Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 3,3300 | 3,3300 | 3,2200 | 3,3300 | 3,3300 | 15.200 |
13 giu 2024 | 3,2800 | 3,3400 | 3,2200 | 3,3100 | 3,3100 | 22.200 |
12 giu 2024 | 3,3200 | 3,3300 | 3,1590 | 3,2210 | 3,2210 | 24.600 |
11 giu 2024 | 3,2000 | 3,4000 | 3,2000 | 3,2510 | 3,2510 | 22.500 |
10 giu 2024 | 3,2200 | 3,3700 | 3,1500 | 3,2400 | 3,2400 | 30.000 |
07 giu 2024 | 3,2600 | 3,4700 | 3,0200 | 3,2200 | 3,2200 | 95.600 |
06 giu 2024 | 3,1500 | 3,3900 | 3,1500 | 3,3600 | 3,3600 | 107.900 |
05 giu 2024 | 3,0000 | 3,2350 | 2,9600 | 3,1800 | 3,1800 | 97.300 |
04 giu 2024 | 3,0000 | 3,4030 | 2,8000 | 2,8900 | 2,8900 | 318.000 |
03 giu 2024 | 2,5900 | 3,2430 | 2,5350 | 2,8900 | 2,8900 | 406.200 |
31 mag 2024 | 2,3300 | 2,6400 | 2,2600 | 2,5500 | 2,5500 | 57.700 |
30 mag 2024 | 2,3900 | 2,4690 | 2,3200 | 2,3300 | 2,3300 | 26.400 |
29 mag 2024 | 2,4100 | 2,4900 | 2,3750 | 2,4040 | 2,4040 | 4.200 |
28 mag 2024 | 2,4300 | 2,5150 | 2,3500 | 2,4400 | 2,4400 | 32.400 |
24 mag 2024 | 2,4800 | 2,4950 | 2,4200 | 2,4420 | 2,4420 | 13.300 |
23 mag 2024 | 2,4700 | 2,5200 | 2,4400 | 2,5200 | 2,5200 | 5.200 |
22 mag 2024 | 2,4100 | 2,5450 | 2,3800 | 2,5000 | 2,5000 | 11.600 |
21 mag 2024 | 2,5100 | 2,6100 | 2,3500 | 2,4600 | 2,4600 | 33.400 |
20 mag 2024 | 2,5200 | 2,5200 | 2,4800 | 2,4800 | 2,4800 | 4.300 |
17 mag 2024 | 2,5300 | 2,5400 | 2,5050 | 2,5200 | 2,5200 | 2.200 |
16 mag 2024 | 2,5910 | 2,5910 | 2,5000 | 2,5690 | 2,5690 | 5.300 |
15 mag 2024 | 2,5250 | 2,5900 | 2,5000 | 2,5750 | 2,5750 | 10.600 |
14 mag 2024 | 2,4500 | 2,6000 | 2,4200 | 2,4800 | 2,4800 | 17.000 |
13 mag 2024 | 2,4400 | 2,4800 | 2,4080 | 2,4400 | 2,4400 | 13.500 |
10 mag 2024 | 2,5100 | 2,5110 | 2,3500 | 2,3900 | 2,3900 | 20.900 |
09 mag 2024 | 2,5850 | 2,5850 | 2,4770 | 2,5100 | 2,5100 | 2.200 |
08 mag 2024 | 2,5000 | 2,5250 | 2,4500 | 2,5100 | 2,5100 | 5.200 |
07 mag 2024 | 2,3400 | 2,5900 | 2,3340 | 2,4900 | 2,4900 | 31.300 |
06 mag 2024 | 2,4100 | 2,4100 | 2,3200 | 2,3400 | 2,3400 | 9.300 |
03 mag 2024 | 2,3740 | 2,4100 | 2,3600 | 2,3700 | 2,3700 | 15.500 |
02 mag 2024 | 2,4000 | 2,4400 | 2,3300 | 2,3500 | 2,3500 | 9.700 |
01 mag 2024 | 2,3300 | 2,4100 | 2,3120 | 2,4000 | 2,4000 | 15.800 |
30 apr 2024 | 2,4000 | 2,4000 | 2,3400 | 2,3600 | 2,3600 | 19.300 |
29 apr 2024 | 2,4400 | 2,4800 | 2,4100 | 2,4100 | 2,4100 | 11.500 |
26 apr 2024 | 2,4500 | 2,4900 | 2,4300 | 2,4370 | 2,4370 | 4.200 |
25 apr 2024 | 2,5000 | 2,5050 | 2,4300 | 2,4300 | 2,4300 | 5.800 |
24 apr 2024 | 2,5300 | 2,5300 | 2,4700 | 2,5200 | 2,5200 | 3.900 |
23 apr 2024 | 2,5900 | 2,5900 | 2,4900 | 2,5300 | 2,5300 | 4.600 |
22 apr 2024 | 2,4600 | 2,5800 | 2,4380 | 2,5500 | 2,5500 | 10.000 |
19 apr 2024 | 2,5000 | 2,5300 | 2,4500 | 2,4800 | 2,4800 | 11.400 |
18 apr 2024 | 2,4900 | 2,5200 | 2,3900 | 2,5000 | 2,5000 | 14.500 |
17 apr 2024 | 2,5200 | 2,5500 | 2,4000 | 2,4700 | 2,4700 | 15.700 |
16 apr 2024 | 2,3600 | 2,8000 | 2,3510 | 2,5000 | 2,5000 | 68.600 |
15 apr 2024 | 2,4700 | 2,5000 | 2,2860 | 2,4200 | 2,4200 | 30.400 |
12 apr 2024 | 2,5100 | 2,5700 | 2,4500 | 2,5000 | 2,5000 | 15.100 |
11 apr 2024 | 2,4700 | 2,5700 | 2,4120 | 2,5400 | 2,5400 | 14.200 |
10 apr 2024 | 2,4900 | 2,5300 | 2,4300 | 2,4700 | 2,4700 | 7.600 |
09 apr 2024 | 2,5000 | 2,5400 | 2,4500 | 2,5400 | 2,5400 | 23.500 |
08 apr 2024 | 2,5100 | 2,5400 | 2,4850 | 2,5400 | 2,5400 | 10.400 |
05 apr 2024 | 2,5400 | 2,5600 | 2,4200 | 2,5400 | 2,5400 | 47.200 |
04 apr 2024 | 2,5600 | 2,5900 | 2,4880 | 2,5300 | 2,5300 | 9.700 |
03 apr 2024 | 2,5200 | 2,5800 | 2,4700 | 2,5400 | 2,5400 | 15.300 |
02 apr 2024 | 2,5300 | 2,5530 | 2,4800 | 2,5150 | 2,5150 | 10.200 |
01 apr 2024 | 2,5800 | 2,6100 | 2,5100 | 2,5300 | 2,5300 | 9.500 |
28 mar 2024 | 2,5100 | 2,5870 | 2,4500 | 2,5800 | 2,5800 | 28.300 |
27 mar 2024 | 2,5800 | 2,6200 | 2,4300 | 2,5000 | 2,5000 | 34.700 |
26 mar 2024 | 2,6300 | 2,6450 | 2,5200 | 2,5700 | 2,5700 | 36.800 |
25 mar 2024 | 2,6600 | 2,7500 | 2,6000 | 2,6600 | 2,6600 | 12.300 |
22 mar 2024 | 2,6100 | 2,6800 | 2,5690 | 2,6700 | 2,6700 | 29.200 |
21 mar 2024 | 2,7800 | 2,7800 | 2,5600 | 2,5900 | 2,5900 | 34.400 |
20 mar 2024 | 2,6500 | 2,7690 | 2,6280 | 2,7000 | 2,7000 | 25.200 |
19 mar 2024 | 2,7300 | 2,7800 | 2,6500 | 2,6500 | 2,6500 | 16.300 |
18 mar 2024 | 2,7900 | 2,8500 | 2,6610 | 2,7000 | 2,7000 | 40.800 |
15 mar 2024 | 2,8000 | 2,8000 | 2,7500 | 2,7900 | 2,7900 | 59.100 |
14 mar 2024 | 2,7000 | 2,7800 | 2,7000 | 2,7500 | 2,7500 | 59.500 |
13 mar 2024 | 2,7500 | 2,9200 | 2,7500 | 2,8200 | 2,8200 | 78.900 |
12 mar 2024 | 2,8100 | 2,9200 | 2,6720 | 2,7700 | 2,7700 | 170.400 |
11 mar 2024 | 2,8000 | 2,9100 | 2,6000 | 2,8100 | 2,8100 | 296.200 |
08 mar 2024 | 2,5600 | 2,8730 | 2,5400 | 2,8000 | 2,8000 | 200.600 |
07 mar 2024 | 2,5600 | 2,6280 | 2,5000 | 2,5600 | 2,5600 | 67.000 |
06 mar 2024 | 2,6300 | 2,6900 | 2,5400 | 2,6000 | 2,6000 | 53.800 |
05 mar 2024 | 2,5000 | 2,6400 | 2,4800 | 2,6000 | 2,6000 | 90.600 |
04 mar 2024 | 2,6500 | 2,6500 | 2,4700 | 2,5800 | 2,5800 | 153.500 |
01 mar 2024 | 2,6700 | 2,8100 | 2,4000 | 2,6300 | 2,6300 | 730.200 |
29 feb 2024 | 2,8500 | 3,0300 | 2,6600 | 2,6700 | 2,6700 | 240.400 |
28 feb 2024 | 3,0000 | 3,1870 | 2,7800 | 2,8300 | 2,8300 | 444.900 |
27 feb 2024 | 3,3000 | 3,4000 | 2,6300 | 2,8000 | 2,8000 | 1.946.400 |
26 feb 2024 | 7,1600 | 7,5300 | 6,5500 | 6,8000 | 6,8000 | 411.200 |
23 feb 2024 | 8,1100 | 8,3370 | 5,8000 | 6,8700 | 6,8700 | 419.800 |
22 feb 2024 | 8,9000 | 9,4000 | 7,0000 | 7,2500 | 7,2500 | 206.600 |
21 feb 2024 | 9,0300 | 9,3240 | 8,5300 | 8,8000 | 8,8000 | 88.700 |
20 feb 2024 | 8,7000 | 9,0900 | 8,4700 | 8,8000 | 8,8000 | 34.200 |
16 feb 2024 | 9,3900 | 9,8400 | 8,1800 | 8,3900 | 8,3900 | 59.600 |
15 feb 2024 | 9,8000 | 9,8400 | 9,2500 | 9,4000 | 9,4000 | 36.200 |
14 feb 2024 | 9,4900 | 10,1800 | 9,2300 | 9,8500 | 9,8500 | 48.800 |
13 feb 2024 | 9,7500 | 10,2100 | 9,2000 | 9,4000 | 9,4000 | 22.200 |
12 feb 2024 | 10,3300 | 10,3300 | 9,7300 | 9,7300 | 9,7300 | 32.900 |
09 feb 2024 | 9,5100 | 10,7500 | 9,5100 | 10,3300 | 10,3300 | 64.500 |
08 feb 2024 | 10,7700 | 10,8780 | 7,8900 | 9,5200 | 9,5200 | 231.900 |
07 feb 2024 | 12,6000 | 13,4900 | 10,6600 | 10,7600 | 10,7600 | 209.000 |
06 feb 2024 | 10,9500 | 12,9440 | 10,9500 | 12,4700 | 12,4700 | 129.000 |
05 feb 2024 | 9,5400 | 12,4760 | 9,5100 | 10,7900 | 10,7900 | 163.300 |
02 feb 2024 | 8,5500 | 9,6200 | 8,5500 | 9,4400 | 9,4400 | 55.000 |
01 feb 2024 | 8,4800 | 8,7700 | 8,4250 | 8,6500 | 8,6500 | 11.900 |
31 gen 2024 | 8,8400 | 8,8500 | 8,4500 | 8,4500 | 8,4500 | 12.800 |
30 gen 2024 | 8,4500 | 8,8500 | 8,1900 | 8,8500 | 8,8500 | 13.100 |
29 gen 2024 | 8,2600 | 8,9000 | 7,6900 | 8,5000 | 8,5000 | 56.300 |
26 gen 2024 | 7,7300 | 8,2500 | 7,7300 | 8,1400 | 8,1400 | 15.500 |
25 gen 2024 | 7,7000 | 7,8500 | 7,6000 | 7,7100 | 7,7100 | 10.500 |
24 gen 2024 | 7,8700 | 7,8700 | 7,6500 | 7,8500 | 7,8500 | 13.700 |
*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...