Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 2,0900 | 2,2200 | 1,9500 | 2,1200 | 2,1200 | 20.000 |
06 mag 2024 | 2,0600 | 2,2000 | 2,0600 | 2,1200 | 2,1200 | 10.900 |
03 mag 2024 | 2,0800 | 2,0800 | 1,9800 | 2,0000 | 2,0000 | 7.400 |
02 mag 2024 | 2,0100 | 2,0300 | 1,9500 | 2,0100 | 2,0100 | 1.900 |
01 mag 2024 | 1,9500 | 2,0100 | 1,9500 | 1,9500 | 1,9500 | 6.100 |
30 apr 2024 | 1,8900 | 1,9900 | 1,8700 | 1,9400 | 1,9400 | 16.100 |
29 apr 2024 | 2,0000 | 2,0400 | 1,9100 | 1,9300 | 1,9300 | 19.600 |
26 apr 2024 | 1,9400 | 2,0200 | 1,9300 | 2,0000 | 2,0000 | 10.200 |
25 apr 2024 | 1,8100 | 1,9500 | 1,8100 | 1,9200 | 1,9200 | 13.100 |
24 apr 2024 | 1,9100 | 1,9600 | 1,8500 | 1,8500 | 1,8500 | 7.400 |
23 apr 2024 | 1,9500 | 2,0200 | 1,8800 | 1,9800 | 1,9800 | 14.300 |
22 apr 2024 | 2,1400 | 2,1400 | 1,8700 | 1,9100 | 1,9100 | 21.400 |
19 apr 2024 | 2,1200 | 2,1500 | 2,0700 | 2,0900 | 2,0900 | 15.900 |
18 apr 2024 | 2,2000 | 2,2000 | 2,0800 | 2,1400 | 2,1400 | 13.900 |
17 apr 2024 | 2,2000 | 2,2500 | 2,1500 | 2,2100 | 2,2100 | 8.000 |
16 apr 2024 | 2,2700 | 2,3000 | 2,2400 | 2,2500 | 2,2500 | 5.600 |
15 apr 2024 | 2,2600 | 2,3400 | 2,2500 | 2,2700 | 2,2700 | 10.900 |
12 apr 2024 | 2,3300 | 2,4500 | 2,2400 | 2,3200 | 2,3200 | 45.800 |
11 apr 2024 | 2,2100 | 2,3500 | 2,2100 | 2,3400 | 2,3400 | 14.000 |
10 apr 2024 | 2,2700 | 2,3300 | 2,2000 | 2,2200 | 2,2200 | 27.800 |
09 apr 2024 | 2,3100 | 2,4000 | 2,2800 | 2,2800 | 2,2800 | 21.600 |
08 apr 2024 | 2,2700 | 2,3900 | 2,2300 | 2,3400 | 2,3400 | 19.000 |
05 apr 2024 | 2,2700 | 2,2900 | 2,1600 | 2,2900 | 2,2900 | 19.900 |
04 apr 2024 | 2,2500 | 2,2900 | 2,2200 | 2,2900 | 2,2900 | 18.100 |
03 apr 2024 | 2,2400 | 2,2400 | 2,1500 | 2,2000 | 2,2000 | 13.900 |
02 apr 2024 | 2,3500 | 2,4100 | 2,1500 | 2,1500 | 2,1500 | 956.200 |
01 apr 2024 | 2,3300 | 2,4100 | 2,3200 | 2,3700 | 2,3700 | 11.100 |
28 mar 2024 | 2,2500 | 2,4500 | 2,2200 | 2,3700 | 2,3700 | 58.900 |
27 mar 2024 | 2,2700 | 2,3800 | 2,2500 | 2,2800 | 2,2800 | 25.100 |
26 mar 2024 | 2,3600 | 2,4000 | 2,2100 | 2,2500 | 2,2500 | 30.900 |
25 mar 2024 | 2,3800 | 2,5400 | 2,3100 | 2,3100 | 2,3100 | 22.500 |
22 mar 2024 | 2,3000 | 2,5400 | 2,3000 | 2,3700 | 2,3700 | 49.600 |
21 mar 2024 | 2,2800 | 2,4100 | 2,2800 | 2,3200 | 2,3200 | 47.200 |
20 mar 2024 | 2,2800 | 2,3500 | 2,2800 | 2,3100 | 2,3100 | 14.400 |
19 mar 2024 | 2,3000 | 2,4900 | 2,3000 | 2,3100 | 2,3100 | 7.700 |
18 mar 2024 | 2,1600 | 2,3600 | 2,1600 | 2,2700 | 2,2700 | 51.200 |
15 mar 2024 | 2,4500 | 2,4900 | 2,2900 | 2,2900 | 2,2900 | 33.000 |
14 mar 2024 | 2,4400 | 2,5100 | 2,4000 | 2,4000 | 2,4000 | 19.300 |
13 mar 2024 | 2,4300 | 2,5500 | 2,4100 | 2,5000 | 2,5000 | 6.300 |
12 mar 2024 | 2,5000 | 2,6100 | 2,4600 | 2,4600 | 2,4600 | 65.200 |
11 mar 2024 | 2,5300 | 2,6300 | 2,5100 | 2,5500 | 2,5500 | 9.400 |
08 mar 2024 | 2,6200 | 2,6700 | 2,5100 | 2,6300 | 2,6300 | 7.700 |
07 mar 2024 | 2,4600 | 2,6600 | 2,4000 | 2,6400 | 2,6400 | 23.700 |
06 mar 2024 | 2,5600 | 2,5600 | 2,4500 | 2,5300 | 2,5300 | 37.300 |
05 mar 2024 | 2,5600 | 2,6800 | 2,5600 | 2,6300 | 2,6300 | 7.700 |
04 mar 2024 | 2,5800 | 2,7000 | 2,5600 | 2,5700 | 2,5700 | 9.500 |
01 mar 2024 | 2,7200 | 2,7600 | 2,5600 | 2,6600 | 2,6600 | 34.700 |
29 feb 2024 | 2,7000 | 2,7800 | 2,7000 | 2,7500 | 2,7500 | 5.900 |
28 feb 2024 | 2,5900 | 2,7700 | 2,5900 | 2,7700 | 2,7700 | 18.600 |
27 feb 2024 | 2,6600 | 2,7800 | 2,5800 | 2,7300 | 2,7300 | 24.400 |
26 feb 2024 | 2,6100 | 2,6600 | 2,5100 | 2,5600 | 2,5600 | 10.000 |
23 feb 2024 | 2,5400 | 2,6500 | 2,5400 | 2,6300 | 2,6300 | 8.300 |
22 feb 2024 | 2,5500 | 2,7000 | 2,5500 | 2,6900 | 2,6900 | 29.700 |
21 feb 2024 | 2,6100 | 2,6300 | 2,5500 | 2,6000 | 2,6000 | 6.700 |
20 feb 2024 | 2,6400 | 2,6500 | 2,6100 | 2,6100 | 2,6100 | 7.300 |
16 feb 2024 | 2,6800 | 2,6800 | 2,6400 | 2,6500 | 2,6500 | 7.100 |
15 feb 2024 | 2,6600 | 2,8000 | 2,6600 | 2,6900 | 2,6900 | 10.000 |
14 feb 2024 | 2,7200 | 2,8000 | 2,6700 | 2,6800 | 2,6800 | 33.100 |
13 feb 2024 | 2,7400 | 2,8100 | 2,7000 | 2,7200 | 2,7200 | 2.400 |
12 feb 2024 | 2,7100 | 2,8400 | 2,7000 | 2,7400 | 2,7400 | 10.200 |
09 feb 2024 | 2,7100 | 2,8000 | 2,6800 | 2,7500 | 2,7500 | 2.700 |
08 feb 2024 | 2,6800 | 2,8000 | 2,6800 | 2,7600 | 2,7600 | 24.700 |
07 feb 2024 | 2,8200 | 2,8900 | 2,7600 | 2,8500 | 2,8500 | 14.900 |
06 feb 2024 | 2,6700 | 2,9800 | 2,6700 | 2,9200 | 2,9200 | 18.400 |
05 feb 2024 | 2,7700 | 2,8800 | 2,6500 | 2,7500 | 2,7500 | 37.900 |
02 feb 2024 | 2,7600 | 2,8600 | 2,7600 | 2,8300 | 2,8300 | 4.600 |
01 feb 2024 | 2,8900 | 2,9300 | 2,7600 | 2,8600 | 2,8600 | 29.000 |
31 gen 2024 | 2,9400 | 2,9600 | 2,8300 | 2,8300 | 2,8300 | 21.300 |
30 gen 2024 | 2,9700 | 3,0700 | 2,9100 | 2,9500 | 2,9500 | 19.400 |
29 gen 2024 | 2,9700 | 3,0500 | 2,9500 | 3,0400 | 3,0400 | 10.500 |
26 gen 2024 | 2,9200 | 3,0200 | 2,9200 | 2,9400 | 2,9400 | 4.200 |
25 gen 2024 | 3,0000 | 3,1300 | 2,9100 | 2,9400 | 2,9400 | 23.000 |
24 gen 2024 | 3,1100 | 3,2400 | 3,0200 | 3,0500 | 3,0500 | 63.700 |
23 gen 2024 | 3,0400 | 3,1700 | 3,0400 | 3,1400 | 3,1400 | 92.800 |
22 gen 2024 | 3,1200 | 3,1400 | 3,0200 | 3,1100 | 3,1100 | 12.100 |
19 gen 2024 | 3,0200 | 3,1500 | 3,0000 | 3,1000 | 3,1000 | 14.300 |
18 gen 2024 | 3,1400 | 3,1400 | 3,0000 | 3,0100 | 3,0100 | 5.900 |
17 gen 2024 | 3,0600 | 3,1500 | 3,0000 | 3,1400 | 3,1400 | 12.200 |
16 gen 2024 | 2,8700 | 3,0600 | 2,8700 | 3,0600 | 3,0600 | 30.200 |
12 gen 2024 | 2,8400 | 3,0100 | 2,7800 | 2,9000 | 2,9000 | 25.300 |
11 gen 2024 | 2,8300 | 3,0400 | 2,8300 | 2,8800 | 2,8800 | 18.300 |
10 gen 2024 | 2,9000 | 3,0000 | 2,9000 | 2,9200 | 2,9200 | 29.600 |
09 gen 2024 | 2,8700 | 2,9300 | 2,8200 | 2,8500 | 2,8500 | 28.600 |
08 gen 2024 | 2,6300 | 2,8800 | 2,6000 | 2,8800 | 2,8800 | 115.900 |
05 gen 2024 | 2,5800 | 2,7900 | 2,4100 | 2,6300 | 2,6300 | 6.700 |
04 gen 2024 | 2,6000 | 2,7600 | 2,5400 | 2,6200 | 2,6200 | 31.200 |
03 gen 2024 | 2,6300 | 2,7100 | 2,4900 | 2,6100 | 2,6100 | 8.900 |
02 gen 2024 | 2,7100 | 2,8000 | 2,6500 | 2,7100 | 2,7100 | 18.300 |
29 dic 2023 | 2,6500 | 2,8500 | 2,5500 | 2,8100 | 2,8100 | 52.600 |
28 dic 2023 | 2,6300 | 2,7000 | 2,6300 | 2,6600 | 2,6600 | 118.100 |
27 dic 2023 | 2,4200 | 2,6500 | 2,4100 | 2,6200 | 2,6200 | 234.500 |
26 dic 2023 | 2,0900 | 2,3900 | 2,0900 | 2,3100 | 2,3100 | 44.400 |
22 dic 2023 | 2,0500 | 2,1500 | 1,8900 | 2,1500 | 2,1500 | 39.000 |
21 dic 2023 | 2,0600 | 2,1900 | 2,0400 | 2,0600 | 2,0600 | 37.900 |
20 dic 2023 | 2,2200 | 2,2500 | 2,0600 | 2,0600 | 2,0600 | 33.400 |
19 dic 2023 | 2,1400 | 2,3400 | 2,1400 | 2,1800 | 2,1800 | 21.700 |
18 dic 2023 | 2,1800 | 2,3000 | 2,1700 | 2,1700 | 2,1700 | 33.900 |
15 dic 2023 | 2,3500 | 2,4200 | 2,2500 | 2,2500 | 2,2500 | 52.900 |
14 dic 2023 | 2,3100 | 2,5300 | 2,2700 | 2,3000 | 2,3000 | 91.500 |
13 dic 2023 | 2,4200 | 2,4400 | 2,3000 | 2,3200 | 2,3200 | 42.900 |
*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...