Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 1,5200 | 1,5800 | 1,4900 | 1,4900 | 1,4900 | 5.531 |
09 mag 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1.800 |
08 mag 2024 | 1,4900 | 1,5300 | 1,4900 | 1,5300 | 1,5300 | 4.900 |
07 mag 2024 | 1,4300 | 1,4900 | 1,2800 | 1,3710 | 1,3710 | 2.700 |
06 mag 2024 | 1,3800 | 1,5000 | 1,3800 | 1,4000 | 1,4000 | 24.100 |
03 mag 2024 | 1,3100 | 1,4600 | 1,2300 | 1,2400 | 1,2400 | 6.300 |
02 mag 2024 | 1,3500 | 1,4830 | 1,2600 | 1,4000 | 1,4000 | 5.000 |
01 mag 2024 | 1,3400 | 1,4050 | 1,2600 | 1,3000 | 1,3000 | 10.500 |
30 apr 2024 | 1,4000 | 1,4200 | 1,3400 | 1,3400 | 1,3400 | 12.300 |
29 apr 2024 | 1,3500 | 1,6000 | 1,3500 | 1,4310 | 1,4310 | 8.100 |
26 apr 2024 | 1,3900 | 1,5300 | 1,3500 | 1,4100 | 1,4100 | 6.700 |
25 apr 2024 | 1,5800 | 1,6000 | 1,2600 | 1,3900 | 1,3900 | 8.900 |
24 apr 2024 | 1,4800 | 1,5400 | 1,2610 | 1,4300 | 1,4300 | 7.700 |
23 apr 2024 | 1,4350 | 1,4800 | 1,3700 | 1,4300 | 1,4300 | 12.700 |
22 apr 2024 | 1,2500 | 1,4800 | 1,2310 | 1,3050 | 1,3050 | 17.200 |
19 apr 2024 | 1,3500 | 1,3500 | 1,3160 | 1,3290 | 1,3290 | 4.200 |
18 apr 2024 | 1,4000 | 1,4700 | 1,4000 | 1,4320 | 1,4320 | 12.700 |
17 apr 2024 | 1,3400 | 1,7190 | 1,2900 | 1,4300 | 1,4300 | 42.900 |
16 apr 2024 | 1,2800 | 1,4750 | 1,1900 | 1,2600 | 1,2600 | 120.800 |
15 apr 2024 | 1,2000 | 1,2800 | 1,2000 | 1,2800 | 1,2800 | 8.000 |
12 apr 2024 | 1,2100 | 1,2700 | 1,2100 | 1,2200 | 1,2200 | 1.900 |
11 apr 2024 | 1,2500 | 1,2800 | 1,2450 | 1,2450 | 1,2450 | 3.500 |
10 apr 2024 | 1,1930 | 1,2440 | 1,1930 | 1,2440 | 1,2440 | 3.500 |
09 apr 2024 | 1,1600 | 1,2300 | 1,1600 | 1,2080 | 1,2080 | 7.300 |
08 apr 2024 | 1,2150 | 1,2150 | 1,1100 | 1,1200 | 1,1200 | 5.300 |
05 apr 2024 | 1,2000 | 1,2800 | 1,1000 | 1,2680 | 1,2680 | 6.800 |
04 apr 2024 | 1,1900 | 1,2800 | 1,1900 | 1,2800 | 1,2800 | 3.600 |
03 apr 2024 | 1,2200 | 1,2500 | 1,2200 | 1,2200 | 1,2200 | 6.400 |
02 apr 2024 | 1,2200 | 1,2300 | 1,2200 | 1,2250 | 1,2250 | 3.500 |
01 apr 2024 | 1,3300 | 1,3800 | 1,1900 | 1,2240 | 1,2240 | 23.600 |
28 mar 2024 | 1,4100 | 1,4700 | 1,3400 | 1,3800 | 1,3800 | 17.900 |
27 mar 2024 | 1,2500 | 1,6500 | 1,1500 | 1,4700 | 1,4700 | 26.200 |
26 mar 2024 | 1,4500 | 1,4500 | 1,1400 | 1,2400 | 1,2400 | 11.300 |
25 mar 2024 | 1,4200 | 1,4900 | 1,4000 | 1,4000 | 1,4000 | 10.600 |
22 mar 2024 | 1,5600 | 1,6700 | 1,5000 | 1,5000 | 1,5000 | 2.700 |
21 mar 2024 | 1,6400 | 1,7000 | 1,4700 | 1,5500 | 1,5500 | 13.200 |
20 mar 2024 | 1,4100 | 1,6690 | 1,4100 | 1,5700 | 1,5700 | 4.900 |
19 mar 2024 | 1,9200 | 1,9900 | 1,4500 | 1,7800 | 1,7800 | 31.500 |
18 mar 2024 | 1,8280 | 2,1160 | 1,8000 | 1,9900 | 1,9900 | 11.500 |
15 mar 2024 | 2,1600 | 2,1840 | 1,8000 | 1,8000 | 1,8000 | 3.700 |
14 mar 2024 | 2,2860 | 2,3000 | 1,9500 | 2,1300 | 2,1300 | 7.200 |
13 mar 2024 | 2,2100 | 2,3900 | 2,2100 | 2,2200 | 2,2200 | 12.800 |
12 mar 2024 | 2,2100 | 2,3900 | 2,2000 | 2,3500 | 2,3500 | 5.700 |
11 mar 2024 | 2,3200 | 2,4480 | 2,2800 | 2,2800 | 2,2800 | 6.300 |
08 mar 2024 | 2,4450 | 2,4600 | 2,2000 | 2,3200 | 2,3200 | 10.500 |
07 mar 2024 | 2,5300 | 2,5300 | 2,2600 | 2,4310 | 2,4310 | 3.800 |
06 mar 2024 | 2,5500 | 2,6780 | 2,4200 | 2,4500 | 2,4500 | 3.800 |
05 mar 2024 | 2,5500 | 2,9300 | 2,3000 | 2,4200 | 2,4200 | 16.100 |
04 mar 2024 | 2,9100 | 2,9100 | 2,6000 | 2,7000 | 2,7000 | 6.600 |
01 mar 2024 | 3,0300 | 3,0300 | 2,9100 | 2,9660 | 2,9660 | 3.100 |
29 feb 2024 | 2,9500 | 3,1000 | 2,8200 | 3,0000 | 3,0000 | 5.700 |
28 feb 2024 | 3,0800 | 3,1000 | 2,7920 | 2,8140 | 2,8140 | 9.400 |
27 feb 2024 | 3,0400 | 3,1000 | 2,9000 | 3,0200 | 3,0200 | 17.200 |
26 feb 2024 | 3,0100 | 3,1000 | 2,6000 | 3,0700 | 3,0700 | 8.300 |
23 feb 2024 | 3,1000 | 3,2500 | 3,0000 | 3,0100 | 3,0100 | 25.800 |
22 feb 2024 | 2,6200 | 3,3000 | 2,6200 | 3,2000 | 3,2000 | 90.700 |
21 feb 2024 | 2,7500 | 2,7500 | 2,2800 | 2,2800 | 2,2800 | 9.700 |
20 feb 2024 | 2,9200 | 2,9640 | 2,6800 | 2,8580 | 2,8580 | 12.800 |
16 feb 2024 | 2,9910 | 2,9910 | 2,8700 | 2,8700 | 2,8700 | 11.600 |
15 feb 2024 | 3,1300 | 3,1300 | 2,6800 | 2,9900 | 2,9900 | 34.200 |
14 feb 2024 | 3,1500 | 3,3000 | 3,1400 | 3,1400 | 3,1400 | 16.000 |
13 feb 2024 | 3,1600 | 3,3000 | 3,0000 | 3,2150 | 3,2150 | 8.900 |
12 feb 2024 | 3,3600 | 3,5000 | 3,0210 | 3,1600 | 3,1600 | 20.900 |
09 feb 2024 | 3,1500 | 3,4000 | 3,1500 | 3,2500 | 3,2500 | 24.100 |
08 feb 2024 | 3,1900 | 3,1900 | 3,0000 | 3,1200 | 3,1200 | 7.500 |
07 feb 2024 | 3,1900 | 3,1900 | 3,0200 | 3,1900 | 3,1900 | 8.700 |
06 feb 2024 | 2,7800 | 3,1500 | 2,7800 | 3,1500 | 3,1500 | 28.700 |
05 feb 2024 | 2,5000 | 2,9500 | 2,5000 | 2,8800 | 2,8800 | 16.600 |
02 feb 2024 | 2,4900 | 2,5800 | 2,2700 | 2,5800 | 2,5800 | 16.600 |
01 feb 2024 | 2,3000 | 2,7000 | 2,3000 | 2,3600 | 2,3600 | 21.700 |
31 gen 2024 | 2,2500 | 2,4800 | 2,2500 | 2,2700 | 2,2700 | 21.000 |
30 gen 2024 | 2,4900 | 2,8000 | 2,2600 | 2,2600 | 2,2600 | 56.100 |
29 gen 2024 | 2,0000 | 2,8000 | 1,9600 | 2,4900 | 2,4900 | 212.700 |
26 gen 2024 | 1,8800 | 2,0000 | 1,7680 | 1,9200 | 1,9200 | 13.100 |
25 gen 2024 | 1,6400 | 1,7490 | 1,6300 | 1,6400 | 1,6400 | 8.300 |
24 gen 2024 | 1,5800 | 1,6600 | 1,5000 | 1,5600 | 1,5600 | 18.300 |
23 gen 2024 | 1,5100 | 1,6400 | 1,3150 | 1,5100 | 1,5100 | 19.800 |
22 gen 2024 | 1,6400 | 1,7200 | 1,5900 | 1,5900 | 1,5900 | 8.700 |
19 gen 2024 | 1,7800 | 1,7800 | 1,5700 | 1,5800 | 1,5800 | 6.200 |
18 gen 2024 | 1,9200 | 1,9300 | 1,7000 | 1,7800 | 1,7800 | 4.400 |
17 gen 2024 | 2,1400 | 2,1500 | 1,9200 | 1,9200 | 1,9200 | 12.200 |
16 gen 2024 | 2,5800 | 2,5800 | 2,0100 | 2,1440 | 2,1440 | 11.500 |
12 gen 2024 | 2,5300 | 2,6800 | 2,5000 | 2,6300 | 2,6300 | 10.200 |
11 gen 2024 | 2,5800 | 2,6590 | 2,3800 | 2,5600 | 2,5600 | 25.600 |
10 gen 2024 | 2,5000 | 2,6000 | 2,3000 | 2,3700 | 2,3700 | 9.200 |
09 gen 2024 | 2,6000 | 2,6000 | 2,4690 | 2,5050 | 2,5050 | 7.100 |
08 gen 2024 | 2,2900 | 2,5900 | 2,2700 | 2,5290 | 2,5290 | 27.400 |
05 gen 2024 | 2,4000 | 2,4400 | 2,3150 | 2,3350 | 2,3350 | 4.600 |
04 gen 2024 | 2,3000 | 2,4300 | 2,1620 | 2,4100 | 2,4100 | 17.600 |
03 gen 2024 | 2,4000 | 2,4200 | 2,0600 | 2,3500 | 2,3500 | 22.400 |
02 gen 2024 | 2,6000 | 2,6500 | 2,3800 | 2,5100 | 2,5100 | 40.300 |
29 dic 2023 | 2,1800 | 2,6800 | 2,1500 | 2,6000 | 2,6000 | 46.700 |
28 dic 2023 | 2,3300 | 2,4500 | 2,1800 | 2,2900 | 2,2900 | 35.000 |
27 dic 2023 | 2,1000 | 2,4900 | 2,1000 | 2,4300 | 2,4300 | 37.700 |
26 dic 2023 | 2,0600 | 2,1000 | 2,0000 | 2,1000 | 2,1000 | 8.600 |
22 dic 2023 | 1,8850 | 2,0600 | 1,8850 | 2,0500 | 2,0500 | 11.000 |
21 dic 2023 | 1,8600 | 2,0200 | 1,7810 | 2,0200 | 2,0200 | 38.500 |
20 dic 2023 | 1,7500 | 2,2000 | 1,7500 | 1,8700 | 1,8700 | 130.500 |
19 dic 2023 | 1,7500 | 1,8000 | 1,6400 | 1,7800 | 1,7800 | 35.200 |
18 dic 2023 | 1,7800 | 1,7800 | 1,6800 | 1,7200 | 1,7200 | 17.000 |
*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...