Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 2,4000 | 2,4480 | 2,3600 | 2,4450 | 2,4450 | 24.240 |
22 mag 2024 | 2,3800 | 2,5100 | 2,3000 | 2,4500 | 2,4500 | 43.900 |
21 mag 2024 | 2,3800 | 2,4400 | 2,2600 | 2,4000 | 2,4000 | 19.200 |
20 mag 2024 | 2,2100 | 2,4400 | 2,2100 | 2,3700 | 2,3700 | 17.500 |
17 mag 2024 | 2,2500 | 2,3100 | 2,1900 | 2,2000 | 2,2000 | 36.800 |
16 mag 2024 | 2,2800 | 2,3300 | 2,2200 | 2,2500 | 2,2500 | 20.500 |
15 mag 2024 | 2,3700 | 2,3700 | 2,1700 | 2,3100 | 2,3100 | 53.200 |
14 mag 2024 | 2,4400 | 2,4500 | 2,2000 | 2,3600 | 2,3600 | 60.200 |
13 mag 2024 | 2,6200 | 2,6500 | 2,2600 | 2,4400 | 2,4400 | 114.600 |
10 mag 2024 | 2,6300 | 2,7000 | 2,5000 | 2,6900 | 2,6900 | 71.100 |
09 mag 2024 | 2,5000 | 2,6500 | 2,4200 | 2,6100 | 2,6100 | 129.800 |
08 mag 2024 | 2,4200 | 2,6200 | 2,3100 | 2,4200 | 2,4200 | 70.300 |
07 mag 2024 | 2,3000 | 2,5300 | 2,3000 | 2,4200 | 2,4200 | 84.800 |
06 mag 2024 | 2,0800 | 2,3000 | 2,0000 | 2,2700 | 2,2700 | 74.900 |
03 mag 2024 | 2,2300 | 2,2500 | 2,0100 | 2,0800 | 2,0800 | 40.100 |
02 mag 2024 | 2,4400 | 2,5000 | 2,1000 | 2,1500 | 2,1500 | 112.600 |
01 mag 2024 | 2,4200 | 2,5900 | 2,3500 | 2,4300 | 2,4300 | 178.600 |
30 apr 2024 | 2,2100 | 2,4000 | 2,2100 | 2,3900 | 2,3900 | 126.800 |
29 apr 2024 | 1,9700 | 2,3800 | 1,9700 | 2,2000 | 2,2000 | 149.700 |
26 apr 2024 | 1,8500 | 2,0500 | 1,8500 | 1,9700 | 1,9700 | 67.000 |
25 apr 2024 | 1,6500 | 1,8800 | 1,6500 | 1,8300 | 1,8300 | 52.800 |
24 apr 2024 | 1,6900 | 1,7000 | 1,6200 | 1,6500 | 1,6500 | 23.400 |
23 apr 2024 | 1,9400 | 1,9900 | 1,6900 | 1,7000 | 1,7000 | 95.200 |
22 apr 2024 | 1,8400 | 2,0000 | 1,8200 | 1,9100 | 1,9100 | 95.400 |
19 apr 2024 | 1,6200 | 1,8500 | 1,5500 | 1,8000 | 1,8000 | 68.500 |
18 apr 2024 | 1,3800 | 1,6800 | 1,3800 | 1,6300 | 1,6300 | 167.600 |
17 apr 2024 | 1,4100 | 1,4200 | 1,3700 | 1,3700 | 1,3700 | 32.700 |
16 apr 2024 | 1,4500 | 1,4600 | 1,4100 | 1,4200 | 1,4200 | 22.800 |
15 apr 2024 | 1,4800 | 1,5000 | 1,4000 | 1,4600 | 1,4600 | 37.700 |
12 apr 2024 | 1,4900 | 1,5000 | 1,4500 | 1,4700 | 1,4700 | 15.200 |
11 apr 2024 | 1,4400 | 1,5200 | 1,4400 | 1,4800 | 1,4800 | 11.000 |
10 apr 2024 | 1,4200 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 25.700 |
09 apr 2024 | 1,4500 | 1,5300 | 1,4300 | 1,4300 | 1,4300 | 31.600 |
08 apr 2024 | 1,4100 | 1,5000 | 1,4100 | 1,5000 | 1,5000 | 8.600 |
05 apr 2024 | 1,3700 | 1,4900 | 1,3700 | 1,4200 | 1,4200 | 24.300 |
04 apr 2024 | 1,4300 | 1,5000 | 1,3700 | 1,3800 | 1,3800 | 10.600 |
03 apr 2024 | 1,4400 | 1,4600 | 1,3800 | 1,4300 | 1,4300 | 18.500 |
02 apr 2024 | 1,5800 | 1,5800 | 1,4200 | 1,4400 | 1,4400 | 30.100 |
01 apr 2024 | 1,4400 | 1,5900 | 1,4300 | 1,5600 | 1,5600 | 55.100 |
28 mar 2024 | 1,3600 | 1,4700 | 1,3500 | 1,4000 | 1,4000 | 36.800 |
27 mar 2024 | 1,3100 | 1,4000 | 1,2500 | 1,3600 | 1,3600 | 18.800 |
26 mar 2024 | 1,3100 | 1,3600 | 1,3100 | 1,3100 | 1,3100 | 15.600 |
25 mar 2024 | 1,2600 | 1,4100 | 1,2500 | 1,3300 | 1,3300 | 36.400 |
22 mar 2024 | 1,2600 | 1,2700 | 1,2400 | 1,2600 | 1,2600 | 16.100 |
21 mar 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2600 | 1,2600 | 9.500 |
20 mar 2024 | 1,2600 | 1,2900 | 1,2500 | 1,2800 | 1,2800 | 16.100 |
19 mar 2024 | 1,2800 | 1,2900 | 1,2400 | 1,2400 | 1,2400 | 12.000 |
18 mar 2024 | 1,2700 | 1,3400 | 1,2700 | 1,2800 | 1,2800 | 15.600 |
15 mar 2024 | 1,2400 | 1,3500 | 1,2400 | 1,2500 | 1,2500 | 14.000 |
14 mar 2024 | 1,2900 | 1,2900 | 1,2300 | 1,2500 | 1,2500 | 36.600 |
13 mar 2024 | 1,2800 | 1,3400 | 1,2700 | 1,3000 | 1,3000 | 40.600 |
12 mar 2024 | 1,2700 | 1,3300 | 1,2500 | 1,2800 | 1,2800 | 25.000 |
11 mar 2024 | 1,3400 | 1,3600 | 1,2500 | 1,2800 | 1,2800 | 36.800 |
08 mar 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3400 | 1,3400 | 27.400 |
07 mar 2024 | 1,4100 | 1,4400 | 1,3500 | 1,3700 | 1,3700 | 91.000 |
06 mar 2024 | 1,3400 | 1,4300 | 1,3400 | 1,4300 | 1,4300 | 35.300 |
05 mar 2024 | 1,4300 | 1,5000 | 1,3100 | 1,3400 | 1,3400 | 47.300 |
04 mar 2024 | 1,4200 | 1,4800 | 1,4000 | 1,4400 | 1,4400 | 30.200 |
01 mar 2024 | 1,4800 | 1,4800 | 1,4000 | 1,4200 | 1,4200 | 49.000 |
29 feb 2024 | 1,5500 | 1,5500 | 1,4700 | 1,5000 | 1,5000 | 43.800 |
28 feb 2024 | 1,6900 | 1,6900 | 1,5000 | 1,5500 | 1,5500 | 43.700 |
27 feb 2024 | 1,7000 | 1,7000 | 1,6500 | 1,6500 | 1,6500 | 19.000 |
26 feb 2024 | 1,5400 | 1,6800 | 1,5400 | 1,6400 | 1,6400 | 25.000 |
23 feb 2024 | 1,5100 | 1,6800 | 1,5100 | 1,5400 | 1,5400 | 22.300 |
22 feb 2024 | 1,5200 | 1,5200 | 1,4600 | 1,5000 | 1,5000 | 29.600 |
21 feb 2024 | 1,5500 | 1,5500 | 1,5100 | 1,5300 | 1,5300 | 17.700 |
20 feb 2024 | 1,6600 | 1,6600 | 1,5100 | 1,5500 | 1,5500 | 86.900 |
16 feb 2024 | 1,7100 | 1,7100 | 1,6500 | 1,7000 | 1,7000 | 23.700 |
15 feb 2024 | 1,7300 | 1,8000 | 1,7100 | 1,7100 | 1,7100 | 7.100 |
14 feb 2024 | 1,6300 | 1,8000 | 1,6300 | 1,7300 | 1,7300 | 19.500 |
13 feb 2024 | 1,6500 | 1,6700 | 1,6300 | 1,6500 | 1,6500 | 9.800 |
12 feb 2024 | 1,6700 | 1,7200 | 1,6100 | 1,6700 | 1,6700 | 23.400 |
09 feb 2024 | 1,7000 | 1,7700 | 1,6600 | 1,6900 | 1,6900 | 27.600 |
08 feb 2024 | 1,6900 | 1,7900 | 1,6100 | 1,7300 | 1,7300 | 21.000 |
07 feb 2024 | 1,6100 | 1,7000 | 1,6100 | 1,6600 | 1,6600 | 28.800 |
06 feb 2024 | 1,6200 | 1,6700 | 1,6000 | 1,6100 | 1,6100 | 22.400 |
05 feb 2024 | 1,6700 | 1,6700 | 1,6100 | 1,6300 | 1,6300 | 32.800 |
02 feb 2024 | 1,7500 | 1,7500 | 1,6800 | 1,6800 | 1,6800 | 15.200 |
01 feb 2024 | 1,7300 | 1,8000 | 1,7300 | 1,7600 | 1,7600 | 27.200 |
31 gen 2024 | 1,6700 | 1,7900 | 1,6600 | 1,7100 | 1,7100 | 24.700 |
30 gen 2024 | 1,6600 | 1,8100 | 1,6400 | 1,6700 | 1,6700 | 22.900 |
29 gen 2024 | 1,8200 | 1,8300 | 1,6600 | 1,6600 | 1,6600 | 55.800 |
26 gen 2024 | 1,8900 | 1,8900 | 1,8200 | 1,8200 | 1,8200 | 35.000 |
25 gen 2024 | 1,9000 | 1,9800 | 1,8300 | 1,8900 | 1,8900 | 32.600 |
24 gen 2024 | 1,9900 | 2,0100 | 1,8600 | 1,9400 | 1,9400 | 34.200 |
23 gen 2024 | 2,0500 | 2,1000 | 1,9100 | 1,9900 | 1,9900 | 42.900 |
22 gen 2024 | 1,9800 | 2,1100 | 1,9700 | 2,0300 | 2,0300 | 36.300 |
19 gen 2024 | 1,8600 | 2,0900 | 1,8000 | 1,9700 | 1,9700 | 35.900 |
18 gen 2024 | 1,9400 | 1,9500 | 1,8200 | 1,8600 | 1,8600 | 25.700 |
17 gen 2024 | 2,0000 | 2,0000 | 1,8500 | 1,9400 | 1,9400 | 47.600 |
16 gen 2024 | 2,1100 | 2,1100 | 1,9600 | 2,0400 | 2,0400 | 60.400 |
12 gen 2024 | 2,1300 | 2,1900 | 2,0600 | 2,1200 | 2,1200 | 33.400 |
11 gen 2024 | 2,2500 | 2,2500 | 2,0600 | 2,1400 | 2,1400 | 47.800 |
10 gen 2024 | 2,3600 | 2,3600 | 2,1200 | 2,2500 | 2,2500 | 53.900 |
09 gen 2024 | 2,2900 | 2,4700 | 2,2900 | 2,3500 | 2,3500 | 58.900 |
08 gen 2024 | 2,2200 | 2,2900 | 2,1500 | 2,2700 | 2,2700 | 35.300 |
05 gen 2024 | 2,2700 | 2,3600 | 2,2000 | 2,2200 | 2,2200 | 33.600 |
04 gen 2024 | 2,1500 | 2,3200 | 2,1500 | 2,2700 | 2,2700 | 47.300 |
03 gen 2024 | 2,3100 | 2,3400 | 2,1100 | 2,1300 | 2,1300 | 67.600 |
02 gen 2024 | 2,3200 | 2,5200 | 2,2300 | 2,3100 | 2,3100 | 100.200 |
*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...