
05 giu 2024 | 2,1500 | 2,2100 | 2,0900 | 2,0900 | 2,0900 | 635.900 |
04 giu 2024 | 2,2100 | 2,3000 | 2,1000 | 2,1000 | 2,1000 | 405.200 |
03 giu 2024 | 2,1000 | 2,2500 | 2,1000 | 2,1300 | 2,1300 | 283.200 |
31 mag 2024 | 2,1000 | 2,1900 | 2,1000 | 2,1000 | 2,1000 | 108.800 |
29 mag 2024 | 2,1000 | 2,1300 | 2,1000 | 2,1000 | 2,1000 | 48.200 |
28 mag 2024 | 2,0400 | 2,1400 | 2,0400 | 2,1000 | 2,1000 | 137.700 |
27 mag 2024 | 2,0600 | 2,0700 | 2,0200 | 2,0400 | 2,0400 | 184.700 |
24 mag 2024 | 2,0900 | 2,1400 | 2,0200 | 2,0600 | 2,0600 | 544.600 |
23 mag 2024 | 2,1300 | 2,1300 | 2,0800 | 2,1200 | 2,1200 | 204.200 |
22 mag 2024 | 2,1700 | 2,1900 | 2,1000 | 2,1200 | 2,1200 | 234.200 |
21 mag 2024 | 2,1800 | 2,2500 | 2,1700 | 2,1700 | 2,1700 | 249.400 |
20 mag 2024 | 2,1800 | 2,2600 | 2,1800 | 2,1800 | 2,1800 | 111.100 |
17 mag 2024 | 2,2700 | 2,3400 | 2,2200 | 2,2400 | 2,2400 | 334.200 |
16 mag 2024 | 2,1300 | 2,2700 | 2,1000 | 2,2700 | 2,2700 | 681.500 |
15 mag 2024 | 2,1000 | 2,1900 | 2,0400 | 2,1300 | 2,1300 | 777.200 |
14 mag 2024 | 2,0700 | 2,1000 | 2,0600 | 2,0700 | 2,0700 | 101.800 |
13 mag 2024 | 2,0600 | 2,0700 | 2,0200 | 2,0400 | 2,0400 | 124.000 |
10 mag 2024 | 2,1200 | 2,1200 | 2,0100 | 2,0200 | 2,0200 | 643.000 |
09 mag 2024 | 2,2900 | 2,2900 | 2,0600 | 2,0600 | 2,0600 | 1.375.000 |
08 mag 2024 | 2,2600 | 2,3700 | 2,2300 | 2,2900 | 2,2900 | 619.500 |
07 mag 2024 | 2,3700 | 2,4000 | 2,2500 | 2,2500 | 2,2500 | 391.300 |
06 mag 2024 | 2,3000 | 2,4000 | 2,3000 | 2,3400 | 2,3400 | 1.022.300 |
03 mag 2024 | 2,3300 | 2,4100 | 2,2900 | 2,3000 | 2,3000 | 451.600 |
02 mag 2024 | 2,3000 | 2,3300 | 2,2400 | 2,3000 | 2,3000 | 405.000 |
30 apr 2024 | 2,3800 | 2,3900 | 2,2700 | 2,2900 | 2,2900 | 450.400 |
29 apr 2024 | 2,3400 | 2,3800 | 2,3200 | 2,3800 | 2,3800 | 218.700 |
26 apr 2024 | 2,2900 | 2,3600 | 2,2900 | 2,3500 | 2,3500 | 376.700 |
25 apr 2024 | 2,2900 | 2,2900 | 2,1500 | 2,2700 | 2,2700 | 525.400 |
24 apr 2024 | 2,4000 | 2,4200 | 2,2500 | 2,3200 | 2,3200 | 715.900 |
23 apr 2024 | 2,4000 | 2,4500 | 2,3500 | 2,3900 | 2,3900 | 448.300 |
22 apr 2024 | 2,3900 | 2,4400 | 2,3700 | 2,4100 | 2,4100 | 605.500 |
19 apr 2024 | 2,3000 | 2,4100 | 2,3000 | 2,3700 | 2,3700 | 614.800 |
18 apr 2024 | 2,2800 | 2,3600 | 2,2600 | 2,3000 | 2,3000 | 424.600 |
17 apr 2024 | 2,2300 | 2,3300 | 2,1900 | 2,3000 | 2,3000 | 1.680.600 |
16 apr 2024 | 2,0800 | 2,2200 | 2,0100 | 2,2200 | 2,2200 | 450.900 |
15 apr 2024 | 2,1800 | 2,2200 | 2,0900 | 2,0900 | 2,0900 | 900.300 |
12 apr 2024 | 2,3200 | 2,3200 | 2,1200 | 2,1600 | 2,1600 | 562.300 |
11 apr 2024 | 2,3900 | 2,5200 | 2,2800 | 2,3000 | 2,3000 | 1.135.600 |
10 apr 2024 | 2,4300 | 2,4500 | 2,3200 | 2,3700 | 2,3700 | 1.004.000 |
09 apr 2024 | 2,4000 | 2,4500 | 2,3900 | 2,4300 | 2,4300 | 554.400 |
08 apr 2024 | 2,4500 | 2,4800 | 2,3700 | 2,4500 | 2,4500 | 349.300 |
05 apr 2024 | 2,3100 | 2,4500 | 2,2800 | 2,4300 | 2,4300 | 1.151.000 |
04 apr 2024 | 2,2700 | 2,3200 | 2,2200 | 2,3000 | 2,3000 | 804.900 |
03 apr 2024 | 2,2100 | 2,2700 | 2,1700 | 2,2600 | 2,2600 | 569.700 |
02 apr 2024 | 2,1700 | 2,2200 | 2,1000 | 2,2100 | 2,2100 | 341.700 |
01 apr 2024 | 2,1300 | 2,2000 | 2,1200 | 2,2000 | 2,2000 | 870.900 |
28 mar 2024 | 2,1100 | 2,1900 | 2,0900 | 2,1500 | 2,1500 | 1.454.100 |
27 mar 2024 | 2,3100 | 2,3100 | 2,0600 | 2,1000 | 2,1000 | 591.200 |
26 mar 2024 | 2,4000 | 2,4400 | 2,3100 | 2,3100 | 2,3100 | 730.600 |
25 mar 2024 | 2,4300 | 2,4300 | 2,3400 | 2,3900 | 2,3900 | 433.000 |
22 mar 2024 | 2,3300 | 2,4200 | 2,3000 | 2,4000 | 2,4000 | 1.538.400 |
21 mar 2024 | 2,2300 | 2,3300 | 2,2200 | 2,3000 | 2,3000 | 1.251.800 |
20 mar 2024 | 2,1200 | 2,2800 | 2,1200 | 2,2200 | 2,2200 | 1.861.800 |
19 mar 2024 | 2,0900 | 2,1500 | 2,0500 | 2,0600 | 2,0600 | 374.800 |
18 mar 2024 | 2,1300 | 2,1500 | 2,0900 | 2,0900 | 2,0900 | 184.200 |
15 mar 2024 | 2,1500 | 2,1500 | 2,0500 | 2,1300 | 2,1300 | 476.000 |
14 mar 2024 | 2,1300 | 2,1700 | 2,1000 | 2,1300 | 2,1300 | 541.100 |
13 mar 2024 | 2,0600 | 2,1300 | 2,0500 | 2,1100 | 2,1100 | 607.000 |
12 mar 2024 | 2,0400 | 2,0900 | 2,0200 | 2,0600 | 2,0600 | 411.200 |
11 mar 2024 | 2,0500 | 2,0700 | 2,0000 | 2,0300 | 2,0300 | 399.800 |
08 mar 2024 | 2,0400 | 2,0700 | 2,0200 | 2,0500 | 2,0500 | 625.800 |
07 mar 2024 | 1,9900 | 2,0300 | 1,9800 | 2,0200 | 2,0200 | 497.100 |
06 mar 2024 | 2,0000 | 2,0200 | 1,9500 | 1,9700 | 1,9700 | 859.200 |
05 mar 2024 | 2,1200 | 2,1200 | 1,9800 | 2,0000 | 2,0000 | 1.468.600 |
04 mar 2024 | 2,2900 | 2,3000 | 2,0800 | 2,1200 | 2,1200 | 2.221.900 |
01 mar 2024 | 2,4500 | 2,4900 | 2,2700 | 2,2700 | 2,2700 | 970.500 |
29 feb 2024 | 2,4300 | 2,4500 | 2,3800 | 2,4500 | 2,4500 | 1.319.100 |
28 feb 2024 | 2,4300 | 2,4700 | 2,4100 | 2,4400 | 2,4400 | 1.109.800 |
27 feb 2024 | 2,3900 | 2,4500 | 2,3900 | 2,4300 | 2,4300 | 1.212.300 |
26 feb 2024 | 2,4100 | 2,4100 | 2,2400 | 2,3900 | 2,3900 | 1.502.600 |
23 feb 2024 | 2,3900 | 2,4400 | 2,3600 | 2,4100 | 2,4100 | 997.300 |
22 feb 2024 | 2,3100 | 2,4000 | 2,2800 | 2,3700 | 2,3700 | 785.100 |
21 feb 2024 | 2,3000 | 2,3500 | 2,2400 | 2,3100 | 2,3100 | 552.400 |
20 feb 2024 | 2,1900 | 2,3000 | 2,1500 | 2,3000 | 2,3000 | 852.200 |
19 feb 2024 | 2,1800 | 2,2400 | 2,1500 | 2,2100 | 2,2100 | 549.700 |
16 feb 2024 | 2,1300 | 2,1900 | 2,1000 | 2,1800 | 2,1800 | 761.800 |
15 feb 2024 | 2,1300 | 2,1400 | 2,0700 | 2,1100 | 2,1100 | 748.900 |
14 feb 2024 | 2,1900 | 2,1900 | 2,1100 | 2,1100 | 2,1100 | 731.200 |
09 feb 2024 | 2,1900 | 2,2400 | 2,1100 | 2,1900 | 2,1900 | 2.025.600 |
08 feb 2024 | 2,1700 | 2,2100 | 2,0800 | 2,2000 | 2,2000 | 907.400 |
07 feb 2024 | 2,1200 | 2,1800 | 2,0600 | 2,1700 | 2,1700 | 858.900 |
06 feb 2024 | 2,0500 | 2,1500 | 2,0400 | 2,1200 | 2,1200 | 765.700 |
05 feb 2024 | 2,0400 | 2,1000 | 1,9900 | 2,0800 | 2,0800 | 689.100 |
02 feb 2024 | 2,1200 | 2,1300 | 2,0200 | 2,0500 | 2,0500 | 631.600 |
01 feb 2024 | 2,0600 | 2,0700 | 1,9700 | 2,0700 | 2,0700 | 1.083.400 |
31 gen 2024 | 1,9700 | 2,0800 | 1,9600 | 2,0500 | 2,0500 | 1.311.300 |
*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...