Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 2,2750 | 2,3460 | 2,2650 | 2,2700 | 2,2700 | 8.100 |
08 mag 2024 | 2,2100 | 2,3000 | 2,2100 | 2,2600 | 2,2600 | 8.000 |
07 mag 2024 | 2,3350 | 2,3600 | 2,2500 | 2,2500 | 2,2500 | 9.600 |
06 mag 2024 | 2,2200 | 2,3350 | 2,1810 | 2,3000 | 2,3000 | 28.300 |
03 mag 2024 | 2,2800 | 2,2900 | 2,2300 | 2,2300 | 2,2300 | 19.600 |
02 mag 2024 | 2,2500 | 2,3000 | 2,2000 | 2,2750 | 2,2750 | 27.000 |
01 mag 2024 | 2,3300 | 2,3300 | 2,2780 | 2,2800 | 2,2800 | 14.300 |
30 apr 2024 | 2,4000 | 2,4000 | 2,2300 | 2,2600 | 2,2600 | 30.300 |
29 apr 2024 | 2,3400 | 2,6000 | 2,3100 | 2,5100 | 2,5100 | 29.300 |
26 apr 2024 | 2,2600 | 2,4800 | 2,2000 | 2,3000 | 2,3000 | 39.100 |
25 apr 2024 | 2,2600 | 2,4100 | 2,2000 | 2,2100 | 2,2100 | 35.900 |
24 apr 2024 | 2,2900 | 2,3270 | 2,2000 | 2,2700 | 2,2700 | 12.800 |
23 apr 2024 | 2,2300 | 2,3900 | 2,2300 | 2,3900 | 2,3900 | 7.300 |
22 apr 2024 | 2,2800 | 2,4800 | 2,2300 | 2,2650 | 2,2650 | 33.400 |
19 apr 2024 | 2,3500 | 2,4920 | 2,1900 | 2,2990 | 2,2990 | 41.200 |
18 apr 2024 | 2,4800 | 2,4800 | 2,3600 | 2,3600 | 2,3600 | 9.400 |
17 apr 2024 | 2,6000 | 2,6350 | 2,4800 | 2,5100 | 2,5100 | 10.900 |
16 apr 2024 | 2,6000 | 2,6000 | 2,4200 | 2,5700 | 2,5700 | 39.700 |
15 apr 2024 | 2,7900 | 2,7900 | 2,6000 | 2,6000 | 2,6000 | 32.200 |
12 apr 2024 | 3,0500 | 3,0500 | 2,8100 | 2,8350 | 2,8350 | 32.600 |
11 apr 2024 | 2,9000 | 3,1000 | 2,9000 | 3,1000 | 3,1000 | 90.800 |
10 apr 2024 | 2,8200 | 2,8300 | 2,7000 | 2,8000 | 2,8000 | 57.000 |
09 apr 2024 | 2,7460 | 2,7460 | 2,6200 | 2,6600 | 2,6600 | 16.900 |
08 apr 2024 | 2,6200 | 2,6700 | 2,5900 | 2,6400 | 2,6400 | 20.400 |
05 apr 2024 | 2,7000 | 2,7300 | 2,5320 | 2,6100 | 2,6100 | 19.500 |
04 apr 2024 | 2,8300 | 2,8500 | 2,6600 | 2,7000 | 2,7000 | 105.100 |
03 apr 2024 | 2,3900 | 2,5200 | 2,3900 | 2,4700 | 2,4700 | 69.700 |
02 apr 2024 | 2,4200 | 2,4500 | 2,3700 | 2,4500 | 2,4500 | 23.000 |
01 apr 2024 | 2,4100 | 2,5500 | 2,3850 | 2,4200 | 2,4200 | 83.200 |
28 mar 2024 | 2,2600 | 2,3300 | 2,2400 | 2,2400 | 2,2400 | 28.400 |
27 mar 2024 | 2,2400 | 2,2750 | 2,1900 | 2,2400 | 2,2400 | 11.800 |
26 mar 2024 | 2,2600 | 2,2650 | 2,1500 | 2,1900 | 2,1900 | 28.000 |
25 mar 2024 | 2,2800 | 2,2900 | 2,1600 | 2,2100 | 2,2100 | 16.700 |
22 mar 2024 | 2,3700 | 2,3890 | 2,1300 | 2,2000 | 2,2000 | 30.000 |
21 mar 2024 | 2,4800 | 2,4800 | 2,4000 | 2,4200 | 2,4200 | 11.900 |
20 mar 2024 | 2,3800 | 2,4600 | 2,3400 | 2,4600 | 2,4600 | 22.300 |
19 mar 2024 | 2,4000 | 2,4400 | 1,9180 | 2,4380 | 2,4380 | 143.400 |
18 mar 2024 | 2,6200 | 2,6200 | 2,4500 | 2,4500 | 2,4500 | 30.800 |
15 mar 2024 | 2,5600 | 2,7040 | 2,5600 | 2,6700 | 2,6700 | 19.300 |
14 mar 2024 | 2,7600 | 2,7700 | 2,6700 | 2,7000 | 2,7000 | 95.600 |
13 mar 2024 | 2,8500 | 2,9200 | 2,8300 | 2,8800 | 2,8800 | 66.600 |
12 mar 2024 | 2,5800 | 2,8500 | 2,4800 | 2,8500 | 2,8500 | 149.700 |
11 mar 2024 | 2,4400 | 2,4500 | 2,2900 | 2,3750 | 2,3750 | 33.200 |
08 mar 2024 | 2,6600 | 2,6610 | 2,4500 | 2,5100 | 2,5100 | 56.600 |
07 mar 2024 | 2,4700 | 2,6900 | 2,4700 | 2,6500 | 2,6500 | 85.900 |
06 mar 2024 | 2,4600 | 2,5700 | 2,3900 | 2,5500 | 2,5500 | 80.200 |
05 mar 2024 | 2,5200 | 2,5200 | 2,3000 | 2,4300 | 2,4300 | 34.400 |
04 mar 2024 | 2,5800 | 2,5800 | 2,4310 | 2,5200 | 2,5200 | 97.700 |
01 mar 2024 | 2,4200 | 2,6700 | 2,3900 | 2,5500 | 2,5500 | 195.400 |
29 feb 2024 | 2,2200 | 2,2300 | 2,1200 | 2,2000 | 2,2000 | 65.200 |
28 feb 2024 | 2,2700 | 2,3300 | 2,2500 | 2,3100 | 2,3100 | 48.200 |
27 feb 2024 | 2,3200 | 2,3200 | 2,1440 | 2,2250 | 2,2250 | 106.800 |
26 feb 2024 | 2,3000 | 2,4500 | 2,2700 | 2,3800 | 2,3800 | 59.400 |
23 feb 2024 | 2,3800 | 2,3800 | 2,1900 | 2,2300 | 2,2300 | 89.800 |
22 feb 2024 | 2,3800 | 2,4900 | 2,3200 | 2,4400 | 2,4400 | 144.400 |
21 feb 2024 | 2,2600 | 2,2600 | 2,1200 | 2,1300 | 2,1300 | 72.000 |
20 feb 2024 | 2,3100 | 2,3600 | 2,1500 | 2,2300 | 2,2300 | 161.300 |
16 feb 2024 | 2,1500 | 2,4900 | 2,1500 | 2,3000 | 2,3000 | 554.400 |
15 feb 2024 | 1,8300 | 1,9500 | 1,8300 | 1,8800 | 1,8800 | 39.400 |
14 feb 2024 | 1,7900 | 1,8700 | 1,7700 | 1,8500 | 1,8500 | 32.300 |
13 feb 2024 | 1,7100 | 1,9600 | 1,7100 | 1,8300 | 1,8300 | 73.300 |
12 feb 2024 | 1,8900 | 1,8900 | 1,7700 | 1,7720 | 1,7720 | 88.100 |
09 feb 2024 | 1,8100 | 1,9000 | 1,6720 | 1,8500 | 1,8500 | 545.300 |
08 feb 2024 | 1,6200 | 1,6800 | 1,5900 | 1,5900 | 1,5900 | 138.500 |
07 feb 2024 | 1,5100 | 1,5600 | 1,5100 | 1,5400 | 1,5400 | 16.900 |
06 feb 2024 | 1,4900 | 1,5500 | 1,4800 | 1,5500 | 1,5500 | 18.700 |
05 feb 2024 | 1,4300 | 1,5800 | 1,4200 | 1,5000 | 1,5000 | 61.600 |
02 feb 2024 | 1,5000 | 1,5000 | 1,4000 | 1,4200 | 1,4200 | 18.900 |
01 feb 2024 | 1,4600 | 1,5190 | 1,4600 | 1,4600 | 1,4600 | 10.300 |
31 gen 2024 | 1,5000 | 1,5500 | 1,4600 | 1,4600 | 1,4600 | 18.100 |
30 gen 2024 | 1,6700 | 1,6700 | 1,5000 | 1,5500 | 1,5500 | 29.400 |
29 gen 2024 | 1,5700 | 1,6000 | 1,5100 | 1,6000 | 1,6000 | 45.800 |
26 gen 2024 | 1,4300 | 1,4700 | 1,4300 | 1,4320 | 1,4320 | 16.000 |
25 gen 2024 | 1,4500 | 1,4700 | 1,4400 | 1,4500 | 1,4500 | 25.000 |
24 gen 2024 | 1,4670 | 1,4700 | 1,4400 | 1,4400 | 1,4400 | 7.700 |
23 gen 2024 | 1,4500 | 1,5300 | 1,4400 | 1,4800 | 1,4800 | 33.200 |
22 gen 2024 | 1,5700 | 1,5700 | 1,4100 | 1,4400 | 1,4400 | 48.100 |
19 gen 2024 | 1,5900 | 1,6330 | 1,5600 | 1,5800 | 1,5800 | 18.400 |
18 gen 2024 | 1,6400 | 1,6400 | 1,5500 | 1,6000 | 1,6000 | 38.200 |
17 gen 2024 | 1,7000 | 1,7000 | 1,6200 | 1,7000 | 1,7000 | 17.700 |
16 gen 2024 | 1,7000 | 1,7060 | 1,6700 | 1,7000 | 1,7000 | 28.000 |
12 gen 2024 | 1,7300 | 1,7400 | 1,6900 | 1,6950 | 1,6950 | 37.000 |
11 gen 2024 | 1,7700 | 1,7800 | 1,7100 | 1,7100 | 1,7100 | 32.700 |
10 gen 2024 | 1,7900 | 1,8790 | 1,7660 | 1,7660 | 1,7660 | 43.500 |
09 gen 2024 | 1,7900 | 1,8500 | 1,7800 | 1,8200 | 1,8200 | 26.300 |
08 gen 2024 | 1,8000 | 1,8500 | 1,7700 | 1,8400 | 1,8400 | 32.800 |
05 gen 2024 | 1,9500 | 1,9500 | 1,8250 | 1,8600 | 1,8600 | 9.000 |
04 gen 2024 | 1,9100 | 1,9280 | 1,8600 | 1,8900 | 1,8900 | 25.700 |
03 gen 2024 | 1,9200 | 1,9350 | 1,8600 | 1,9000 | 1,9000 | 30.200 |
02 gen 2024 | 1,9500 | 2,0000 | 1,9000 | 1,9400 | 1,9400 | 54.900 |
29 dic 2023 | 1,9200 | 2,1050 | 1,9100 | 1,9400 | 1,9400 | 108.300 |
28 dic 2023 | 1,7900 | 1,8600 | 1,7500 | 1,8600 | 1,8600 | 28.800 |
27 dic 2023 | 1,7700 | 1,7900 | 1,7500 | 1,7800 | 1,7800 | 35.400 |
26 dic 2023 | 1,8500 | 1,8500 | 1,7260 | 1,7500 | 1,7500 | 67.600 |
22 dic 2023 | 1,8050 | 1,8750 | 1,7700 | 1,8160 | 1,8160 | 48.700 |
21 dic 2023 | 1,7900 | 1,8200 | 1,7700 | 1,7700 | 1,7700 | 49.000 |
20 dic 2023 | 1,8200 | 1,9100 | 1,8200 | 1,8900 | 1,8900 | 46.700 |
19 dic 2023 | 1,7800 | 1,8690 | 1,7800 | 1,8300 | 1,8300 | 31.400 |
18 dic 2023 | 1,7600 | 1,8600 | 1,7500 | 1,8200 | 1,8200 | 51.600 |
15 dic 2023 | 1,8000 | 1,8200 | 1,7500 | 1,8200 | 1,8200 | 16.500 |
*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...