Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 1,9000 | 2,0000 | 1,8600 | 2,0000 | 2,0000 | 40.100 |
25 apr 2024 | 1,8100 | 1,8500 | 1,7700 | 1,8500 | 1,8500 | 35.000 |
24 apr 2024 | 1,8500 | 1,8500 | 1,7500 | 1,7900 | 1,7900 | 43.500 |
23 apr 2024 | 1,9100 | 1,9100 | 1,8300 | 1,8300 | 1,8300 | 3.900 |
22 apr 2024 | 1,8500 | 1,8800 | 1,8200 | 1,8800 | 1,8800 | 14.200 |
19 apr 2024 | 1,8200 | 1,8900 | 1,8200 | 1,8700 | 1,8700 | 6.900 |
18 apr 2024 | 1,7900 | 1,9100 | 1,7900 | 1,8200 | 1,8200 | 33.300 |
17 apr 2024 | 1,9400 | 1,9500 | 1,7700 | 1,7800 | 1,7800 | 24.300 |
16 apr 2024 | 2,0000 | 2,0000 | 1,8400 | 1,9000 | 1,9000 | 23.400 |
15 apr 2024 | 1,9900 | 1,9900 | 1,8900 | 1,9400 | 1,9400 | 22.400 |
12 apr 2024 | 2,0200 | 2,0600 | 1,9100 | 1,9500 | 1,9500 | 17.700 |
11 apr 2024 | 2,1300 | 2,1300 | 2,0300 | 2,0300 | 2,0300 | 16.600 |
10 apr 2024 | 2,1300 | 2,1650 | 2,0500 | 2,1500 | 2,1500 | 25.600 |
09 apr 2024 | 2,2200 | 2,2200 | 2,1000 | 2,1700 | 2,1700 | 11.400 |
08 apr 2024 | 2,1900 | 2,2300 | 2,1900 | 2,1900 | 2,1900 | 9.800 |
05 apr 2024 | 2,2400 | 2,2400 | 2,1700 | 2,1800 | 2,1800 | 4.600 |
04 apr 2024 | 2,2400 | 2,3000 | 2,1800 | 2,2400 | 2,2400 | 13.600 |
03 apr 2024 | 2,1600 | 2,2400 | 2,1300 | 2,2400 | 2,2400 | 15.900 |
02 apr 2024 | 2,2600 | 2,2900 | 2,1500 | 2,1800 | 2,1800 | 14.200 |
01 apr 2024 | 2,2400 | 2,2900 | 2,2000 | 2,2700 | 2,2700 | 11.000 |
28 mar 2024 | 2,2000 | 2,2860 | 2,2000 | 2,2200 | 2,2200 | 11.400 |
27 mar 2024 | 2,1800 | 2,3300 | 2,1700 | 2,2100 | 2,2100 | 13.500 |
26 mar 2024 | 2,2000 | 2,2500 | 2,1700 | 2,1700 | 2,1700 | 7.900 |
25 mar 2024 | 2,2400 | 2,3000 | 2,1700 | 2,2000 | 2,2000 | 13.900 |
22 mar 2024 | 2,2900 | 2,3400 | 2,2100 | 2,2700 | 2,2700 | 23.000 |
21 mar 2024 | 2,2400 | 2,3200 | 2,1900 | 2,3200 | 2,3200 | 31.300 |
20 mar 2024 | 2,1600 | 2,2900 | 2,1600 | 2,2400 | 2,2400 | 20.400 |
19 mar 2024 | 2,3700 | 2,4320 | 2,1100 | 2,1800 | 2,1800 | 43.700 |
18 mar 2024 | 2,4900 | 2,7400 | 2,2300 | 2,3300 | 2,3300 | 48.900 |
15 mar 2024 | 2,3800 | 2,4700 | 2,2700 | 2,4100 | 2,4100 | 48.900 |
14 mar 2024 | 2,4000 | 2,4000 | 2,2100 | 2,2200 | 2,2200 | 18.600 |
13 mar 2024 | 2,4300 | 2,4400 | 2,3700 | 2,4400 | 2,4400 | 5.700 |
12 mar 2024 | 2,3000 | 2,4990 | 2,3000 | 2,4000 | 2,4000 | 16.400 |
11 mar 2024 | 2,2100 | 2,4800 | 2,2100 | 2,2900 | 2,2900 | 12.700 |
08 mar 2024 | 2,2400 | 2,2900 | 2,2100 | 2,2100 | 2,2100 | 11.000 |
07 mar 2024 | 2,2600 | 2,3000 | 2,2100 | 2,2600 | 2,2600 | 7.800 |
06 mar 2024 | 2,3200 | 2,3600 | 2,2300 | 2,2500 | 2,2500 | 7.300 |
05 mar 2024 | 2,2800 | 2,4400 | 2,2100 | 2,3000 | 2,3000 | 14.500 |
04 mar 2024 | 2,5500 | 2,5500 | 2,2500 | 2,3200 | 2,3200 | 24.400 |
01 mar 2024 | 2,4500 | 2,5500 | 2,3400 | 2,5400 | 2,5400 | 42.200 |
29 feb 2024 | 2,3700 | 2,4000 | 2,2900 | 2,4000 | 2,4000 | 8.900 |
28 feb 2024 | 2,3400 | 2,3500 | 2,2500 | 2,3300 | 2,3300 | 9.400 |
27 feb 2024 | 2,2500 | 2,3200 | 2,2500 | 2,3000 | 2,3000 | 10.600 |
26 feb 2024 | 2,1000 | 2,2700 | 2,1000 | 2,2100 | 2,2100 | 18.800 |
23 feb 2024 | 2,2100 | 2,3200 | 2,1200 | 2,1500 | 2,1500 | 28.600 |
22 feb 2024 | 2,3200 | 2,4000 | 2,2100 | 2,2200 | 2,2200 | 20.500 |
21 feb 2024 | 2,2700 | 2,2800 | 2,1700 | 2,2500 | 2,2500 | 33.600 |
20 feb 2024 | 2,1300 | 2,2800 | 2,1200 | 2,1600 | 2,1600 | 28.600 |
16 feb 2024 | 2,1500 | 2,2700 | 2,1100 | 2,1300 | 2,1300 | 41.100 |
15 feb 2024 | 2,1000 | 2,2400 | 2,1000 | 2,1500 | 2,1500 | 65.800 |
14 feb 2024 | 2,1000 | 2,2100 | 2,0800 | 2,1000 | 2,1000 | 19.500 |
13 feb 2024 | 2,1800 | 2,1800 | 2,0800 | 2,1200 | 2,1200 | 22.800 |
12 feb 2024 | 2,1650 | 2,2000 | 2,1000 | 2,1500 | 2,1500 | 15.000 |
09 feb 2024 | 2,1200 | 2,2500 | 2,1000 | 2,1300 | 2,1300 | 12.800 |
08 feb 2024 | 2,2800 | 2,2900 | 2,1100 | 2,1400 | 2,1400 | 37.400 |
07 feb 2024 | 2,2900 | 2,4200 | 2,1700 | 2,2700 | 2,2700 | 16.400 |
06 feb 2024 | 2,3400 | 2,4200 | 2,2300 | 2,3000 | 2,3000 | 27.000 |
05 feb 2024 | 2,3200 | 2,4900 | 2,2300 | 2,2500 | 2,2500 | 25.200 |
02 feb 2024 | 2,4200 | 2,4790 | 2,2600 | 2,3600 | 2,3600 | 19.500 |
01 feb 2024 | 2,4700 | 2,5090 | 2,3600 | 2,3800 | 2,3800 | 9.600 |
31 gen 2024 | 2,5000 | 2,5020 | 2,3500 | 2,4300 | 2,4300 | 12.600 |
30 gen 2024 | 2,6100 | 2,6100 | 2,4900 | 2,5000 | 2,5000 | 16.300 |
29 gen 2024 | 2,5500 | 2,6500 | 2,5400 | 2,6100 | 2,6100 | 20.500 |
26 gen 2024 | 2,6000 | 2,6900 | 2,5700 | 2,6000 | 2,6000 | 19.500 |
25 gen 2024 | 2,6500 | 2,7400 | 2,6000 | 2,6500 | 2,6500 | 35.200 |
24 gen 2024 | 2,7800 | 2,8600 | 2,6500 | 2,6500 | 2,6500 | 21.200 |
23 gen 2024 | 2,7500 | 2,7500 | 2,6600 | 2,7000 | 2,7000 | 19.000 |
22 gen 2024 | 2,6800 | 2,7800 | 2,5530 | 2,6000 | 2,6000 | 31.200 |
19 gen 2024 | 2,6900 | 2,7550 | 2,6800 | 2,7450 | 2,7450 | 12.900 |
18 gen 2024 | 2,6400 | 2,7300 | 2,6400 | 2,6800 | 2,6800 | 25.100 |
17 gen 2024 | 2,7800 | 2,8360 | 2,5900 | 2,6400 | 2,6400 | 23.100 |
16 gen 2024 | 2,9000 | 2,9300 | 2,7000 | 2,7900 | 2,7900 | 15.600 |
12 gen 2024 | 2,8200 | 2,9930 | 2,8000 | 2,8900 | 2,8900 | 13.900 |
11 gen 2024 | 2,9000 | 2,9000 | 2,7500 | 2,8500 | 2,8500 | 7.800 |
10 gen 2024 | 2,9600 | 2,9600 | 2,8000 | 2,8900 | 2,8900 | 12.300 |
09 gen 2024 | 3,0000 | 3,0800 | 2,8600 | 2,8900 | 2,8900 | 46.900 |
08 gen 2024 | 3,0400 | 3,1640 | 3,0000 | 3,0100 | 3,0100 | 27.600 |
05 gen 2024 | 3,0400 | 3,1000 | 3,0000 | 3,0200 | 3,0200 | 25.600 |
04 gen 2024 | 3,0800 | 3,0800 | 3,0000 | 3,0000 | 3,0000 | 17.400 |
03 gen 2024 | 3,0500 | 3,1900 | 3,0000 | 3,0500 | 3,0500 | 7.600 |
02 gen 2024 | 3,2200 | 3,2700 | 3,0000 | 3,0100 | 3,0100 | 30.800 |
29 dic 2023 | 3,1100 | 3,2300 | 3,1100 | 3,2300 | 3,2300 | 25.600 |
28 dic 2023 | 3,0500 | 3,2000 | 3,0200 | 3,1500 | 3,1500 | 26.800 |
27 dic 2023 | 2,9500 | 3,0800 | 2,9000 | 3,0600 | 3,0600 | 14.800 |
26 dic 2023 | 3,0200 | 3,2000 | 2,8800 | 2,9300 | 2,9300 | 39.600 |
22 dic 2023 | 2,8000 | 3,1300 | 2,8000 | 2,9700 | 2,9700 | 32.400 |
21 dic 2023 | 2,7000 | 3,0000 | 2,7000 | 2,8600 | 2,8600 | 51.900 |
20 dic 2023 | 2,7600 | 2,8400 | 2,6900 | 2,7200 | 2,7200 | 21.300 |
19 dic 2023 | 2,7000 | 2,8200 | 2,6700 | 2,7600 | 2,7600 | 18.200 |
18 dic 2023 | 2,7900 | 2,8500 | 2,6500 | 2,6800 | 2,6800 | 19.300 |
15 dic 2023 | 2,8100 | 2,9000 | 2,7300 | 2,8800 | 2,8800 | 32.300 |
14 dic 2023 | 2,7800 | 2,9500 | 2,7800 | 2,8500 | 2,8500 | 24.900 |
13 dic 2023 | 2,8800 | 2,9500 | 2,7300 | 2,8500 | 2,8500 | 32.200 |
12 dic 2023 | 3,0000 | 3,1500 | 2,8800 | 2,9700 | 2,9700 | 14.000 |
11 dic 2023 | 3,1300 | 3,1600 | 2,9700 | 3,0400 | 3,0400 | 20.600 |
08 dic 2023 | 3,1500 | 3,2100 | 3,1000 | 3,1000 | 3,1000 | 10.500 |
07 dic 2023 | 3,1200 | 3,2400 | 3,1200 | 3,1400 | 3,1400 | 13.700 |
06 dic 2023 | 3,0800 | 3,2700 | 3,0800 | 3,2700 | 3,2700 | 24.600 |
05 dic 2023 | 3,1000 | 3,2450 | 3,1000 | 3,1550 | 3,1550 | 16.000 |
04 dic 2023 | 3,1200 | 3,2450 | 3,1200 | 3,1300 | 3,1300 | 13.900 |
*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...