Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 2,4900 | 2,8300 | 2,4900 | 2,6400 | 2,6400 | 122.700 |
27 giu 2024 | 2,3600 | 2,6400 | 2,3500 | 2,4700 | 2,4700 | 98.500 |
26 giu 2024 | 2,6500 | 2,7200 | 2,3400 | 2,3900 | 2,3900 | 194.800 |
25 giu 2024 | 2,7000 | 2,8000 | 2,5500 | 2,6100 | 2,6100 | 162.400 |
24 giu 2024 | 2,9200 | 3,2300 | 2,6000 | 2,6700 | 2,6700 | 110.600 |
21 giu 2024 | 2,9500 | 3,2500 | 2,8100 | 2,8800 | 2,8800 | 214.000 |
20 giu 2024 | 3,1500 | 3,3300 | 2,8800 | 2,9750 | 2,9750 | 301.800 |
18 giu 2024 | 3,3700 | 3,4400 | 2,8200 | 3,0000 | 3,0000 | 108.400 |
17 giu 2024 | 3,1200 | 3,5800 | 3,0400 | 3,4000 | 3,4000 | 573.700 |
14 giu 2024 | 2,9300 | 3,2800 | 2,7400 | 3,0900 | 3,0900 | 311.000 |
13 giu 2024 | 3,0000 | 3,1200 | 2,7600 | 2,9100 | 2,9100 | 112.000 |
12 giu 2024 | 2,5200 | 3,1100 | 2,5200 | 3,0200 | 3,0200 | 296.300 |
11 giu 2024 | 2,4700 | 2,5400 | 2,4600 | 2,5400 | 2,5400 | 11.600 |
10 giu 2024 | 2,3800 | 2,5100 | 2,3800 | 2,4500 | 2,4500 | 28.700 |
07 giu 2024 | 2,6800 | 2,7700 | 2,3600 | 2,4000 | 2,4000 | 135.600 |
06 giu 2024 | 2,5950 | 2,6570 | 2,5700 | 2,6300 | 2,6300 | 20.200 |
05 giu 2024 | 2,5900 | 2,6300 | 2,5600 | 2,5600 | 2,5600 | 20.500 |
04 giu 2024 | 2,5100 | 2,5400 | 2,4100 | 2,4700 | 2,4700 | 17.700 |
03 giu 2024 | 2,5200 | 2,6200 | 2,4100 | 2,5300 | 2,5300 | 50.900 |
31 mag 2024 | 2,5900 | 2,6500 | 2,4400 | 2,5200 | 2,5200 | 34.800 |
30 mag 2024 | 2,6000 | 2,7800 | 2,5900 | 2,5900 | 2,5900 | 83.600 |
29 mag 2024 | 2,4500 | 2,6100 | 2,4500 | 2,5600 | 2,5600 | 38.200 |
28 mag 2024 | 3,0500 | 3,1000 | 2,2500 | 2,4750 | 2,4750 | 210.800 |
24 mag 2024 | 3,0500 | 3,1400 | 3,0000 | 3,0400 | 3,0400 | 90.100 |
23 mag 2024 | 2,9000 | 3,0600 | 2,8600 | 3,0200 | 3,0200 | 160.200 |
22 mag 2024 | 2,8500 | 2,9900 | 2,8270 | 2,9500 | 2,9500 | 147.800 |
21 mag 2024 | 2,2500 | 2,8600 | 2,2100 | 2,8200 | 2,8200 | 502.700 |
20 mag 2024 | 2,5400 | 2,5400 | 2,2000 | 2,2500 | 2,2500 | 118.800 |
17 mag 2024 | 2,5800 | 2,5800 | 2,4500 | 2,5200 | 2,5200 | 112.100 |
16 mag 2024 | 2,7700 | 2,7900 | 2,5600 | 2,5800 | 2,5800 | 46.800 |
15 mag 2024 | 2,8700 | 2,8800 | 2,7600 | 2,8100 | 2,8100 | 44.500 |
14 mag 2024 | 2,8900 | 2,9300 | 2,5800 | 2,8300 | 2,8300 | 127.400 |
13 mag 2024 | 2,7200 | 2,9400 | 2,6500 | 2,9100 | 2,9100 | 316.300 |
10 mag 2024 | 2,7000 | 2,7700 | 2,4000 | 2,7100 | 2,7100 | 173.800 |
09 mag 2024 | 2,7000 | 2,7900 | 2,6500 | 2,6500 | 2,6500 | 139.400 |
08 mag 2024 | 2,5500 | 2,7400 | 2,5500 | 2,7100 | 2,7100 | 69.600 |
07 mag 2024 | 2,5000 | 2,6600 | 2,4600 | 2,6100 | 2,6100 | 293.300 |
06 mag 2024 | 2,4390 | 2,5300 | 2,4100 | 2,5100 | 2,5100 | 123.200 |
03 mag 2024 | 2,2400 | 2,4400 | 2,2300 | 2,4000 | 2,4000 | 65.100 |
02 mag 2024 | 2,3300 | 2,3400 | 2,2300 | 2,2400 | 2,2400 | 46.800 |
01 mag 2024 | 2,3300 | 2,4400 | 2,2500 | 2,2900 | 2,2900 | 93.700 |
30 apr 2024 | 2,1800 | 2,4500 | 2,1800 | 2,3100 | 2,3100 | 163.500 |
29 apr 2024 | 2,0900 | 2,3000 | 1,9650 | 2,2300 | 2,2300 | 501.600 |
26 apr 2024 | 1,9900 | 2,1100 | 1,9500 | 2,0750 | 2,0750 | 77.100 |
25 apr 2024 | 2,1700 | 2,1700 | 1,9380 | 1,9900 | 1,9900 | 55.100 |
24 apr 2024 | 2,0700 | 2,1600 | 1,9700 | 2,1600 | 2,1600 | 262.300 |
23 apr 2024 | 1,9600 | 2,0300 | 1,8700 | 1,9900 | 1,9900 | 116.400 |
22 apr 2024 | 1,9100 | 2,0600 | 1,8800 | 1,8900 | 1,8900 | 306.800 |
19 apr 2024 | 1,8600 | 1,9700 | 1,8300 | 1,8300 | 1,8300 | 38.100 |
18 apr 2024 | 1,7800 | 1,9120 | 1,7300 | 1,8600 | 1,8600 | 38.700 |
17 apr 2024 | 2,1000 | 2,1000 | 1,7700 | 1,8000 | 1,8000 | 80.900 |
16 apr 2024 | 2,0000 | 2,1000 | 1,7400 | 2,0900 | 2,0900 | 175.000 |
15 apr 2024 | 2,3000 | 2,3500 | 1,7100 | 1,9500 | 1,9500 | 114.500 |
12 apr 2024 | 2,2000 | 2,3700 | 2,1200 | 2,3600 | 2,3600 | 273.200 |
11 apr 2024 | 1,7700 | 2,2800 | 1,7000 | 2,2000 | 2,2000 | 395.700 |
10 apr 2024 | 1,8400 | 2,3500 | 1,7600 | 1,8800 | 1,8800 | 626.200 |
09 apr 2024 | 1,9300 | 1,9500 | 1,7500 | 1,7600 | 1,7600 | 59.700 |
08 apr 2024 | 2,0800 | 2,1300 | 1,9300 | 1,9700 | 1,9700 | 72.900 |
05 apr 2024 | 1,9000 | 2,1100 | 1,8000 | 2,0900 | 2,0900 | 147.300 |
04 apr 2024 | 2,0700 | 2,4700 | 1,7800 | 1,9000 | 1,9000 | 414.300 |
03 apr 2024 | 1,4000 | 1,9600 | 1,3700 | 1,9300 | 1,9300 | 386.500 |
02 apr 2024 | 1,2800 | 1,4000 | 1,0800 | 1,4000 | 1,4000 | 545.000 |
01 apr 2024 | 1,1900 | 1,2800 | 1,1900 | 1,2700 | 1,2700 | 149.800 |
28 mar 2024 | 1,0300 | 1,3000 | 1,0110 | 1,1800 | 1,1800 | 378.800 |
27 mar 2024 | 1,0300 | 1,0400 | 0,9840 | 1,0100 | 1,0100 | 44.800 |
26 mar 2024 | 1,0200 | 1,0400 | 1,0000 | 1,0100 | 1,0100 | 74.400 |
25 mar 2024 | 0,9800 | 1,0800 | 0,9160 | 1,0380 | 1,0380 | 151.500 |
22 mar 2024 | 0,9400 | 0,9900 | 0,8450 | 0,9800 | 0,9800 | 104.700 |
21 mar 2024 | 0,9500 | 0,9900 | 0,9200 | 0,9200 | 0,9200 | 29.700 |
20 mar 2024 | 0,8400 | 0,9000 | 0,8300 | 0,8950 | 0,8950 | 40.900 |
19 mar 2024 | 0,7700 | 0,8390 | 0,7700 | 0,8200 | 0,8200 | 85.000 |
18 mar 2024 | 0,7500 | 0,8700 | 0,7500 | 0,7620 | 0,7620 | 41.600 |
15 mar 2024 | 0,6900 | 0,7500 | 0,6810 | 0,7400 | 0,7400 | 70.900 |
14 mar 2024 | 0,7800 | 0,8100 | 0,6270 | 0,6900 | 0,6900 | 172.500 |
13 mar 2024 | 0,8500 | 0,8600 | 0,8100 | 0,8100 | 0,8100 | 53.000 |
12 mar 2024 | 1,0000 | 1,0000 | 0,8500 | 0,8500 | 0,8500 | 22.200 |
11 mar 2024 | 0,9300 | 0,9300 | 0,8740 | 0,8800 | 0,8800 | 37.200 |
08 mar 2024 | 0,9000 | 0,9300 | 0,8620 | 0,9300 | 0,9300 | 95.500 |
07 mar 2024 | 0,9990 | 1,0480 | 0,8740 | 0,9300 | 0,9300 | 89.300 |
06 mar 2024 | 1,1370 | 1,1450 | 0,8500 | 1,0300 | 1,0300 | 98.000 |
05 mar 2024 | 1,1900 | 1,2000 | 1,1050 | 1,1150 | 1,1150 | 47.100 |
04 mar 2024 | 1,2500 | 1,2600 | 1,1100 | 1,1500 | 1,1500 | 58.200 |
01 mar 2024 | 1,2800 | 1,2980 | 1,2600 | 1,2650 | 1,2650 | 19.600 |
29 feb 2024 | 1,3900 | 1,3900 | 1,2500 | 1,2600 | 1,2600 | 38.200 |
28 feb 2024 | 1,3700 | 1,3800 | 1,2500 | 1,2850 | 1,2850 | 26.400 |
27 feb 2024 | 1,4000 | 1,4000 | 1,2500 | 1,2700 | 1,2700 | 158.900 |
26 feb 2024 | 1,4200 | 1,4300 | 1,3200 | 1,4300 | 1,4300 | 32.400 |
23 feb 2024 | 1,4900 | 1,4900 | 1,4000 | 1,4400 | 1,4400 | 10.500 |
22 feb 2024 | 1,4800 | 1,5300 | 1,4700 | 1,4800 | 1,4800 | 28.900 |
21 feb 2024 | 1,4750 | 1,4900 | 1,4100 | 1,4650 | 1,4650 | 39.100 |
20 feb 2024 | 1,5200 | 1,6700 | 1,4700 | 1,5000 | 1,5000 | 58.800 |
16 feb 2024 | 1,6200 | 1,6580 | 1,5500 | 1,6300 | 1,6300 | 50.200 |
15 feb 2024 | 1,6300 | 1,6400 | 1,5900 | 1,6200 | 1,6200 | 20.500 |
14 feb 2024 | 1,6500 | 1,7000 | 1,6000 | 1,6490 | 1,6490 | 13.300 |
13 feb 2024 | 1,6500 | 1,6500 | 1,5800 | 1,6100 | 1,6100 | 6.800 |
12 feb 2024 | 1,6100 | 1,6900 | 1,5500 | 1,5600 | 1,5600 | 69.600 |
09 feb 2024 | 1,7400 | 1,7400 | 1,5510 | 1,6200 | 1,6200 | 65.300 |
08 feb 2024 | 1,4900 | 1,6200 | 1,4900 | 1,6090 | 1,6090 | 68.900 |
07 feb 2024 | 1,4600 | 1,5000 | 1,4600 | 1,4850 | 1,4850 | 5.100 |
06 feb 2024 | 1,5100 | 1,5700 | 1,2300 | 1,4900 | 1,4900 | 42.400 |
*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...