Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 2,3400 | 2,4410 | 2,3100 | 2,3900 | 2,3900 | 12.300 |
27 giu 2024 | 2,3700 | 2,4300 | 2,2800 | 2,3300 | 2,3300 | 7.500 |
26 giu 2024 | 2,4400 | 2,4400 | 2,3000 | 2,3700 | 2,3700 | 4.700 |
25 giu 2024 | 2,3200 | 2,3700 | 2,3100 | 2,3700 | 2,3700 | 2.800 |
24 giu 2024 | 2,3200 | 2,4000 | 2,3000 | 2,3000 | 2,3000 | 8.100 |
21 giu 2024 | 2,4100 | 2,4460 | 2,3000 | 2,3900 | 2,3900 | 12.700 |
20 giu 2024 | 2,4100 | 2,4520 | 2,2300 | 2,2980 | 2,2980 | 40.400 |
18 giu 2024 | 2,4300 | 2,4840 | 2,4100 | 2,4100 | 2,4100 | 17.900 |
17 giu 2024 | 2,5900 | 2,5900 | 2,4200 | 2,4500 | 2,4500 | 7.600 |
14 giu 2024 | 2,5000 | 2,5600 | 2,4500 | 2,4700 | 2,4700 | 13.500 |
13 giu 2024 | 2,8470 | 2,9600 | 2,4000 | 2,4100 | 2,4100 | 75.600 |
12 giu 2024 | 2,8900 | 3,0000 | 2,6200 | 2,7300 | 2,7300 | 38.200 |
11 giu 2024 | 2,5600 | 3,2000 | 2,5600 | 2,7700 | 2,7700 | 253.000 |
10 giu 2024 | 2,3900 | 2,7500 | 2,3300 | 2,5900 | 2,5900 | 62.500 |
07 giu 2024 | 2,6100 | 2,7500 | 2,4200 | 2,4900 | 2,4900 | 172.900 |
06 giu 2024 | 2,5900 | 2,8900 | 2,1500 | 2,8000 | 2,8000 | 2.572.300 |
05 giu 2024 | 2,3900 | 2,4000 | 2,3300 | 2,3300 | 2,3300 | 174.200 |
04 giu 2024 | 2,4400 | 2,5450 | 2,4000 | 2,4000 | 2,4000 | 5.200 |
03 giu 2024 | 2,3900 | 2,5000 | 2,3900 | 2,4700 | 2,4700 | 4.800 |
31 mag 2024 | 2,3300 | 2,5300 | 2,2910 | 2,4000 | 2,4000 | 20.500 |
30 mag 2024 | 2,6500 | 2,6500 | 2,1900 | 2,3700 | 2,3700 | 75.900 |
29 mag 2024 | 2,5900 | 2,6000 | 2,5300 | 2,6000 | 2,6000 | 7.600 |
28 mag 2024 | 2,5200 | 2,7600 | 2,5200 | 2,6200 | 2,6200 | 3.800 |
24 mag 2024 | 2,5200 | 2,6000 | 2,5200 | 2,5500 | 2,5500 | 5.000 |
23 mag 2024 | 2,6000 | 2,6450 | 2,3900 | 2,4800 | 2,4800 | 30.800 |
22 mag 2024 | 2,6900 | 2,7140 | 2,6300 | 2,7100 | 2,7100 | 11.300 |
21 mag 2024 | 2,6400 | 2,7600 | 2,5600 | 2,7000 | 2,7000 | 12.000 |
20 mag 2024 | 2,7500 | 2,8900 | 2,6000 | 2,6500 | 2,6500 | 12.100 |
17 mag 2024 | 2,7800 | 2,9300 | 2,7000 | 2,8300 | 2,8300 | 33.600 |
16 mag 2024 | 2,7200 | 2,8000 | 2,7100 | 2,8000 | 2,8000 | 20.200 |
15 mag 2024 | 2,7400 | 2,8300 | 2,6700 | 2,7200 | 2,7200 | 6.300 |
14 mag 2024 | 2,5900 | 2,7500 | 2,5900 | 2,7400 | 2,7400 | 26.400 |
13 mag 2024 | 2,6200 | 2,8400 | 2,5100 | 2,5900 | 2,5900 | 42.000 |
10 mag 2024 | 2,9700 | 2,9700 | 2,6000 | 2,7000 | 2,7000 | 67.400 |
09 mag 2024 | 3,1400 | 3,6000 | 2,8200 | 2,9200 | 2,9200 | 335.600 |
08 mag 2024 | 2,9000 | 3,7500 | 2,8000 | 3,3000 | 3,3000 | 987.900 |
07 mag 2024 | 2,3500 | 3,5000 | 2,2900 | 3,0100 | 3,0100 | 6.542.300 |
06 mag 2024 | 2,2700 | 2,3500 | 2,2600 | 2,2700 | 2,2700 | 9.900 |
03 mag 2024 | 2,3500 | 2,3500 | 2,2700 | 2,2800 | 2,2800 | 5.500 |
02 mag 2024 | 2,3310 | 2,3310 | 2,2700 | 2,3000 | 2,3000 | 6.400 |
01 mag 2024 | 2,2700 | 2,3200 | 2,2700 | 2,2900 | 2,2900 | 4.800 |
30 apr 2024 | 2,4000 | 2,4000 | 2,2500 | 2,2500 | 2,2500 | 7.900 |
29 apr 2024 | 2,5000 | 2,5000 | 2,4100 | 2,4800 | 2,4800 | 5.300 |
26 apr 2024 | 2,4800 | 2,5800 | 2,3850 | 2,5800 | 2,5800 | 8.500 |
25 apr 2024 | 2,5500 | 2,6190 | 2,4800 | 2,5200 | 2,5200 | 12.000 |
24 apr 2024 | 2,5300 | 2,7250 | 2,5300 | 2,6200 | 2,6200 | 35.700 |
23 apr 2024 | 2,6700 | 2,6700 | 2,5500 | 2,6200 | 2,6200 | 9.600 |
22 apr 2024 | 2,6800 | 2,7100 | 2,5400 | 2,5800 | 2,5800 | 8.100 |
19 apr 2024 | 2,4500 | 2,6700 | 2,3920 | 2,6600 | 2,6600 | 14.100 |
18 apr 2024 | 2,3300 | 2,5200 | 2,3000 | 2,4900 | 2,4900 | 116.400 |
17 apr 2024 | 2,4300 | 2,4400 | 2,3000 | 2,3700 | 2,3700 | 29.400 |
16 apr 2024 | 2,5500 | 2,5510 | 2,3200 | 2,4600 | 2,4600 | 70.100 |
15 apr 2024 | 2,7900 | 2,9050 | 2,5400 | 2,5900 | 2,5900 | 39.800 |
12 apr 2024 | 2,9100 | 3,2000 | 2,6500 | 2,7900 | 2,7900 | 119.900 |
11 apr 2024 | 3,0000 | 3,5000 | 2,8900 | 3,2100 | 3,2100 | 449.300 |
10 apr 2024 | 2,5900 | 3,2000 | 2,4800 | 2,9200 | 2,9200 | 861.300 |
09 apr 2024 | 2,2100 | 4,1600 | 2,2100 | 2,6500 | 2,6500 | 12.097.900 |
08 apr 2024 | 2,0000 | 2,2600 | 2,0000 | 2,1100 | 2,1100 | 10.800 |
05 apr 2024 | 2,1200 | 2,1200 | 2,0000 | 2,0000 | 2,0000 | 9.500 |
04 apr 2024 | 2,0780 | 2,1100 | 2,0400 | 2,0500 | 2,0500 | 5.400 |
03 apr 2024 | 2,1200 | 2,1430 | 2,0400 | 2,0800 | 2,0800 | 6.000 |
02 apr 2024 | 2,0500 | 2,1700 | 2,0500 | 2,0900 | 2,0900 | 15.200 |
01 apr 2024 | 2,1800 | 2,2500 | 2,0900 | 2,1950 | 2,1950 | 19.700 |
28 mar 2024 | 2,1100 | 2,1550 | 2,1100 | 2,1100 | 2,1100 | 3.800 |
27 mar 2024 | 2,1940 | 2,1940 | 2,0200 | 2,0600 | 2,0600 | 10.500 |
26 mar 2024 | 2,1900 | 2,1900 | 2,1300 | 2,1700 | 2,1700 | 9.000 |
25 mar 2024 | 2,2150 | 2,2500 | 2,1650 | 2,2100 | 2,2100 | 2.200 |
22 mar 2024 | 2,1100 | 2,3000 | 2,1100 | 2,2100 | 2,2100 | 5.200 |
21 mar 2024 | 2,1070 | 2,2500 | 2,1070 | 2,2500 | 2,2500 | 6.600 |
20 mar 2024 | 2,1680 | 2,2000 | 2,1600 | 2,1610 | 2,1610 | 3.300 |
19 mar 2024 | 2,1600 | 2,2600 | 2,1600 | 2,2000 | 2,2000 | 3.000 |
18 mar 2024 | 2,1820 | 2,2900 | 2,1440 | 2,1800 | 2,1800 | 10.000 |
15 mar 2024 | 2,1550 | 2,2000 | 2,1000 | 2,1100 | 2,1100 | 16.500 |
14 mar 2024 | 2,1500 | 2,2000 | 2,1000 | 2,1100 | 2,1100 | 5.900 |
13 mar 2024 | 2,1340 | 2,2200 | 2,1210 | 2,2010 | 2,2010 | 10.900 |
12 mar 2024 | 2,2300 | 2,2800 | 2,1400 | 2,2000 | 2,2000 | 19.000 |
11 mar 2024 | 2,2000 | 2,2500 | 2,2000 | 2,2000 | 2,2000 | 5.300 |
08 mar 2024 | 2,3230 | 2,3800 | 2,2100 | 2,2100 | 2,2100 | 9.600 |
07 mar 2024 | 2,2700 | 2,3000 | 2,2590 | 2,3000 | 2,3000 | 4.100 |
06 mar 2024 | 2,2200 | 2,3160 | 2,2200 | 2,2900 | 2,2900 | 4.500 |
05 mar 2024 | 2,3300 | 2,4400 | 2,2410 | 2,2950 | 2,2950 | 6.200 |
04 mar 2024 | 2,2300 | 2,3590 | 2,2300 | 2,2500 | 2,2500 | 7.200 |
01 mar 2024 | 2,3400 | 2,3700 | 2,2200 | 2,2200 | 2,2200 | 6.900 |
29 feb 2024 | 2,3400 | 2,3400 | 2,2200 | 2,2200 | 2,2200 | 17.300 |
28 feb 2024 | 2,2770 | 2,4000 | 2,2770 | 2,3800 | 2,3800 | 6.000 |
27 feb 2024 | 2,3500 | 2,5270 | 2,2300 | 2,3300 | 2,3300 | 33.100 |
26 feb 2024 | 2,3900 | 2,4400 | 2,3900 | 2,4300 | 2,4300 | 5.600 |
23 feb 2024 | 2,7300 | 2,7400 | 2,3600 | 2,4100 | 2,4100 | 19.500 |
22 feb 2024 | 2,6700 | 2,7100 | 2,5200 | 2,5900 | 2,5900 | 15.000 |
21 feb 2024 | 2,6200 | 2,8700 | 2,6100 | 2,7700 | 2,7700 | 10.400 |
20 feb 2024 | 2,5900 | 3,0000 | 2,5600 | 2,6000 | 2,6000 | 65.200 |
16 feb 2024 | 2,6300 | 2,8460 | 2,5200 | 2,5400 | 2,5400 | 8.400 |
15 feb 2024 | 2,4000 | 3,0500 | 2,2950 | 2,5700 | 2,5700 | 116.700 |
14 feb 2024 | 2,2500 | 2,3100 | 2,2300 | 2,2900 | 2,2900 | 16.000 |
13 feb 2024 | 2,4000 | 2,4000 | 2,2500 | 2,2700 | 2,2700 | 8.300 |
12 feb 2024 | 2,4800 | 2,4800 | 2,2500 | 2,3100 | 2,3100 | 24.800 |
09 feb 2024 | 2,3100 | 2,3300 | 2,2750 | 2,3300 | 2,3300 | 19.500 |
08 feb 2024 | 2,4500 | 2,6000 | 2,3000 | 2,3300 | 2,3300 | 29.900 |
07 feb 2024 | 2,8300 | 2,8300 | 2,3200 | 2,5500 | 2,5500 | 27.400 |
06 feb 2024 | 2,8400 | 2,8400 | 2,4300 | 2,4600 | 2,4600 | 2.700 |
*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...