Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2023 | 2,5700 | 2,5720 | 2,5140 | 2,5300 | 2,5300 | 428.234 |
05 giu 2023 | 2,5440 | 2,5720 | 2,5340 | 2,5640 | 2,5640 | 576.978 |
02 giu 2023 | 2,5200 | 2,5580 | 2,4720 | 2,5580 | 2,5580 | 687.835 |
01 giu 2023 | 2,4820 | 2,5620 | 2,4560 | 2,5340 | 2,5340 | 1.396.545 |
31 mag 2023 | 2,4880 | 2,5320 | 2,4340 | 2,4500 | 2,4500 | 1.073.460 |
30 mag 2023 | 2,5120 | 2,5340 | 2,4900 | 2,4980 | 2,4980 | 389.239 |
29 mag 2023 | 2,5120 | 2,5260 | 2,4620 | 2,5220 | 2,5220 | 609.802 |
26 mag 2023 | 2,5320 | 2,5320 | 2,4640 | 2,5140 | 2,5140 | 943.407 |
25 mag 2023 | 2,5520 | 2,5540 | 2,5080 | 2,5080 | 2,5080 | 981.071 |
24 mag 2023 | 2,6160 | 2,6160 | 2,5400 | 2,5560 | 2,5560 | 1.247.214 |
23 mag 2023 | 2,6620 | 2,6760 | 2,6120 | 2,6320 | 2,6320 | 501.774 |
22 mag 2023 | 2,6260 | 2,6740 | 2,5940 | 2,6600 | 2,6600 | 603.710 |
19 mag 2023 | 2,6280 | 2,6420 | 2,5860 | 2,6180 | 2,6180 | 668.466 |
18 mag 2023 | 2,6700 | 2,6820 | 2,5920 | 2,6040 | 2,6040 | 738.444 |
17 mag 2023 | 2,6440 | 2,6560 | 2,5500 | 2,6420 | 2,6420 | 851.789 |
16 mag 2023 | 2,7220 | 2,7220 | 2,6360 | 2,6420 | 2,6420 | 1.247.634 |
15 mag 2023 | 2,7140 | 2,7360 | 2,7000 | 2,7160 | 2,7160 | 408.308 |
12 mag 2023 | 2,7600 | 2,7600 | 2,6860 | 2,7180 | 2,7180 | 940.912 |
11 mag 2023 | 2,7100 | 2,7600 | 2,7100 | 2,7540 | 2,7540 | 711.850 |
10 mag 2023 | 2,7800 | 2,7900 | 2,7120 | 2,7120 | 2,7120 | 752.909 |
09 mag 2023 | 2,7160 | 2,7680 | 2,7040 | 2,7660 | 2,7660 | 1.021.782 |
08 mag 2023 | 2,6900 | 2,7360 | 2,6660 | 2,7160 | 2,7160 | 874.987 |
05 mag 2023 | 2,6800 | 2,6980 | 2,6640 | 2,6780 | 2,6780 | 449.259 |
04 mag 2023 | 2,6880 | 2,6960 | 2,6460 | 2,6460 | 2,6460 | 683.875 |
03 mag 2023 | 2,7500 | 2,7760 | 2,6860 | 2,7040 | 2,7040 | 1.175.289 |
02 mag 2023 | 2,7360 | 2,7780 | 2,7000 | 2,7060 | 2,7060 | 1.200.482 |
28 apr 2023 | 2,7420 | 2,7440 | 2,7000 | 2,7200 | 2,7200 | 927.411 |
27 apr 2023 | 2,6820 | 2,7500 | 2,6600 | 2,7160 | 2,7160 | 988.137 |
26 apr 2023 | 2,7380 | 2,7380 | 2,6740 | 2,6940 | 2,6940 | 740.688 |
25 apr 2023 | 2,6840 | 2,7500 | 2,6780 | 2,7380 | 2,7380 | 1.149.222 |
24 apr 2023 | 2,7100 | 2,7520 | 2,6620 | 2,6940 | 2,6940 | 1.519.947 |
21 apr 2023 | 2,6040 | 2,7280 | 2,5520 | 2,7280 | 2,7280 | 3.661.533 |
20 apr 2023 | 2,6920 | 2,7560 | 2,4800 | 2,5760 | 2,5760 | 6.028.161 |
19 apr 2023 | 2,6200 | 2,6740 | 2,6120 | 2,6500 | 2,6500 | 1.769.297 |
18 apr 2023 | 2,5280 | 2,6200 | 2,5140 | 2,6200 | 2,6200 | 1.227.483 |
17 apr 2023 | 2,5700 | 2,6140 | 2,5120 | 2,5120 | 2,5120 | 1.333.815 |
14 apr 2023 | 2,5460 | 2,5840 | 2,5280 | 2,5560 | 2,5560 | 787.490 |
13 apr 2023 | 2,5000 | 2,5340 | 2,4940 | 2,5320 | 2,5320 | 527.515 |
12 apr 2023 | 2,4620 | 2,5080 | 2,4620 | 2,4780 | 2,4780 | 605.662 |
11 apr 2023 | 2,4760 | 2,5080 | 2,4600 | 2,4740 | 2,4740 | 803.761 |
06 apr 2023 | 2,4680 | 2,4840 | 2,4500 | 2,4720 | 2,4720 | 765.803 |
05 apr 2023 | 2,4940 | 2,5240 | 2,4520 | 2,4680 | 2,4680 | 931.437 |
04 apr 2023 | 2,4960 | 2,5300 | 2,4580 | 2,4720 | 2,4720 | 1.015.705 |
03 apr 2023 | 2,4140 | 2,5200 | 2,4100 | 2,4960 | 2,4960 | 780.761 |
31 mar 2023 | 2,4100 | 2,4340 | 2,3680 | 2,4100 | 2,4100 | 692.716 |
30 mar 2023 | 2,3660 | 2,4220 | 2,3500 | 2,4160 | 2,4160 | 773.983 |
29 mar 2023 | 2,3500 | 2,3700 | 2,3300 | 2,3640 | 2,3640 | 299.340 |
28 mar 2023 | 2,3880 | 2,3880 | 2,3120 | 2,3320 | 2,3320 | 558.490 |
27 mar 2023 | 2,3940 | 2,3940 | 2,3520 | 2,3620 | 2,3620 | 248.175 |
24 mar 2023 | 2,3700 | 2,3980 | 2,3320 | 2,3540 | 2,3540 | 424.864 |
23 mar 2023 | 2,3980 | 2,4240 | 2,3880 | 2,3880 | 2,3880 | 399.083 |
22 mar 2023 | 2,4120 | 2,4360 | 2,4100 | 2,4280 | 2,4280 | 364.190 |
21 mar 2023 | 2,4240 | 2,4500 | 2,4080 | 2,4260 | 2,4260 | 470.668 |
20 mar 2023 | 2,3380 | 2,4020 | 2,2840 | 2,3860 | 2,3860 | 583.673 |
17 mar 2023 | 2,4120 | 2,4440 | 2,3500 | 2,3580 | 2,3580 | 1.271.017 |
16 mar 2023 | 2,3660 | 2,4260 | 2,3540 | 2,4020 | 2,4020 | 1.074.055 |
15 mar 2023 | 2,4600 | 2,4600 | 2,3120 | 2,3400 | 2,3400 | 1.140.913 |
14 mar 2023 | 2,4220 | 2,4680 | 2,3940 | 2,4560 | 2,4560 | 731.435 |
13 mar 2023 | 2,5040 | 2,5100 | 2,3880 | 2,4040 | 2,4040 | 1.420.099 |
10 mar 2023 | 2,5400 | 2,5420 | 2,4760 | 2,5160 | 2,5160 | 932.684 |
09 mar 2023 | 2,6220 | 2,6220 | 2,5520 | 2,5560 | 2,5560 | 651.921 |
08 mar 2023 | 2,6300 | 2,6500 | 2,5900 | 2,6180 | 2,6180 | 883.844 |
07 mar 2023 | 2,6500 | 2,6660 | 2,6240 | 2,6300 | 2,6300 | 725.507 |
06 mar 2023 | 2,6500 | 2,6540 | 2,6220 | 2,6460 | 2,6460 | 710.814 |
03 mar 2023 | 2,6400 | 2,6540 | 2,6320 | 2,6480 | 2,6480 | 811.441 |
02 mar 2023 | 2,6140 | 2,6340 | 2,5880 | 2,6200 | 2,6200 | 594.559 |
01 mar 2023 | 2,5880 | 2,6300 | 2,5860 | 2,6100 | 2,6100 | 850.330 |
28 feb 2023 | 2,5660 | 2,6020 | 2,5580 | 2,5740 | 2,5740 | 698.474 |
27 feb 2023 | 2,5740 | 2,5960 | 2,5540 | 2,5700 | 2,5700 | 440.139 |
24 feb 2023 | 2,5600 | 2,5900 | 2,5440 | 2,5480 | 2,5480 | 807.379 |
23 feb 2023 | 2,5280 | 2,5780 | 2,5260 | 2,5660 | 2,5660 | 711.406 |
22 feb 2023 | 2,5820 | 2,5820 | 2,5000 | 2,5380 | 2,5380 | 958.671 |
21 feb 2023 | 2,6000 | 2,6040 | 2,5540 | 2,5800 | 2,5800 | 641.477 |
20 feb 2023 | 2,5980 | 2,6100 | 2,5740 | 2,5940 | 2,5940 | 473.208 |
17 feb 2023 | 2,6120 | 2,6320 | 2,5980 | 2,6100 | 2,6100 | 870.990 |
16 feb 2023 | 2,6400 | 2,6400 | 2,6000 | 2,6320 | 2,6320 | 708.046 |
15 feb 2023 | 2,6320 | 2,6480 | 2,6040 | 2,6280 | 2,6280 | 571.678 |
14 feb 2023 | 2,6500 | 2,6540 | 2,6120 | 2,6380 | 2,6380 | 709.549 |
13 feb 2023 | 2,6040 | 2,6580 | 2,5900 | 2,6500 | 2,6500 | 1.194.310 |
10 feb 2023 | 2,6500 | 2,6520 | 2,5700 | 2,6140 | 2,6140 | 1.181.161 |
09 feb 2023 | 2,6200 | 2,6820 | 2,5980 | 2,6580 | 2,6580 | 1.810.532 |
08 feb 2023 | 2,5880 | 2,6560 | 2,5780 | 2,6100 | 2,6100 | 2.063.443 |
07 feb 2023 | 2,5540 | 2,6000 | 2,5340 | 2,5660 | 2,5660 | 1.150.571 |
06 feb 2023 | 2,5380 | 2,5780 | 2,5000 | 2,5400 | 2,5400 | 1.656.175 |
03 feb 2023 | 2,4880 | 2,6180 | 2,4880 | 2,5500 | 2,5500 | 3.532.503 |
02 feb 2023 | 2,5200 | 2,5200 | 2,4420 | 2,4740 | 2,4740 | 2.376.133 |
01 feb 2023 | 2,3120 | 2,5880 | 2,3100 | 2,5020 | 2,5020 | 9.704.504 |
31 gen 2023 | 2,2040 | 2,2120 | 2,1740 | 2,2020 | 2,2020 | 788.765 |
30 gen 2023 | 2,2040 | 2,2200 | 2,1860 | 2,2040 | 2,2040 | 679.474 |
27 gen 2023 | 2,2200 | 2,2320 | 2,2080 | 2,2200 | 2,2200 | 595.172 |
26 gen 2023 | 2,2400 | 2,2400 | 2,2000 | 2,2140 | 2,2140 | 824.751 |
25 gen 2023 | 2,2420 | 2,2420 | 2,1880 | 2,2040 | 2,2040 | 668.787 |
24 gen 2023 | 2,2620 | 2,2800 | 2,2280 | 2,2420 | 2,2420 | 609.733 |
23 gen 2023 | 2,2800 | 2,3020 | 2,2660 | 2,2700 | 2,2700 | 691.923 |
20 gen 2023 | 2,2400 | 2,2800 | 2,2100 | 2,2800 | 2,2800 | 1.844.021 |
19 gen 2023 | 2,2860 | 2,3140 | 2,2220 | 2,2220 | 2,2220 | 1.565.756 |
18 gen 2023 | 2,3020 | 2,3500 | 2,2640 | 2,3100 | 2,3100 | 1.280.942 |
17 gen 2023 | 2,3200 | 2,3440 | 2,2400 | 2,3120 | 2,3120 | 1.127.083 |
16 gen 2023 | 2,3560 | 2,3560 | 2,3220 | 2,3220 | 2,3220 | 490.453 |
13 gen 2023 | 2,3420 | 2,3580 | 2,3260 | 2,3400 | 2,3400 | 753.001 |
*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...