Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 2,3400 | 2,4300 | 2,3400 | 2,3700 | 2,3700 | 26.754 |
22 apr 2024 | 2,2700 | 2,4000 | 2,2500 | 2,3300 | 2,3300 | 59.500 |
19 apr 2024 | 2,1900 | 2,3000 | 2,1800 | 2,2700 | 2,2700 | 113.700 |
18 apr 2024 | 2,3400 | 2,3700 | 2,1400 | 2,2000 | 2,2000 | 240.800 |
17 apr 2024 | 2,4000 | 2,4100 | 2,2700 | 2,3300 | 2,3300 | 149.900 |
16 apr 2024 | 2,4400 | 2,4500 | 2,3300 | 2,4000 | 2,4000 | 116.900 |
15 apr 2024 | 2,5700 | 2,5700 | 2,4000 | 2,4200 | 2,4200 | 152.600 |
12 apr 2024 | 2,5900 | 2,6400 | 2,5000 | 2,5200 | 2,5200 | 72.500 |
11 apr 2024 | 2,6600 | 2,6900 | 2,5700 | 2,5800 | 2,5800 | 108.900 |
10 apr 2024 | 2,6700 | 2,7300 | 2,6400 | 2,6600 | 2,6600 | 63.600 |
09 apr 2024 | 2,7300 | 2,8100 | 2,6600 | 2,6900 | 2,6900 | 126.500 |
08 apr 2024 | 2,6400 | 2,8000 | 2,6400 | 2,7700 | 2,7700 | 84.300 |
05 apr 2024 | 2,6000 | 2,6900 | 2,5100 | 2,6100 | 2,6100 | 172.300 |
04 apr 2024 | 2,7400 | 2,8000 | 2,6100 | 2,6100 | 2,6100 | 177.600 |
03 apr 2024 | 2,7800 | 2,8000 | 2,7200 | 2,7500 | 2,7500 | 97.900 |
02 apr 2024 | 2,8000 | 2,8300 | 2,7300 | 2,8000 | 2,8000 | 81.200 |
01 apr 2024 | 2,9500 | 2,9500 | 2,7800 | 2,8300 | 2,8300 | 112.900 |
28 mar 2024 | 2,8300 | 3,1400 | 2,7800 | 2,9200 | 2,9200 | 211.200 |
27 mar 2024 | 2,7000 | 2,8400 | 2,6600 | 2,8200 | 2,8200 | 160.600 |
26 mar 2024 | 2,7600 | 2,8300 | 2,6900 | 2,7200 | 2,7200 | 88.700 |
25 mar 2024 | 2,8900 | 2,8900 | 2,7100 | 2,7600 | 2,7600 | 167.500 |
22 mar 2024 | 2,8000 | 2,9300 | 2,7800 | 2,9100 | 2,9100 | 68.800 |
21 mar 2024 | 2,9300 | 3,0300 | 2,7900 | 2,8000 | 2,8000 | 141.300 |
20 mar 2024 | 2,9000 | 2,9900 | 2,8200 | 2,9600 | 2,9600 | 137.800 |
19 mar 2024 | 2,7800 | 2,9100 | 2,7800 | 2,8300 | 2,8300 | 80.800 |
18 mar 2024 | 2,9500 | 2,9600 | 2,7900 | 2,8100 | 2,8100 | 94.400 |
15 mar 2024 | 2,6900 | 2,9200 | 2,6900 | 2,9200 | 2,9200 | 79.700 |
14 mar 2024 | 2,8000 | 2,8000 | 2,6500 | 2,6800 | 2,6800 | 97.800 |
13 mar 2024 | 2,8700 | 2,8900 | 2,7400 | 2,7700 | 2,7700 | 124.400 |
12 mar 2024 | 2,9400 | 2,9400 | 2,7700 | 2,8600 | 2,8600 | 169.200 |
11 mar 2024 | 2,9900 | 3,0700 | 2,9100 | 2,9400 | 2,9400 | 99.900 |
08 mar 2024 | 2,8600 | 3,0100 | 2,8600 | 2,9800 | 2,9800 | 96.300 |
07 mar 2024 | 2,8000 | 3,0100 | 2,8000 | 2,8600 | 2,8600 | 148.100 |
06 mar 2024 | 3,1800 | 3,2000 | 2,7500 | 2,8700 | 2,8700 | 490.600 |
05 mar 2024 | 3,2800 | 3,2900 | 3,1900 | 3,2600 | 3,2600 | 109.100 |
04 mar 2024 | 3,3300 | 3,3700 | 3,2100 | 3,2500 | 3,2500 | 125.100 |
01 mar 2024 | 3,2900 | 3,4500 | 3,2900 | 3,4200 | 3,4200 | 109.200 |
29 feb 2024 | 3,4700 | 3,4800 | 3,2100 | 3,2900 | 3,2900 | 200.200 |
28 feb 2024 | 3,5900 | 3,6000 | 3,3700 | 3,4100 | 3,4100 | 246.900 |
27 feb 2024 | 3,5300 | 3,6700 | 3,5000 | 3,5800 | 3,5800 | 226.600 |
26 feb 2024 | 3,5200 | 3,6100 | 3,4500 | 3,5500 | 3,5500 | 230.000 |
23 feb 2024 | 3,2900 | 3,5100 | 3,2800 | 3,4600 | 3,4600 | 316.300 |
22 feb 2024 | 3,2100 | 3,3000 | 3,1300 | 3,3000 | 3,3000 | 482.400 |
21 feb 2024 | 3,1100 | 3,2100 | 3,0300 | 3,2100 | 3,2100 | 114.200 |
20 feb 2024 | 3,1300 | 3,2100 | 3,0800 | 3,1500 | 3,1500 | 402.300 |
16 feb 2024 | 3,1300 | 3,1500 | 3,0500 | 3,1400 | 3,1400 | 77.000 |
15 feb 2024 | 3,2100 | 3,2600 | 3,1000 | 3,1400 | 3,1400 | 430.200 |
14 feb 2024 | 3,0600 | 3,1800 | 3,0000 | 3,1300 | 3,1300 | 114.900 |
13 feb 2024 | 3,0800 | 3,1500 | 2,9900 | 3,0300 | 3,0300 | 209.000 |
12 feb 2024 | 3,0600 | 3,2700 | 3,0200 | 3,1700 | 3,1700 | 328.800 |
09 feb 2024 | 2,8100 | 2,8900 | 2,6900 | 2,8500 | 2,8500 | 104.900 |
08 feb 2024 | 2,7800 | 2,8300 | 2,6800 | 2,6900 | 2,6900 | 99.500 |
07 feb 2024 | 2,8300 | 2,9500 | 2,8200 | 2,8400 | 2,8400 | 127.600 |
06 feb 2024 | 2,6600 | 2,9000 | 2,6200 | 2,8300 | 2,8300 | 173.800 |
05 feb 2024 | 2,7200 | 2,7400 | 2,5800 | 2,6200 | 2,6200 | 141.800 |
02 feb 2024 | 2,8300 | 2,9800 | 2,6500 | 2,7500 | 2,7500 | 141.100 |
01 feb 2024 | 2,9700 | 2,9800 | 2,7600 | 2,8300 | 2,8300 | 223.000 |
31 gen 2024 | 2,8800 | 3,2900 | 2,8600 | 3,0000 | 3,0000 | 563.400 |
30 gen 2024 | 2,6600 | 2,9900 | 2,6300 | 2,9800 | 2,9800 | 554.100 |
29 gen 2024 | 2,3500 | 2,6000 | 2,3400 | 2,5800 | 2,5800 | 257.600 |
26 gen 2024 | 2,2800 | 2,3400 | 2,2600 | 2,3200 | 2,3200 | 98.300 |
25 gen 2024 | 2,3000 | 2,3000 | 2,2500 | 2,2700 | 2,2700 | 89.800 |
24 gen 2024 | 2,3600 | 2,3700 | 2,2400 | 2,2700 | 2,2700 | 87.400 |
23 gen 2024 | 2,2300 | 2,3600 | 2,2200 | 2,2900 | 2,2900 | 120.500 |
22 gen 2024 | 2,2400 | 2,2800 | 2,1800 | 2,2100 | 2,2100 | 93.100 |
19 gen 2024 | 2,2200 | 2,2400 | 2,1700 | 2,2300 | 2,2300 | 81.100 |
18 gen 2024 | 2,2100 | 2,2100 | 2,1000 | 2,1900 | 2,1900 | 146.200 |
17 gen 2024 | 2,2500 | 2,2700 | 2,1300 | 2,1800 | 2,1800 | 284.000 |
16 gen 2024 | 2,3000 | 2,3500 | 2,2300 | 2,2800 | 2,2800 | 131.600 |
12 gen 2024 | 2,3500 | 2,4200 | 2,3200 | 2,3400 | 2,3400 | 66.100 |
11 gen 2024 | 2,3000 | 2,3400 | 2,2100 | 2,3200 | 2,3200 | 162.100 |
10 gen 2024 | 2,4300 | 2,4300 | 2,2800 | 2,2900 | 2,2900 | 140.300 |
09 gen 2024 | 2,3800 | 2,4800 | 2,3700 | 2,4200 | 2,4200 | 100.500 |
08 gen 2024 | 2,4300 | 2,4300 | 2,3100 | 2,4200 | 2,4200 | 140.400 |
05 gen 2024 | 2,3700 | 2,5400 | 2,3300 | 2,4700 | 2,4700 | 195.700 |
04 gen 2024 | 2,4200 | 2,6500 | 2,3700 | 2,3900 | 2,3900 | 303.200 |
03 gen 2024 | 2,4400 | 2,4500 | 2,3200 | 2,3700 | 2,3700 | 137.000 |
02 gen 2024 | 2,2900 | 2,4800 | 2,2800 | 2,4500 | 2,4500 | 206.800 |
29 dic 2023 | 2,3000 | 2,3400 | 2,2900 | 2,3100 | 2,3100 | 230.800 |
28 dic 2023 | 2,2100 | 2,3600 | 2,2100 | 2,3400 | 2,3400 | 193.200 |
27 dic 2023 | 2,1500 | 2,2700 | 2,1500 | 2,2200 | 2,2200 | 194.200 |
26 dic 2023 | 2,2800 | 2,3100 | 2,1600 | 2,1600 | 2,1600 | 299.500 |
22 dic 2023 | 2,3200 | 2,4200 | 2,3200 | 2,3800 | 2,3800 | 113.700 |
21 dic 2023 | 2,2000 | 2,3700 | 2,2000 | 2,3400 | 2,3400 | 183.200 |
20 dic 2023 | 2,2300 | 2,3300 | 2,1900 | 2,1900 | 2,1900 | 119.300 |
19 dic 2023 | 2,1800 | 2,2800 | 2,1000 | 2,2500 | 2,2500 | 278.900 |
18 dic 2023 | 2,2300 | 2,3100 | 2,1300 | 2,1800 | 2,1800 | 202.300 |
15 dic 2023 | 2,3400 | 2,3600 | 2,2000 | 2,2000 | 2,2000 | 284.600 |
14 dic 2023 | 2,2800 | 2,4800 | 2,2800 | 2,3600 | 2,3600 | 301.300 |
13 dic 2023 | 2,1300 | 2,3000 | 2,1300 | 2,2800 | 2,2800 | 293.300 |
12 dic 2023 | 2,1200 | 2,2200 | 2,1100 | 2,1600 | 2,1600 | 275.900 |
11 dic 2023 | 2,2000 | 2,2400 | 2,1500 | 2,1500 | 2,1500 | 147.600 |
08 dic 2023 | 2,2200 | 2,2900 | 2,2200 | 2,2400 | 2,2400 | 86.100 |
07 dic 2023 | 2,2000 | 2,2700 | 2,1900 | 2,2500 | 2,2500 | 136.800 |
06 dic 2023 | 2,1200 | 2,2500 | 2,1200 | 2,2000 | 2,2000 | 138.400 |
05 dic 2023 | 2,1400 | 2,1600 | 2,1000 | 2,1200 | 2,1200 | 132.000 |
04 dic 2023 | 2,1000 | 2,2000 | 2,1000 | 2,1400 | 2,1400 | 142.300 |
01 dic 2023 | 2,1800 | 2,2200 | 2,1200 | 2,1300 | 2,1300 | 144.100 |
30 nov 2023 | 2,1800 | 2,2900 | 2,1800 | 2,2200 | 2,2200 | 139.000 |
29 nov 2023 | 2,1400 | 2,2600 | 2,1100 | 2,2000 | 2,2000 | 134.600 |
*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...