Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 2,9700 | 2,9700 | 2,6500 | 2,6650 | 2,6650 | 62.600 |
09 mag 2024 | 2,9000 | 3,0000 | 2,8500 | 2,9500 | 2,9500 | 27.100 |
08 mag 2024 | 3,0100 | 3,1300 | 2,8100 | 2,8900 | 2,8900 | 23.600 |
07 mag 2024 | 3,0500 | 3,1500 | 2,9950 | 3,0100 | 3,0100 | 35.000 |
06 mag 2024 | 2,8800 | 3,0900 | 2,7500 | 3,0000 | 3,0000 | 41.400 |
03 mag 2024 | 2,9000 | 3,0300 | 2,8200 | 2,8900 | 2,8900 | 72.000 |
02 mag 2024 | 2,8700 | 2,9340 | 2,8400 | 2,8900 | 2,8900 | 51.500 |
01 mag 2024 | 2,8400 | 2,9650 | 2,7600 | 2,8000 | 2,8000 | 63.000 |
30 apr 2024 | 2,7900 | 3,0000 | 2,7480 | 2,8400 | 2,8400 | 66.800 |
29 apr 2024 | 2,9300 | 3,0200 | 2,7600 | 2,7800 | 2,7800 | 29.800 |
26 apr 2024 | 2,9300 | 2,9820 | 2,6700 | 2,8400 | 2,8400 | 46.300 |
25 apr 2024 | 2,8500 | 2,9800 | 2,8500 | 2,9400 | 2,9400 | 13.100 |
24 apr 2024 | 2,7400 | 2,9400 | 2,7400 | 2,8500 | 2,8500 | 18.500 |
23 apr 2024 | 2,8500 | 2,9000 | 2,7200 | 2,7800 | 2,7800 | 22.500 |
22 apr 2024 | 2,8500 | 2,8580 | 2,5450 | 2,7900 | 2,7900 | 99.200 |
19 apr 2024 | 2,9300 | 2,9900 | 2,7700 | 2,7800 | 2,7800 | 79.700 |
18 apr 2024 | 2,9600 | 3,0330 | 2,8700 | 2,9800 | 2,9800 | 29.700 |
17 apr 2024 | 2,9900 | 3,0700 | 2,8800 | 2,9600 | 2,9600 | 43.900 |
16 apr 2024 | 2,7800 | 2,9900 | 2,7700 | 2,9800 | 2,9800 | 41.800 |
15 apr 2024 | 3,1400 | 3,1400 | 2,7800 | 2,8650 | 2,8650 | 71.000 |
12 apr 2024 | 3,2400 | 3,3300 | 3,0600 | 3,1300 | 3,1300 | 81.600 |
11 apr 2024 | 3,3100 | 3,3300 | 3,1500 | 3,2000 | 3,2000 | 78.100 |
10 apr 2024 | 3,3400 | 3,3800 | 3,2250 | 3,3050 | 3,3050 | 66.100 |
09 apr 2024 | 3,5000 | 3,5000 | 3,2500 | 3,3400 | 3,3400 | 66.500 |
08 apr 2024 | 3,2200 | 3,4300 | 3,1600 | 3,4100 | 3,4100 | 139.200 |
05 apr 2024 | 3,1300 | 3,2700 | 3,0700 | 3,2200 | 3,2200 | 108.600 |
04 apr 2024 | 3,2200 | 3,2800 | 3,0800 | 3,1300 | 3,1300 | 30.800 |
03 apr 2024 | 3,0800 | 3,2600 | 3,0800 | 3,2200 | 3,2200 | 92.500 |
02 apr 2024 | 3,1900 | 3,1900 | 3,0600 | 3,1400 | 3,1400 | 122.800 |
01 apr 2024 | 3,2500 | 3,3880 | 3,1100 | 3,1900 | 3,1900 | 30.800 |
28 mar 2024 | 3,1800 | 3,3000 | 3,1600 | 3,2600 | 3,2600 | 77.200 |
27 mar 2024 | 3,4100 | 3,4200 | 3,0800 | 3,1900 | 3,1900 | 92.900 |
26 mar 2024 | 3,4200 | 3,4200 | 3,1020 | 3,3200 | 3,3200 | 154.200 |
25 mar 2024 | 3,3100 | 3,5700 | 3,1000 | 3,3600 | 3,3600 | 291.400 |
22 mar 2024 | 3,4000 | 3,4090 | 3,1400 | 3,2400 | 3,2400 | 125.600 |
21 mar 2024 | 3,3600 | 3,5100 | 3,1900 | 3,3300 | 3,3300 | 261.000 |
20 mar 2024 | 3,6100 | 3,6100 | 3,2900 | 3,3100 | 3,3100 | 180.300 |
19 mar 2024 | 3,6600 | 3,8230 | 3,5100 | 3,6400 | 3,6400 | 93.500 |
18 mar 2024 | 3,9500 | 4,0000 | 3,6500 | 3,7400 | 3,7400 | 108.800 |
15 mar 2024 | 3,6500 | 3,9300 | 3,5820 | 3,9000 | 3,9000 | 68.300 |
14 mar 2024 | 3,7600 | 3,8500 | 3,6200 | 3,6800 | 3,6800 | 58.100 |
13 mar 2024 | 3,6300 | 3,9200 | 3,5500 | 3,7000 | 3,7000 | 112.500 |
12 mar 2024 | 4,0000 | 4,0820 | 3,5300 | 3,5600 | 3,5600 | 262.800 |
11 mar 2024 | 3,5700 | 3,6700 | 3,3000 | 3,5300 | 3,5300 | 60.900 |
08 mar 2024 | 3,6600 | 3,7100 | 3,4800 | 3,5400 | 3,5400 | 59.600 |
07 mar 2024 | 3,8100 | 3,8500 | 3,5200 | 3,6000 | 3,6000 | 114.700 |
06 mar 2024 | 4,0000 | 4,0340 | 3,5000 | 3,7600 | 3,7600 | 137.600 |
05 mar 2024 | 4,0000 | 4,5750 | 3,8800 | 4,0000 | 4,0000 | 364.600 |
04 mar 2024 | 3,6500 | 4,1700 | 3,4800 | 4,0300 | 4,0300 | 355.000 |
01 mar 2024 | 3,2800 | 3,4800 | 3,0100 | 3,4200 | 3,4200 | 192.500 |
29 feb 2024 | 3,5200 | 3,5900 | 3,2000 | 3,2700 | 3,2700 | 74.500 |
28 feb 2024 | 3,4000 | 3,6000 | 3,2900 | 3,4300 | 3,4300 | 106.400 |
27 feb 2024 | 3,3100 | 3,7000 | 3,2800 | 3,6400 | 3,6400 | 185.400 |
26 feb 2024 | 3,4800 | 3,4900 | 3,1400 | 3,2100 | 3,2100 | 107.500 |
23 feb 2024 | 3,6600 | 3,9700 | 3,2200 | 3,4400 | 3,4400 | 363.200 |
22 feb 2024 | 2,9800 | 4,1500 | 2,9000 | 3,6500 | 3,6500 | 2.016.600 |
21 feb 2024 | 3,1400 | 3,1900 | 2,6700 | 2,7900 | 2,7900 | 97.500 |
20 feb 2024 | 2,9400 | 3,1200 | 2,8700 | 3,0500 | 3,0500 | 276.100 |
16 feb 2024 | 2,8200 | 2,8900 | 2,6600 | 2,7100 | 2,7100 | 110.900 |
15 feb 2024 | 2,5400 | 2,9500 | 2,5400 | 2,7100 | 2,7100 | 159.700 |
14 feb 2024 | 2,2000 | 2,6000 | 2,1600 | 2,5000 | 2,5000 | 135.400 |
13 feb 2024 | 2,1000 | 2,2000 | 2,0400 | 2,1500 | 2,1500 | 48.300 |
12 feb 2024 | 2,1200 | 2,2100 | 2,0800 | 2,1800 | 2,1800 | 9.000 |
09 feb 2024 | 2,1800 | 2,2350 | 2,1100 | 2,1500 | 2,1500 | 23.200 |
08 feb 2024 | 2,1200 | 2,2110 | 2,0600 | 2,1300 | 2,1300 | 18.400 |
07 feb 2024 | 2,1400 | 2,1400 | 2,0800 | 2,1300 | 2,1300 | 14.400 |
06 feb 2024 | 1,9920 | 2,1700 | 1,9920 | 2,0500 | 2,0500 | 22.700 |
05 feb 2024 | 1,9800 | 2,0100 | 1,9600 | 1,9800 | 1,9800 | 9.300 |
02 feb 2024 | 2,0000 | 2,0100 | 1,9400 | 2,0100 | 2,0100 | 18.200 |
01 feb 2024 | 2,1400 | 2,1400 | 1,9300 | 2,0100 | 2,0100 | 24.800 |
31 gen 2024 | 2,1000 | 2,1000 | 2,0300 | 2,0900 | 2,0900 | 18.400 |
30 gen 2024 | 2,0500 | 2,1000 | 2,0500 | 2,1000 | 2,1000 | 12.900 |
29 gen 2024 | 2,0500 | 2,1000 | 2,0000 | 2,1000 | 2,1000 | 9.400 |
26 gen 2024 | 1,9900 | 2,0200 | 1,9880 | 2,0200 | 2,0200 | 7.300 |
25 gen 2024 | 1,9460 | 2,0100 | 1,9460 | 1,9800 | 1,9800 | 6.000 |
24 gen 2024 | 1,9850 | 2,0300 | 1,9200 | 1,9900 | 1,9900 | 14.900 |
23 gen 2024 | 1,8800 | 2,0950 | 1,8800 | 1,9600 | 1,9600 | 21.800 |
22 gen 2024 | 1,9000 | 2,0150 | 1,7900 | 1,9100 | 1,9100 | 255.100 |
19 gen 2024 | 1,9000 | 2,0600 | 1,9000 | 1,9400 | 1,9400 | 15.100 |
18 gen 2024 | 1,8900 | 2,0600 | 1,8900 | 1,9200 | 1,9200 | 13.700 |
17 gen 2024 | 1,9200 | 1,9900 | 1,9000 | 1,9200 | 1,9200 | 21.200 |
16 gen 2024 | 1,9100 | 1,9840 | 1,9100 | 1,9300 | 1,9300 | 12.400 |
12 gen 2024 | 1,9600 | 2,0100 | 1,9600 | 1,9700 | 1,9700 | 9.200 |
11 gen 2024 | 1,9100 | 1,9620 | 1,9000 | 1,9100 | 1,9100 | 7.800 |
10 gen 2024 | 2,0500 | 2,0500 | 1,9400 | 1,9400 | 1,9400 | 21.200 |
09 gen 2024 | 2,0700 | 2,0820 | 2,0300 | 2,0600 | 2,0600 | 7.800 |
08 gen 2024 | 2,1300 | 2,1540 | 2,0300 | 2,0300 | 2,0300 | 9.600 |
05 gen 2024 | 2,1400 | 2,1800 | 2,1300 | 2,1400 | 2,1400 | 7.700 |
04 gen 2024 | 2,1500 | 2,2500 | 2,1400 | 2,1400 | 2,1400 | 9.100 |
03 gen 2024 | 2,1800 | 2,1920 | 2,1000 | 2,1800 | 2,1800 | 9.000 |
02 gen 2024 | 2,1400 | 2,1800 | 2,0200 | 2,1260 | 2,1260 | 9.700 |
29 dic 2023 | 2,1100 | 2,1700 | 2,1000 | 2,1000 | 2,1000 | 44.700 |
28 dic 2023 | 2,1100 | 2,1500 | 2,1100 | 2,1500 | 2,1500 | 7.000 |
27 dic 2023 | 2,1000 | 2,1700 | 2,0800 | 2,1600 | 2,1600 | 26.500 |
26 dic 2023 | 1,8900 | 2,1500 | 1,8900 | 2,1000 | 2,1000 | 41.000 |
22 dic 2023 | 2,0200 | 2,0200 | 1,8900 | 1,9200 | 1,9200 | 13.700 |
21 dic 2023 | 1,9250 | 1,9400 | 1,8700 | 1,9400 | 1,9400 | 18.500 |
20 dic 2023 | 1,8200 | 1,9500 | 1,8200 | 1,9100 | 1,9100 | 15.200 |
19 dic 2023 | 1,9000 | 1,9500 | 1,8600 | 1,9000 | 1,9000 | 29.400 |
18 dic 2023 | 1,8400 | 1,9680 | 1,8400 | 1,9000 | 1,9000 | 71.400 |
*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...