Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 2,8150 | 2,8800 | 2,7850 | 2,8680 | 2,8680 | 102.122 |
17 mag 2024 | 2,6810 | 2,8090 | 2,6730 | 2,7890 | 2,7890 | 152.353 |
16 mag 2024 | 2,6220 | 2,7530 | 2,6090 | 2,6870 | 2,6870 | 152.353 |
15 mag 2024 | 2,5590 | 2,6370 | 2,5420 | 2,6310 | 2,6310 | 129.400 |
14 mag 2024 | 2,5760 | 2,6100 | 2,5200 | 2,5590 | 2,5590 | 104.007 |
13 mag 2024 | 2,4770 | 2,5900 | 2,4470 | 2,5870 | 2,5870 | 119.005 |
10 mag 2024 | 2,5390 | 2,5670 | 2,4730 | 2,4840 | 2,4840 | 119.373 |
09 mag 2024 | 2,4700 | 2,5610 | 2,4380 | 2,5370 | 2,5370 | 160.905 |
08 mag 2024 | 2,4790 | 2,5330 | 2,4500 | 2,4740 | 2,4740 | 111.544 |
07 mag 2024 | 2,4760 | 2,4930 | 2,4230 | 2,4710 | 2,4710 | 92.667 |
06 mag 2024 | 2,4390 | 2,5210 | 2,3960 | 2,4630 | 2,4630 | 100.909 |
03 mag 2024 | 2,3330 | 2,4300 | 2,3050 | 2,4160 | 2,4160 | 104.775 |
02 mag 2024 | 2,2630 | 2,3440 | 2,2610 | 2,3310 | 2,3310 | 70.426 |
01 mag 2024 | 2,2850 | 2,3000 | 2,2550 | 2,2660 | 2,2660 | 74.764 |
30 apr 2024 | 2,3940 | 2,4200 | 2,2870 | 2,3190 | 2,3190 | 80.033 |
29 apr 2024 | 2,2820 | 2,3910 | 2,2790 | 2,3730 | 2,3730 | 80.441 |
26 apr 2024 | 2,3280 | 2,3590 | 2,2760 | 2,2840 | 2,2840 | 64.574 |
25 apr 2024 | 2,3150 | 2,3500 | 2,2840 | 2,3420 | 2,3420 | 59.305 |
24 apr 2024 | 2,4460 | 2,4550 | 2,3050 | 2,3200 | 2,3200 | 64.211 |
23 apr 2024 | 2,3910 | 2,4500 | 2,3450 | 2,4100 | 2,4100 | 60.607 |
22 apr 2024 | 2,3090 | 2,3880 | 2,2900 | 2,3780 | 2,3780 | 47.181 |
19 apr 2024 | 2,3020 | 2,3510 | 2,2840 | 2,3150 | 2,3150 | 51.002 |
18 apr 2024 | 2,3030 | 2,3290 | 2,2930 | 2,3110 | 2,3110 | 49.538 |
17 apr 2024 | 2,2730 | 2,3100 | 2,2580 | 2,2940 | 2,2940 | 52.942 |
16 apr 2024 | 2,2670 | 2,3740 | 2,2460 | 2,3230 | 2,3230 | 88.412 |
15 apr 2024 | 2,3570 | 2,3690 | 2,2590 | 2,2740 | 2,2740 | 60.349 |
12 apr 2024 | 2,3240 | 2,3640 | 2,2980 | 2,3500 | 2,3500 | 58.161 |
11 apr 2024 | 2,3680 | 2,3800 | 2,3120 | 2,3190 | 2,3190 | 105.388 |
10 apr 2024 | 2,3970 | 2,4160 | 2,3550 | 2,3760 | 2,3760 | 87.158 |
09 apr 2024 | 2,3880 | 2,4310 | 2,3560 | 2,3750 | 2,3750 | 88.677 |
08 apr 2024 | 2,3200 | 2,3980 | 2,3130 | 2,3900 | 2,3900 | 99.718 |
05 apr 2024 | 2,3290 | 2,3560 | 2,2970 | 2,3390 | 2,3390 | 89.256 |
04 apr 2024 | 2,3830 | 2,3940 | 2,3200 | 2,3240 | 2,3240 | 42.621 |
03 apr 2024 | 2,4170 | 2,4520 | 2,3790 | 2,3860 | 2,3860 | 44.334 |
02 apr 2024 | 2,4000 | 2,4350 | 2,3510 | 2,4300 | 2,4300 | 51.970 |
01 apr 2024 | 2,3470 | 2,4190 | 2,3040 | 2,4050 | 2,4050 | 45.916 |
28 mar 2024 | 2,3000 | 2,3550 | 2,2820 | 2,3400 | 2,3400 | 42.727 |
27 mar 2024 | 2,3310 | 2,3340 | 2,2730 | 2,2930 | 2,2930 | 43.671 |
26 mar 2024 | 2,3490 | 2,3760 | 2,3280 | 2,3390 | 2,3390 | 44.708 |
25 mar 2024 | 2,3380 | 2,3540 | 2,2910 | 2,3370 | 2,3370 | 37.232 |
22 mar 2024 | 2,3610 | 2,3800 | 2,3210 | 2,3370 | 2,3370 | 30.308 |
21 mar 2024 | 2,3820 | 2,3830 | 2,3310 | 2,3590 | 2,3590 | 30.244 |
20 mar 2024 | 2,4380 | 2,4450 | 2,3640 | 2,3870 | 2,3870 | 33.393 |
19 mar 2024 | 2,4250 | 2,4530 | 2,4030 | 2,4230 | 2,4230 | 33.337 |
18 mar 2024 | 2,4060 | 2,4650 | 2,3930 | 2,4200 | 2,4200 | 36.774 |
15 mar 2024 | 2,4630 | 2,4720 | 2,3660 | 2,3700 | 2,3700 | 48.120 |
14 mar 2024 | 2,3860 | 2,4600 | 2,3660 | 2,4490 | 2,4490 | 44.905 |
13 mar 2024 | 2,3920 | 2,4010 | 2,3430 | 2,3820 | 2,3820 | 59.247 |
12 mar 2024 | 2,4100 | 2,4610 | 2,3750 | 2,3910 | 2,3910 | 56.663 |
11 mar 2024 | 2,4700 | 2,4840 | 2,4070 | 2,4230 | 2,4230 | 48.951 |
08 mar 2024 | 2,4540 | 2,4800 | 2,4220 | 2,4560 | 2,4560 | 50.771 |
07 mar 2024 | 2,5230 | 2,5300 | 2,4380 | 2,4520 | 2,4520 | 64.816 |
06 mar 2024 | 2,5710 | 2,5920 | 2,5180 | 2,5330 | 2,5330 | 26.295 |
05 mar 2024 | 2,5690 | 2,6470 | 2,5410 | 2,5800 | 2,5800 | 28.585 |
04 mar 2024 | 2,4840 | 2,6270 | 2,4840 | 2,5670 | 2,5670 | 43.902 |
01 mar 2024 | 2,4930 | 2,5120 | 2,4430 | 2,4660 | 2,4660 | 24.945 |
29 feb 2024 | 2,5160 | 2,5420 | 2,4820 | 2,5070 | 2,5070 | 36.122 |
28 feb 2024 | 2,4700 | 2,5540 | 2,4350 | 2,5350 | 2,5350 | 33.007 |
27 feb 2024 | 2,3900 | 2,4850 | 2,3600 | 2,4600 | 2,4600 | 35.566 |
26 feb 2024 | 2,3710 | 2,4350 | 2,3570 | 2,3800 | 2,3800 | 22.368 |
23 feb 2024 | 2,4460 | 2,4460 | 2,3270 | 2,3340 | 2,3340 | 32.106 |
22 feb 2024 | 2,4300 | 2,4720 | 2,3550 | 2,4480 | 2,4480 | 51.823 |
21 feb 2024 | 2,2970 | 2,4330 | 2,2760 | 2,4170 | 2,4170 | 56.498 |
20 feb 2024 | 2,1460 | 2,3010 | 2,1310 | 2,1370 | 2,1370 | 35.548 |
16 feb 2024 | 2,1680 | 2,2150 | 2,1590 | 2,2010 | 2,2010 | 23.110 |
15 feb 2024 | 2,1600 | 2,2050 | 2,1280 | 2,1590 | 2,1590 | 30.827 |
14 feb 2024 | 2,2390 | 2,2500 | 2,1350 | 2,1560 | 2,1560 | 38.126 |
13 feb 2024 | 2,2900 | 2,3090 | 2,2140 | 2,2510 | 2,2510 | 43.153 |
12 feb 2024 | 2,3090 | 2,3670 | 2,2720 | 2,2930 | 2,2930 | 37.543 |
09 feb 2024 | 2,3700 | 2,3700 | 2,3140 | 2,3540 | 2,3540 | 29.699 |
08 feb 2024 | 2,3950 | 2,4060 | 2,3540 | 2,3920 | 2,3920 | 28.867 |
07 feb 2024 | 2,4190 | 2,4430 | 2,3850 | 2,4000 | 2,4000 | 23.524 |
06 feb 2024 | 2,4570 | 2,4740 | 2,4150 | 2,4280 | 2,4280 | 22.451 |
05 feb 2024 | 2,5330 | 2,5410 | 2,4620 | 2,4910 | 2,4910 | 25.238 |
02 feb 2024 | 2,5020 | 2,5270 | 2,4710 | 2,5090 | 2,5090 | 19.850 |
01 feb 2024 | 2,5560 | 2,5830 | 2,4790 | 2,4970 | 2,4970 | 23.916 |
31 gen 2024 | 2,5260 | 2,5890 | 2,4980 | 2,5360 | 2,5360 | 24.055 |
30 gen 2024 | 2,5180 | 2,5610 | 2,4970 | 2,5380 | 2,5380 | 20.663 |
29 gen 2024 | 2,6040 | 2,6050 | 2,5070 | 2,5160 | 2,5160 | 19.923 |
26 gen 2024 | 2,6110 | 2,6430 | 2,5520 | 2,6220 | 2,6220 | 20.530 |
25 gen 2024 | 2,6950 | 2,7170 | 2,5900 | 2,6100 | 2,6100 | 18.182 |
24 gen 2024 | 2,6220 | 2,6970 | 2,6060 | 2,6710 | 2,6710 | 23.171 |
23 gen 2024 | 2,5500 | 2,6200 | 2,5070 | 2,6010 | 2,6010 | 22.512 |
22 gen 2024 | 2,5800 | 2,5970 | 2,5260 | 2,5380 | 2,5380 | 26.122 |
19 gen 2024 | 2,7450 | 2,7550 | 2,6110 | 2,6440 | 2,6440 | 33.742 |
18 gen 2024 | 2,7940 | 2,7940 | 2,7140 | 2,7520 | 2,7520 | 18.360 |
17 gen 2024 | 2,7540 | 2,8250 | 2,7350 | 2,8030 | 2,8030 | 15.511 |
16 gen 2024 | 2,8060 | 2,8200 | 2,7240 | 2,7820 | 2,7820 | 21.674 |
12 gen 2024 | 2,8670 | 2,9100 | 2,8390 | 2,8980 | 2,8980 | 24.671 |
11 gen 2024 | 2,8580 | 2,9460 | 2,8150 | 2,8550 | 2,8550 | 25.064 |
10 gen 2024 | 2,9510 | 2,9520 | 2,8280 | 2,8690 | 2,8690 | 23.717 |
09 gen 2024 | 2,8380 | 3,0200 | 2,8170 | 2,9540 | 2,9540 | 30.128 |
08 gen 2024 | 2,8730 | 2,8860 | 2,7330 | 2,8750 | 2,8750 | 21.454 |
05 gen 2024 | 2,8340 | 2,8860 | 2,7560 | 2,8810 | 2,8810 | 27.109 |
04 gen 2024 | 2,7700 | 2,8430 | 2,7700 | 2,8270 | 2,8270 | 24.789 |
03 gen 2024 | 2,7260 | 2,7890 | 2,7140 | 2,7520 | 2,7520 | 21.155 |
02 gen 2024 | 2,7110 | 2,7560 | 2,6690 | 2,7160 | 2,7160 | 18.431 |
29 dic 2023 | 2,6740 | 2,6940 | 2,6380 | 2,6520 | 2,6520 | 17.602 |
28 dic 2023 | 2,6240 | 2,6930 | 2,6000 | 2,6780 | 2,6780 | 12.055 |
27 dic 2023 | 2,6190 | 2,6890 | 2,6080 | 2,6200 | 2,6200 | 8.248 |
*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...