Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 2,1000 | 2,1000 | 1,9400 | 2,0300 | 2,0300 | 286.300 |
13 giu 2024 | 2,0900 | 2,1050 | 2,0100 | 2,1000 | 2,1000 | 150.800 |
12 giu 2024 | 2,1800 | 2,2200 | 2,0900 | 2,1100 | 2,1100 | 416.800 |
11 giu 2024 | 2,1000 | 2,2000 | 1,9900 | 2,1400 | 2,1400 | 738.500 |
10 giu 2024 | 2,0200 | 2,1400 | 1,9600 | 2,1200 | 2,1200 | 295.700 |
07 giu 2024 | 2,0000 | 2,0800 | 1,9600 | 2,0000 | 2,0000 | 309.800 |
06 giu 2024 | 2,0900 | 2,2350 | 2,0100 | 2,0300 | 2,0300 | 471.500 |
05 giu 2024 | 1,8700 | 2,2200 | 1,8500 | 2,1300 | 2,1300 | 890.700 |
04 giu 2024 | 1,9600 | 2,0200 | 1,8580 | 1,8600 | 1,8600 | 479.700 |
03 giu 2024 | 1,9500 | 2,0500 | 1,9200 | 1,9600 | 1,9600 | 355.800 |
31 mag 2024 | 1,9900 | 2,0800 | 1,9800 | 1,9800 | 1,9800 | 388.600 |
30 mag 2024 | 1,9800 | 2,0500 | 1,9600 | 1,9600 | 1,9600 | 368.900 |
29 mag 2024 | 2,0800 | 2,1100 | 1,9700 | 1,9800 | 1,9800 | 434.100 |
28 mag 2024 | 2,1200 | 2,1480 | 2,0600 | 2,1100 | 2,1100 | 459.600 |
24 mag 2024 | 2,1600 | 2,2700 | 2,1100 | 2,1300 | 2,1300 | 539.900 |
23 mag 2024 | 2,2500 | 2,2700 | 2,0300 | 2,1200 | 2,1200 | 491.300 |
22 mag 2024 | 2,2200 | 2,3190 | 2,1300 | 2,2300 | 2,2300 | 382.200 |
21 mag 2024 | 2,4500 | 2,5000 | 2,1600 | 2,1900 | 2,1900 | 493.600 |
20 mag 2024 | 2,4000 | 2,5500 | 2,3500 | 2,4700 | 2,4700 | 404.700 |
17 mag 2024 | 2,3900 | 2,4900 | 2,3500 | 2,4100 | 2,4100 | 272.000 |
16 mag 2024 | 2,2800 | 2,4000 | 2,2400 | 2,3800 | 2,3800 | 195.300 |
15 mag 2024 | 2,4000 | 2,4500 | 2,2200 | 2,2800 | 2,2800 | 414.000 |
14 mag 2024 | 2,3800 | 2,5500 | 2,2700 | 2,3600 | 2,3600 | 426.900 |
13 mag 2024 | 1,9800 | 2,5200 | 1,9800 | 2,3550 | 2,3550 | 742.200 |
10 mag 2024 | 2,2000 | 2,2000 | 1,9500 | 1,9600 | 1,9600 | 519.300 |
09 mag 2024 | 2,1200 | 2,2400 | 2,1100 | 2,1700 | 2,1700 | 292.700 |
08 mag 2024 | 2,1500 | 2,1600 | 1,9600 | 2,1450 | 2,1450 | 490.600 |
07 mag 2024 | 2,3500 | 2,3700 | 2,1500 | 2,1550 | 2,1550 | 462.800 |
06 mag 2024 | 2,5000 | 2,5300 | 2,2250 | 2,2800 | 2,2800 | 581.600 |
03 mag 2024 | 2,8300 | 3,0000 | 2,5600 | 2,5800 | 2,5800 | 395.000 |
02 mag 2024 | 2,6400 | 2,8250 | 2,4600 | 2,7600 | 2,7600 | 695.800 |
01 mag 2024 | 2,2500 | 2,5900 | 2,2500 | 2,4800 | 2,4800 | 415.200 |
30 apr 2024 | 2,3100 | 2,3600 | 2,2200 | 2,2300 | 2,2300 | 187.200 |
29 apr 2024 | 2,2900 | 2,3560 | 2,2600 | 2,2900 | 2,2900 | 200.700 |
26 apr 2024 | 2,3500 | 2,4000 | 2,2600 | 2,2700 | 2,2700 | 257.500 |
25 apr 2024 | 2,2800 | 2,3700 | 2,2000 | 2,3500 | 2,3500 | 250.200 |
24 apr 2024 | 2,3500 | 2,3650 | 2,2600 | 2,3300 | 2,3300 | 200.000 |
23 apr 2024 | 2,3900 | 2,5400 | 2,3200 | 2,3400 | 2,3400 | 301.600 |
22 apr 2024 | 2,4300 | 2,5050 | 2,3800 | 2,3900 | 2,3900 | 193.000 |
19 apr 2024 | 2,4000 | 2,4500 | 2,3410 | 2,4000 | 2,4000 | 396.600 |
18 apr 2024 | 2,5700 | 2,5700 | 2,3900 | 2,4200 | 2,4200 | 364.200 |
17 apr 2024 | 2,3900 | 2,6200 | 2,3900 | 2,5550 | 2,5550 | 387.400 |
16 apr 2024 | 2,4500 | 2,4500 | 2,2600 | 2,4100 | 2,4100 | 448.500 |
15 apr 2024 | 2,6900 | 2,6900 | 2,5100 | 2,5150 | 2,5150 | 226.100 |
12 apr 2024 | 2,9400 | 2,9500 | 2,6600 | 2,6750 | 2,6750 | 252.900 |
11 apr 2024 | 3,0000 | 3,0000 | 2,9000 | 2,9600 | 2,9600 | 191.400 |
10 apr 2024 | 3,0100 | 3,0150 | 2,9000 | 3,0100 | 3,0100 | 379.900 |
09 apr 2024 | 3,1500 | 3,1600 | 2,9800 | 3,0200 | 3,0200 | 362.200 |
08 apr 2024 | 3,0400 | 3,2300 | 2,9500 | 3,0900 | 3,0900 | 477.300 |
05 apr 2024 | 3,0300 | 3,0800 | 2,9300 | 2,9500 | 2,9500 | 223.000 |
04 apr 2024 | 2,9000 | 3,0900 | 2,9000 | 3,0200 | 3,0200 | 538.200 |
03 apr 2024 | 3,0100 | 3,0100 | 2,8500 | 2,8850 | 2,8850 | 260.400 |
02 apr 2024 | 3,2400 | 3,2700 | 2,7200 | 3,0100 | 3,0100 | 707.800 |
01 apr 2024 | 3,6300 | 3,6300 | 3,1600 | 3,2000 | 3,2000 | 509.100 |
28 mar 2024 | 3,6000 | 3,7700 | 3,5930 | 3,6500 | 3,6500 | 275.100 |
27 mar 2024 | 3,4100 | 3,5800 | 3,3300 | 3,5500 | 3,5500 | 180.400 |
26 mar 2024 | 3,4800 | 3,5700 | 3,3700 | 3,3900 | 3,3900 | 207.200 |
25 mar 2024 | 3,3900 | 3,6000 | 3,3750 | 3,4100 | 3,4100 | 273.600 |
22 mar 2024 | 3,5700 | 3,5800 | 3,3600 | 3,4000 | 3,4000 | 161.700 |
21 mar 2024 | 3,5100 | 3,7300 | 3,5100 | 3,5700 | 3,5700 | 213.600 |
20 mar 2024 | 3,4100 | 3,5400 | 3,3500 | 3,4900 | 3,4900 | 240.100 |
19 mar 2024 | 3,5200 | 3,5700 | 3,3500 | 3,4300 | 3,4300 | 202.500 |
18 mar 2024 | 3,6700 | 3,6700 | 3,4500 | 3,5200 | 3,5200 | 355.300 |
15 mar 2024 | 3,5600 | 3,7000 | 3,5600 | 3,6200 | 3,6200 | 306.600 |
14 mar 2024 | 3,9100 | 3,9100 | 3,5100 | 3,5300 | 3,5300 | 414.900 |
13 mar 2024 | 3,9100 | 4,0300 | 3,8700 | 3,9100 | 3,9100 | 170.700 |
12 mar 2024 | 4,0900 | 4,0950 | 3,8700 | 3,9100 | 3,9100 | 296.400 |
11 mar 2024 | 4,1300 | 4,2100 | 4,0200 | 4,0500 | 4,0500 | 256.000 |
08 mar 2024 | 4,3700 | 4,4400 | 4,0900 | 4,1100 | 4,1100 | 436.600 |
07 mar 2024 | 4,0500 | 4,3900 | 4,0300 | 4,3300 | 4,3300 | 513.400 |
06 mar 2024 | 3,9200 | 4,1090 | 3,8300 | 4,0500 | 4,0500 | 292.700 |
05 mar 2024 | 4,1000 | 4,1200 | 3,7900 | 3,8400 | 3,8400 | 412.800 |
04 mar 2024 | 4,3700 | 4,3890 | 4,0200 | 4,1400 | 4,1400 | 356.500 |
01 mar 2024 | 4,1600 | 4,4600 | 4,0700 | 4,3000 | 4,3000 | 634.900 |
29 feb 2024 | 4,0500 | 4,2500 | 4,0100 | 4,1100 | 4,1100 | 431.300 |
28 feb 2024 | 4,2300 | 4,2500 | 4,0700 | 4,0800 | 4,0800 | 407.700 |
27 feb 2024 | 3,9800 | 4,2400 | 3,9500 | 4,2200 | 4,2200 | 663.500 |
26 feb 2024 | 3,7200 | 4,0000 | 3,6900 | 3,9800 | 3,9800 | 426.800 |
23 feb 2024 | 3,5900 | 3,8000 | 3,5500 | 3,6900 | 3,6900 | 399.900 |
22 feb 2024 | 3,6300 | 3,7600 | 3,5800 | 3,5850 | 3,5850 | 576.300 |
21 feb 2024 | 3,8400 | 3,8900 | 3,5850 | 3,6100 | 3,6100 | 405.800 |
20 feb 2024 | 4,2600 | 4,2700 | 3,8300 | 3,8900 | 3,8900 | 715.900 |
16 feb 2024 | 4,2200 | 4,3000 | 4,0100 | 4,2900 | 4,2900 | 747.700 |
15 feb 2024 | 3,9400 | 4,2800 | 3,8800 | 4,2500 | 4,2500 | 849.800 |
14 feb 2024 | 3,9000 | 4,0100 | 3,7710 | 4,0000 | 4,0000 | 461.200 |
13 feb 2024 | 3,9000 | 4,0500 | 3,7800 | 3,8500 | 3,8500 | 684.000 |
12 feb 2024 | 3,9200 | 4,2100 | 3,9200 | 4,0600 | 4,0600 | 638.200 |
09 feb 2024 | 3,6500 | 3,9200 | 3,6400 | 3,8600 | 3,8600 | 662.100 |
08 feb 2024 | 3,6100 | 3,7200 | 3,5500 | 3,6000 | 3,6000 | 598.400 |
07 feb 2024 | 3,6600 | 3,7100 | 3,5000 | 3,5900 | 3,5900 | 406.200 |
06 feb 2024 | 3,3800 | 3,7000 | 3,3800 | 3,6800 | 3,6800 | 638.800 |
05 feb 2024 | 3,4800 | 3,5300 | 3,3300 | 3,4100 | 3,4100 | 411.200 |
02 feb 2024 | 3,3300 | 3,5000 | 3,3200 | 3,4800 | 3,4800 | 444.700 |
01 feb 2024 | 3,6500 | 3,6790 | 3,2210 | 3,3200 | 3,3200 | 1.136.000 |
31 gen 2024 | 3,6900 | 3,9000 | 3,6400 | 3,6500 | 3,6500 | 494.900 |
30 gen 2024 | 4,2500 | 4,2500 | 3,5500 | 3,6700 | 3,6700 | 1.073.200 |
29 gen 2024 | 3,8500 | 4,3500 | 3,7700 | 4,2800 | 4,2800 | 1.017.300 |
26 gen 2024 | 3,8200 | 4,1200 | 3,8000 | 3,8500 | 3,8500 | 564.300 |
25 gen 2024 | 3,5300 | 3,9500 | 3,5000 | 3,8200 | 3,8200 | 819.300 |
24 gen 2024 | 3,6700 | 3,7300 | 3,4800 | 3,5000 | 3,5000 | 769.300 |
*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...