Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 2,5500 | 2,7000 | 2,5100 | 2,5800 | 2,5800 | 136.600 |
06 mag 2024 | 2,6600 | 2,6700 | 2,5000 | 2,5100 | 2,5100 | 386.200 |
03 mag 2024 | 2,3000 | 2,6500 | 2,2400 | 2,6000 | 2,6000 | 298.300 |
02 mag 2024 | 2,0500 | 2,2850 | 2,0300 | 2,2400 | 2,2400 | 120.900 |
01 mag 2024 | 2,0600 | 2,0800 | 1,9820 | 2,0600 | 2,0600 | 182.300 |
30 apr 2024 | 2,1900 | 2,1960 | 2,0300 | 2,0300 | 2,0300 | 198.900 |
29 apr 2024 | 2,3000 | 2,3330 | 2,1400 | 2,1600 | 2,1600 | 147.600 |
26 apr 2024 | 2,3900 | 2,4400 | 2,2500 | 2,2800 | 2,2800 | 131.300 |
25 apr 2024 | 2,4900 | 2,4900 | 2,3700 | 2,3800 | 2,3800 | 167.800 |
24 apr 2024 | 2,5300 | 2,5300 | 2,4100 | 2,4600 | 2,4600 | 134.400 |
23 apr 2024 | 2,3700 | 2,5400 | 2,3700 | 2,4800 | 2,4800 | 54.500 |
22 apr 2024 | 2,3400 | 2,4500 | 2,3400 | 2,4000 | 2,4000 | 77.500 |
19 apr 2024 | 2,4600 | 2,5500 | 2,3400 | 2,3700 | 2,3700 | 99.300 |
18 apr 2024 | 2,5100 | 2,6000 | 2,4600 | 2,4800 | 2,4800 | 82.300 |
17 apr 2024 | 2,6200 | 2,7200 | 2,4200 | 2,4500 | 2,4500 | 216.000 |
16 apr 2024 | 2,8200 | 2,8600 | 2,6800 | 2,7800 | 2,7800 | 71.200 |
15 apr 2024 | 3,2000 | 3,2400 | 2,8300 | 2,8700 | 2,8700 | 88.900 |
12 apr 2024 | 3,3000 | 3,3300 | 3,0900 | 3,1100 | 3,1100 | 53.500 |
11 apr 2024 | 3,6500 | 3,6630 | 3,0700 | 3,2400 | 3,2400 | 135.500 |
10 apr 2024 | 3,2200 | 3,9990 | 3,2200 | 3,6200 | 3,6200 | 412.300 |
09 apr 2024 | 2,9600 | 3,2500 | 2,9600 | 3,2200 | 3,2200 | 141.600 |
08 apr 2024 | 2,5100 | 2,8700 | 2,5100 | 2,8500 | 2,8500 | 197.500 |
05 apr 2024 | 2,4900 | 2,5760 | 2,4900 | 2,5600 | 2,5600 | 36.400 |
04 apr 2024 | 2,5000 | 2,5500 | 2,4700 | 2,5300 | 2,5300 | 29.800 |
03 apr 2024 | 2,5400 | 2,5700 | 2,4700 | 2,4800 | 2,4800 | 82.600 |
02 apr 2024 | 2,5600 | 2,5600 | 2,4600 | 2,5000 | 2,5000 | 42.200 |
01 apr 2024 | 2,7500 | 2,7500 | 2,5200 | 2,5300 | 2,5300 | 108.100 |
28 mar 2024 | 2,7000 | 2,7500 | 2,6800 | 2,7200 | 2,7200 | 25.400 |
27 mar 2024 | 2,6500 | 2,7200 | 2,6100 | 2,7000 | 2,7000 | 40.200 |
26 mar 2024 | 2,6700 | 2,7840 | 2,6070 | 2,6300 | 2,6300 | 79.600 |
25 mar 2024 | 2,4800 | 2,7900 | 2,4100 | 2,7300 | 2,7300 | 134.000 |
22 mar 2024 | 2,4400 | 2,4600 | 2,3800 | 2,4100 | 2,4100 | 34.100 |
21 mar 2024 | 2,5800 | 2,5800 | 2,3600 | 2,4200 | 2,4200 | 47.600 |
20 mar 2024 | 2,3700 | 2,5400 | 2,3700 | 2,4700 | 2,4700 | 61.700 |
19 mar 2024 | 2,5400 | 2,5770 | 2,3400 | 2,4000 | 2,4000 | 83.100 |
18 mar 2024 | 2,6600 | 2,6900 | 2,5100 | 2,5300 | 2,5300 | 72.900 |
15 mar 2024 | 2,6900 | 2,7100 | 2,6100 | 2,6100 | 2,6100 | 52.400 |
14 mar 2024 | 2,7400 | 2,7700 | 2,6800 | 2,7100 | 2,7100 | 69.600 |
13 mar 2024 | 2,7900 | 2,8100 | 2,7300 | 2,7400 | 2,7400 | 134.500 |
12 mar 2024 | 2,7500 | 2,7900 | 2,6900 | 2,7900 | 2,7900 | 129.400 |
11 mar 2024 | 2,5700 | 2,7500 | 2,4500 | 2,7100 | 2,7100 | 218.800 |
08 mar 2024 | 2,6900 | 2,7600 | 2,5700 | 2,5900 | 2,5900 | 90.500 |
07 mar 2024 | 2,6500 | 2,7200 | 2,5700 | 2,6400 | 2,6400 | 144.400 |
06 mar 2024 | 2,4700 | 2,7800 | 2,4700 | 2,6500 | 2,6500 | 137.700 |
05 mar 2024 | 2,5800 | 2,6100 | 2,4760 | 2,5400 | 2,5400 | 89.700 |
04 mar 2024 | 2,5800 | 2,6900 | 2,5100 | 2,5600 | 2,5600 | 136.400 |
01 mar 2024 | 2,5500 | 2,6440 | 2,4500 | 2,4800 | 2,4800 | 90.600 |
29 feb 2024 | 2,3400 | 2,6300 | 2,3400 | 2,6100 | 2,6100 | 109.000 |
28 feb 2024 | 2,3700 | 2,3700 | 2,2200 | 2,3200 | 2,3200 | 119.000 |
27 feb 2024 | 2,4100 | 2,4100 | 2,2800 | 2,3700 | 2,3700 | 102.300 |
26 feb 2024 | 2,4100 | 2,4800 | 2,3300 | 2,3500 | 2,3500 | 109.000 |
23 feb 2024 | 2,4000 | 2,4900 | 2,3900 | 2,4400 | 2,4400 | 76.500 |
22 feb 2024 | 2,4800 | 2,4800 | 2,3200 | 2,3900 | 2,3900 | 162.900 |
21 feb 2024 | 2,4600 | 2,5500 | 2,3800 | 2,4500 | 2,4500 | 127.400 |
20 feb 2024 | 2,7000 | 2,7700 | 2,4700 | 2,4700 | 2,4700 | 307.600 |
16 feb 2024 | 2,9600 | 2,9600 | 2,6500 | 2,6700 | 2,6700 | 287.500 |
15 feb 2024 | 2,9800 | 3,0000 | 2,9300 | 2,9400 | 2,9400 | 117.400 |
14 feb 2024 | 2,9800 | 3,0300 | 2,9400 | 2,9900 | 2,9900 | 24.200 |
13 feb 2024 | 3,1700 | 3,1700 | 2,9300 | 3,0000 | 3,0000 | 117.000 |
12 feb 2024 | 2,9700 | 3,2400 | 2,9600 | 3,1700 | 3,1700 | 182.900 |
09 feb 2024 | 2,9800 | 3,0100 | 2,9500 | 2,9600 | 2,9600 | 99.500 |
08 feb 2024 | 2,9400 | 3,0100 | 2,9100 | 2,9800 | 2,9800 | 132.000 |
07 feb 2024 | 3,0900 | 3,1000 | 2,9400 | 2,9400 | 2,9400 | 83.600 |
06 feb 2024 | 3,0000 | 3,0900 | 2,9700 | 3,0700 | 3,0700 | 107.500 |
05 feb 2024 | 2,9600 | 3,0600 | 2,9400 | 3,0000 | 3,0000 | 236.500 |
02 feb 2024 | 3,0500 | 3,1000 | 2,9600 | 2,9900 | 2,9900 | 73.200 |
01 feb 2024 | 3,0800 | 3,1600 | 3,0100 | 3,0200 | 3,0200 | 79.800 |
31 gen 2024 | 3,1700 | 3,1900 | 3,0600 | 3,1200 | 3,1200 | 80.700 |
30 gen 2024 | 3,1700 | 3,3300 | 3,1200 | 3,2000 | 3,2000 | 89.800 |
29 gen 2024 | 3,1200 | 3,2900 | 3,0600 | 3,2300 | 3,2300 | 104.400 |
26 gen 2024 | 3,0700 | 3,1200 | 3,0100 | 3,1000 | 3,1000 | 40.500 |
25 gen 2024 | 3,0000 | 3,0700 | 3,0000 | 3,0400 | 3,0400 | 28.800 |
24 gen 2024 | 3,0900 | 3,0900 | 3,0000 | 3,0100 | 3,0100 | 39.600 |
23 gen 2024 | 3,0000 | 3,0600 | 3,0000 | 3,0600 | 3,0600 | 37.800 |
22 gen 2024 | 3,0600 | 3,1000 | 3,0100 | 3,0300 | 3,0300 | 58.000 |
19 gen 2024 | 2,9400 | 3,1100 | 2,9400 | 3,0700 | 3,0700 | 114.800 |
18 gen 2024 | 3,0400 | 3,1300 | 3,0000 | 3,0900 | 3,0900 | 60.200 |
17 gen 2024 | 3,1800 | 3,1800 | 3,0200 | 3,0400 | 3,0400 | 59.900 |
16 gen 2024 | 3,1400 | 3,2300 | 3,0700 | 3,1300 | 3,1300 | 112.800 |
12 gen 2024 | 3,0000 | 3,1400 | 3,0000 | 3,1000 | 3,1000 | 184.900 |
11 gen 2024 | 3,0900 | 3,0900 | 2,9700 | 3,0200 | 3,0200 | 221.700 |
10 gen 2024 | 3,0700 | 3,1300 | 2,9900 | 3,0100 | 3,0100 | 109.900 |
09 gen 2024 | 3,0300 | 3,0700 | 2,9800 | 3,0100 | 3,0100 | 48.000 |
08 gen 2024 | 3,0700 | 3,0800 | 2,9000 | 2,9900 | 2,9900 | 187.300 |
05 gen 2024 | 3,0700 | 3,1000 | 2,9300 | 2,9400 | 2,9400 | 102.600 |
04 gen 2024 | 3,0900 | 3,0900 | 2,9400 | 3,0000 | 3,0000 | 122.200 |
03 gen 2024 | 3,1600 | 3,2000 | 2,9930 | 3,0100 | 3,0100 | 110.400 |
02 gen 2024 | 3,2400 | 3,2400 | 3,1200 | 3,1600 | 3,1600 | 78.200 |
29 dic 2023 | 3,1500 | 3,3000 | 3,0700 | 3,1900 | 3,1900 | 205.600 |
28 dic 2023 | 3,2600 | 3,3580 | 3,1400 | 3,1500 | 3,1500 | 189.700 |
27 dic 2023 | 3,2600 | 3,3830 | 3,2400 | 3,3200 | 3,3200 | 199.100 |
26 dic 2023 | 3,2200 | 3,3300 | 3,1900 | 3,2500 | 3,2500 | 94.200 |
22 dic 2023 | 3,1000 | 3,2200 | 3,0800 | 3,2000 | 3,2000 | 114.300 |
21 dic 2023 | 3,1000 | 3,2700 | 3,0000 | 3,0700 | 3,0700 | 150.900 |
20 dic 2023 | 3,0000 | 3,0900 | 2,9600 | 2,9600 | 2,9600 | 157.100 |
19 dic 2023 | 3,0500 | 3,1800 | 3,0000 | 3,0000 | 3,0000 | 289.300 |
18 dic 2023 | 3,0200 | 3,1800 | 2,9500 | 3,0200 | 3,0200 | 234.100 |
15 dic 2023 | 3,1000 | 3,1000 | 2,9300 | 3,0000 | 3,0000 | 200.500 |
14 dic 2023 | 3,0500 | 3,0900 | 2,9400 | 2,9900 | 2,9900 | 201.900 |
13 dic 2023 | 3,0600 | 3,1500 | 2,9400 | 3,0600 | 3,0600 | 151.300 |
*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...