Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 2,7500 | 2,7700 | 2,6600 | 2,7000 | 2,7000 | 647.600 |
27 giu 2024 | 2,7200 | 2,7700 | 2,7000 | 2,7400 | 2,7400 | 659.100 |
26 giu 2024 | 2,6400 | 2,7300 | 2,6300 | 2,6900 | 2,6900 | 685.300 |
25 giu 2024 | 2,6700 | 2,7000 | 2,6400 | 2,6600 | 2,6600 | 1.306.600 |
24 giu 2024 | 2,7000 | 2,7200 | 2,6800 | 2,7000 | 2,7000 | 1.578.600 |
21 giu 2024 | 2,7200 | 2,7200 | 2,6400 | 2,6800 | 2,6800 | 1.548.600 |
20 giu 2024 | 2,7100 | 2,7800 | 2,6700 | 2,7400 | 2,7400 | 728.500 |
19 giu 2024 | 2,7000 | 2,7300 | 2,6600 | 2,6800 | 2,6800 | 234.900 |
18 giu 2024 | 2,6200 | 2,7300 | 2,6100 | 2,7000 | 2,7000 | 1.656.200 |
17 giu 2024 | 2,6900 | 2,7200 | 2,6000 | 2,6300 | 2,6300 | 886.800 |
14 giu 2024 | 2,7100 | 2,7600 | 2,7000 | 2,7200 | 2,7200 | 809.100 |
13 giu 2024 | 2,6900 | 2,7800 | 2,6300 | 2,6900 | 2,6900 | 2.190.400 |
12 giu 2024 | 2,7800 | 2,8200 | 2,7100 | 2,7200 | 2,7200 | 688.100 |
11 giu 2024 | 2,6500 | 2,7500 | 2,6300 | 2,7200 | 2,7200 | 863.000 |
10 giu 2024 | 2,7500 | 2,7600 | 2,6500 | 2,6800 | 2,6800 | 879.800 |
07 giu 2024 | 2,8000 | 2,8200 | 2,6900 | 2,7200 | 2,7200 | 1.718.600 |
06 giu 2024 | 2,8000 | 2,9700 | 2,8000 | 2,9300 | 2,9300 | 1.246.200 |
05 giu 2024 | 2,8100 | 2,8300 | 2,7300 | 2,8100 | 2,8100 | 1.175.200 |
04 giu 2024 | 2,8700 | 2,8800 | 2,7300 | 2,7800 | 2,7800 | 2.002.500 |
03 giu 2024 | 3,0200 | 3,0300 | 2,8700 | 2,9300 | 2,9300 | 2.873.600 |
31 mag 2024 | 3,0500 | 3,0800 | 2,9200 | 2,9800 | 2,9800 | 3.626.900 |
30 mag 2024 | 2,9200 | 3,1500 | 2,8700 | 3,0100 | 3,0100 | 3.351.600 |
29 mag 2024 | 2,8300 | 2,9000 | 2,8200 | 2,8500 | 2,8500 | 1.057.000 |
28 mag 2024 | 2,7900 | 2,9000 | 2,7400 | 2,8800 | 2,8800 | 5.057.800 |
27 mag 2024 | 2,7400 | 2,8000 | 2,7100 | 2,7900 | 2,7900 | 664.300 |
24 mag 2024 | 2,6400 | 2,7400 | 2,6400 | 2,6900 | 2,6900 | 1.184.700 |
23 mag 2024 | 2,6500 | 2,6800 | 2,5600 | 2,5900 | 2,5900 | 1.834.500 |
22 mag 2024 | 2,8400 | 2,8900 | 2,6600 | 2,6800 | 2,6800 | 4.098.100 |
21 mag 2024 | 2,9600 | 3,0000 | 2,8200 | 2,8700 | 2,8700 | 6.193.900 |
17 mag 2024 | 2,6300 | 2,9100 | 2,6200 | 2,9000 | 2,9000 | 3.403.500 |
16 mag 2024 | 2,5000 | 2,6100 | 2,4900 | 2,5600 | 2,5600 | 956.900 |
15 mag 2024 | 2,5300 | 2,5400 | 2,4600 | 2,5100 | 2,5100 | 2.108.000 |
14 mag 2024 | 2,4200 | 2,5400 | 2,3800 | 2,5100 | 2,5100 | 1.567.600 |
13 mag 2024 | 2,6500 | 2,7000 | 2,5300 | 2,5500 | 2,5500 | 1.238.800 |
10 mag 2024 | 2,7500 | 2,7500 | 2,6500 | 2,6700 | 2,6700 | 747.100 |
09 mag 2024 | 2,5600 | 2,7100 | 2,5600 | 2,7000 | 2,7000 | 1.288.900 |
08 mag 2024 | 2,5500 | 2,6200 | 2,5300 | 2,5700 | 2,5700 | 788.000 |
07 mag 2024 | 2,5400 | 2,5800 | 2,5300 | 2,5700 | 2,5700 | 427.200 |
06 mag 2024 | 2,5400 | 2,6300 | 2,5400 | 2,5500 | 2,5500 | 838.200 |
03 mag 2024 | 2,5200 | 2,5400 | 2,4600 | 2,4900 | 2,4900 | 1.052.700 |
02 mag 2024 | 2,5800 | 2,6300 | 2,4900 | 2,5000 | 2,5000 | 1.532.200 |
01 mag 2024 | 2,4500 | 2,6800 | 2,4500 | 2,6100 | 2,6100 | 4.120.400 |
30 apr 2024 | 2,4500 | 2,4900 | 2,3800 | 2,3800 | 2,3800 | 1.476.000 |
29 apr 2024 | 2,4900 | 2,5500 | 2,4500 | 2,5300 | 2,5300 | 1.053.000 |
26 apr 2024 | 2,5200 | 2,5400 | 2,4500 | 2,4900 | 2,4900 | 718.400 |
25 apr 2024 | 2,3700 | 2,4800 | 2,3300 | 2,4800 | 2,4800 | 1.430.700 |
24 apr 2024 | 2,3300 | 2,3700 | 2,3000 | 2,3600 | 2,3600 | 638.400 |
23 apr 2024 | 2,3100 | 2,4100 | 2,3000 | 2,3500 | 2,3500 | 2.135.400 |
22 apr 2024 | 2,3100 | 2,4000 | 2,2900 | 2,3300 | 2,3300 | 1.288.200 |
19 apr 2024 | 2,4100 | 2,4300 | 2,3800 | 2,4100 | 2,4100 | 776.300 |
18 apr 2024 | 2,4200 | 2,4900 | 2,3700 | 2,4100 | 2,4100 | 1.050.500 |
17 apr 2024 | 2,4100 | 2,4600 | 2,3700 | 2,4100 | 2,4100 | 1.111.600 |
16 apr 2024 | 2,4200 | 2,4700 | 2,3700 | 2,4000 | 2,4000 | 1.833.600 |
15 apr 2024 | 2,5000 | 2,5100 | 2,4200 | 2,4300 | 2,4300 | 1.567.100 |
12 apr 2024 | 2,6000 | 2,6700 | 2,4600 | 2,4900 | 2,4900 | 2.531.200 |
11 apr 2024 | 2,5000 | 2,5300 | 2,4500 | 2,5200 | 2,5200 | 1.601.800 |
10 apr 2024 | 2,4500 | 2,5500 | 2,4100 | 2,4800 | 2,4800 | 2.253.700 |
09 apr 2024 | 2,4500 | 2,5100 | 2,4300 | 2,5100 | 2,5100 | 2.638.700 |
08 apr 2024 | 2,4900 | 2,5400 | 2,3700 | 2,3900 | 2,3900 | 1.981.100 |
05 apr 2024 | 2,3500 | 2,4800 | 2,3400 | 2,4500 | 2,4500 | 1.611.000 |
04 apr 2024 | 2,4000 | 2,4200 | 2,3100 | 2,3400 | 2,3400 | 1.557.000 |
03 apr 2024 | 2,2900 | 2,4700 | 2,2900 | 2,4100 | 2,4100 | 2.067.300 |
02 apr 2024 | 2,3200 | 2,3400 | 2,2600 | 2,3100 | 2,3100 | 1.388.700 |
01 apr 2024 | 2,3700 | 2,4300 | 2,2800 | 2,3000 | 2,3000 | 1.697.300 |
28 mar 2024 | 2,3100 | 2,3300 | 2,2600 | 2,2800 | 2,2800 | 1.094.200 |
27 mar 2024 | 2,1500 | 2,2900 | 2,1400 | 2,2900 | 2,2900 | 1.866.300 |
26 mar 2024 | 2,2000 | 2,2300 | 2,1200 | 2,1300 | 2,1300 | 687.200 |
25 mar 2024 | 2,2400 | 2,2600 | 2,1300 | 2,1600 | 2,1600 | 474.100 |
22 mar 2024 | 2,1900 | 2,2400 | 2,1600 | 2,2000 | 2,2000 | 870.300 |
21 mar 2024 | 2,3500 | 2,3600 | 2,1900 | 2,2100 | 2,2100 | 2.000.100 |
20 mar 2024 | 2,1800 | 2,3300 | 2,1800 | 2,2900 | 2,2900 | 1.748.200 |
19 mar 2024 | 2,2000 | 2,2400 | 2,1400 | 2,1700 | 2,1700 | 1.590.500 |
18 mar 2024 | 2,3000 | 2,3000 | 2,2100 | 2,2200 | 2,2200 | 851.900 |
15 mar 2024 | 2,2500 | 2,3700 | 2,2400 | 2,3000 | 2,3000 | 1.846.200 |
14 mar 2024 | 2,2500 | 2,3100 | 2,2200 | 2,2700 | 2,2700 | 1.314.200 |
13 mar 2024 | 2,2100 | 2,3300 | 2,1900 | 2,2800 | 2,2800 | 1.388.800 |
12 mar 2024 | 2,1900 | 2,2900 | 2,1300 | 2,1900 | 2,1900 | 1.845.100 |
11 mar 2024 | 2,0200 | 2,2500 | 2,0200 | 2,2300 | 2,2300 | 2.172.500 |
08 mar 2024 | 2,1400 | 2,1400 | 1,9800 | 2,0300 | 2,0300 | 2.692.900 |
07 mar 2024 | 2,0100 | 2,0700 | 1,9700 | 2,0700 | 2,0700 | 1.558.900 |
06 mar 2024 | 1,9300 | 2,0100 | 1,9100 | 2,0000 | 2,0000 | 901.300 |
05 mar 2024 | 1,9500 | 2,0400 | 1,9100 | 1,9200 | 1,9200 | 1.748.100 |
04 mar 2024 | 1,8400 | 1,9200 | 1,7900 | 1,9100 | 1,9100 | 1.563.000 |
01 mar 2024 | 1,7100 | 1,8200 | 1,6800 | 1,8200 | 1,8200 | 2.047.200 |
29 feb 2024 | 1,6300 | 1,7300 | 1,6300 | 1,6600 | 1,6600 | 2.499.100 |
28 feb 2024 | 1,5400 | 1,6200 | 1,5200 | 1,6000 | 1,6000 | 1.353.800 |
27 feb 2024 | 1,5000 | 1,5400 | 1,5000 | 1,5300 | 1,5300 | 594.900 |
26 feb 2024 | 1,5100 | 1,5200 | 1,4900 | 1,4900 | 1,4900 | 657.100 |
23 feb 2024 | 1,5000 | 1,5500 | 1,5000 | 1,5300 | 1,5300 | 1.355.500 |
22 feb 2024 | 1,5400 | 1,5400 | 1,4900 | 1,5000 | 1,5000 | 1.393.200 |
21 feb 2024 | 1,5600 | 1,5600 | 1,5400 | 1,5500 | 1,5500 | 380.500 |
20 feb 2024 | 1,6000 | 1,6000 | 1,5500 | 1,5600 | 1,5600 | 756.200 |
16 feb 2024 | 1,5600 | 1,5900 | 1,5400 | 1,5600 | 1,5600 | 848.900 |
15 feb 2024 | 1,5400 | 1,6200 | 1,5400 | 1,5600 | 1,5600 | 1.724.300 |
14 feb 2024 | 1,5700 | 1,6500 | 1,4700 | 1,5400 | 1,5400 | 3.140.100 |
13 feb 2024 | 1,6500 | 1,6900 | 1,6100 | 1,6100 | 1,6100 | 1.287.900 |
12 feb 2024 | 1,5900 | 1,6900 | 1,5900 | 1,6700 | 1,6700 | 737.600 |
09 feb 2024 | 1,6600 | 1,6600 | 1,5700 | 1,5800 | 1,5800 | 1.380.000 |
08 feb 2024 | 1,7000 | 1,7500 | 1,6800 | 1,6800 | 1,6800 | 657.000 |
07 feb 2024 | 1,7400 | 1,7700 | 1,7000 | 1,7200 | 1,7200 | 1.180.500 |
*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...