Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 2,4700 | 2,4700 | 2,3511 | 2,3900 | 2,3900 | 65.365 |
09 mag 2024 | 2,4000 | 2,4400 | 2,1200 | 2,4350 | 2,4350 | 424.300 |
08 mag 2024 | 2,2700 | 2,3500 | 2,1900 | 2,3000 | 2,3000 | 104.300 |
07 mag 2024 | 2,2700 | 2,3450 | 2,2700 | 2,2700 | 2,2700 | 51.200 |
06 mag 2024 | 2,3100 | 2,3100 | 2,2300 | 2,2700 | 2,2700 | 62.600 |
03 mag 2024 | 2,3000 | 2,3000 | 2,2150 | 2,2700 | 2,2700 | 48.500 |
02 mag 2024 | 2,2150 | 2,2700 | 2,2100 | 2,2550 | 2,2550 | 14.500 |
01 mag 2024 | 2,2100 | 2,2600 | 2,1700 | 2,2200 | 2,2200 | 6.600 |
30 apr 2024 | 2,2650 | 2,2700 | 2,2350 | 2,2350 | 2,2350 | 3.200 |
29 apr 2024 | 2,2400 | 2,3200 | 2,1760 | 2,2650 | 2,2650 | 66.900 |
26 apr 2024 | 2,2500 | 2,3300 | 2,2100 | 2,2700 | 2,2700 | 206.900 |
25 apr 2024 | 2,2200 | 2,2500 | 2,1500 | 2,2000 | 2,2000 | 21.400 |
24 apr 2024 | 2,2000 | 2,2700 | 2,1500 | 2,2300 | 2,2300 | 61.900 |
23 apr 2024 | 2,1280 | 2,1700 | 2,1000 | 2,1600 | 2,1600 | 26.600 |
22 apr 2024 | 2,1400 | 2,1400 | 2,0400 | 2,0400 | 2,0400 | 9.300 |
19 apr 2024 | 2,0500 | 2,1600 | 2,0200 | 2,1100 | 2,1100 | 39.500 |
18 apr 2024 | 2,1100 | 2,1100 | 2,0700 | 2,0800 | 2,0800 | 24.400 |
17 apr 2024 | 2,1000 | 2,1700 | 2,0400 | 2,1200 | 2,1200 | 77.000 |
16 apr 2024 | 2,0700 | 2,0800 | 2,0300 | 2,0700 | 2,0700 | 27.400 |
15 apr 2024 | 2,1000 | 2,1100 | 2,0600 | 2,0800 | 2,0800 | 11.000 |
12 apr 2024 | 2,1100 | 2,1300 | 2,0700 | 2,0900 | 2,0900 | 5.700 |
11 apr 2024 | 2,1000 | 2,1300 | 2,0800 | 2,1100 | 2,1100 | 8.600 |
10 apr 2024 | 2,0830 | 2,1400 | 2,0370 | 2,0700 | 2,0700 | 25.000 |
09 apr 2024 | 2,1500 | 2,1900 | 1,8600 | 2,1000 | 2,1000 | 107.300 |
08 apr 2024 | 2,1100 | 2,1900 | 2,0700 | 2,1600 | 2,1600 | 41.000 |
05 apr 2024 | 1,9800 | 2,1200 | 1,9800 | 2,1100 | 2,1100 | 28.400 |
04 apr 2024 | 2,0100 | 2,0400 | 1,9800 | 2,0100 | 2,0100 | 25.400 |
03 apr 2024 | 1,9800 | 2,0800 | 1,9800 | 2,0400 | 2,0400 | 34.500 |
02 apr 2024 | 1,9700 | 2,0300 | 1,9400 | 2,0100 | 2,0100 | 43.300 |
01 apr 2024 | 1,9800 | 2,0000 | 1,9500 | 1,9700 | 1,9700 | 79.100 |
28 mar 2024 | 1,9500 | 2,0200 | 1,9500 | 1,9800 | 1,9800 | 38.100 |
27 mar 2024 | 1,9100 | 1,9500 | 1,9000 | 1,9200 | 1,9200 | 54.900 |
26 mar 2024 | 1,8900 | 1,9400 | 1,8900 | 1,9100 | 1,9100 | 15.100 |
25 mar 2024 | 1,9900 | 1,9900 | 1,8700 | 1,9300 | 1,9300 | 111.200 |
22 mar 2024 | 1,9700 | 2,0020 | 1,9200 | 2,0000 | 2,0000 | 30.000 |
21 mar 2024 | 1,9800 | 2,0410 | 1,9700 | 2,0000 | 2,0000 | 67.700 |
20 mar 2024 | 1,9700 | 2,0000 | 1,9000 | 1,9700 | 1,9700 | 23.400 |
19 mar 2024 | 2,0400 | 2,0400 | 1,8200 | 2,0100 | 2,0100 | 118.000 |
18 mar 2024 | 2,0500 | 2,0500 | 1,9200 | 2,0500 | 2,0500 | 14.500 |
15 mar 2024 | 2,0900 | 2,0900 | 1,9850 | 2,0400 | 2,0400 | 40.200 |
14 mar 2024 | 2,1000 | 2,1000 | 1,9600 | 2,0800 | 2,0800 | 33.500 |
13 mar 2024 | 2,0900 | 2,1210 | 1,8800 | 2,1000 | 2,1000 | 58.500 |
12 mar 2024 | 2,2000 | 2,2000 | 2,0600 | 2,0600 | 2,0600 | 90.600 |
11 mar 2024 | 2,1700 | 2,2000 | 2,0600 | 2,1400 | 2,1400 | 20.600 |
08 mar 2024 | 2,1500 | 2,2500 | 2,1500 | 2,2000 | 2,2000 | 48.000 |
07 mar 2024 | 2,1500 | 2,1500 | 2,1000 | 2,1500 | 2,1500 | 26.900 |
06 mar 2024 | 2,1000 | 2,1850 | 2,0600 | 2,1400 | 2,1400 | 32.900 |
05 mar 2024 | 2,1200 | 2,1600 | 2,0300 | 2,1300 | 2,1300 | 235.700 |
04 mar 2024 | 2,1000 | 2,2500 | 2,0900 | 2,2000 | 2,2000 | 137.100 |
01 mar 2024 | 2,0000 | 2,0600 | 1,9900 | 2,0400 | 2,0400 | 186.600 |
29 feb 2024 | 1,9700 | 2,0350 | 1,9700 | 2,0000 | 2,0000 | 121.700 |
28 feb 2024 | 1,9500 | 2,0610 | 1,9500 | 2,0000 | 2,0000 | 339.700 |
27 feb 2024 | 2,0600 | 2,1000 | 1,9900 | 2,0000 | 2,0000 | 112.600 |
26 feb 2024 | 1,9100 | 2,0890 | 1,9100 | 2,0500 | 2,0500 | 51.400 |
23 feb 2024 | 1,9700 | 2,0080 | 1,9200 | 1,9500 | 1,9500 | 51.800 |
22 feb 2024 | 2,1000 | 2,1000 | 1,9740 | 2,0200 | 2,0200 | 94.500 |
21 feb 2024 | 2,1100 | 2,1500 | 2,0500 | 2,1000 | 2,1000 | 92.200 |
20 feb 2024 | 2,1500 | 2,2400 | 2,0200 | 2,2000 | 2,2000 | 311.300 |
16 feb 2024 | 2,1300 | 2,2700 | 2,1300 | 2,2200 | 2,2200 | 69.600 |
15 feb 2024 | 2,2500 | 2,3000 | 1,8200 | 2,1900 | 2,1900 | 447.600 |
14 feb 2024 | 2,1000 | 2,1450 | 1,9500 | 2,0500 | 2,0500 | 140.800 |
13 feb 2024 | 2,1300 | 2,1360 | 2,0200 | 2,1200 | 2,1200 | 73.200 |
12 feb 2024 | 2,0100 | 2,1200 | 2,0000 | 2,1100 | 2,1100 | 124.900 |
09 feb 2024 | 1,8700 | 1,9880 | 1,8250 | 1,9800 | 1,9800 | 42.600 |
08 feb 2024 | 1,8900 | 1,8900 | 1,8300 | 1,8500 | 1,8500 | 13.200 |
07 feb 2024 | 1,9220 | 1,9220 | 1,8450 | 1,8600 | 1,8600 | 55.800 |
06 feb 2024 | 1,8900 | 1,9000 | 1,8100 | 1,8500 | 1,8500 | 21.800 |
05 feb 2024 | 1,9600 | 1,9900 | 1,8300 | 1,8300 | 1,8300 | 53.200 |
02 feb 2024 | 1,9770 | 2,0000 | 1,9710 | 2,0000 | 2,0000 | 7.100 |
01 feb 2024 | 1,9400 | 2,0000 | 1,8720 | 1,9980 | 1,9980 | 24.800 |
31 gen 2024 | 2,0000 | 2,0000 | 1,9000 | 1,9100 | 1,9100 | 13.700 |
30 gen 2024 | 1,9900 | 2,0250 | 1,9600 | 2,0100 | 2,0100 | 89.700 |
29 gen 2024 | 2,0000 | 2,0000 | 1,9600 | 1,9800 | 1,9800 | 12.100 |
26 gen 2024 | 1,9600 | 1,9900 | 1,9600 | 1,9900 | 1,9900 | 13.500 |
25 gen 2024 | 2,0300 | 2,0300 | 1,9600 | 1,9900 | 1,9900 | 43.600 |
24 gen 2024 | 2,0000 | 2,0200 | 1,9500 | 2,0200 | 2,0200 | 38.100 |
23 gen 2024 | 1,9500 | 2,0000 | 1,9260 | 1,9900 | 1,9900 | 54.900 |
22 gen 2024 | 1,8940 | 1,9400 | 1,8300 | 1,9200 | 1,9200 | 32.700 |
19 gen 2024 | 1,7800 | 1,8720 | 1,7300 | 1,8700 | 1,8700 | 109.700 |
18 gen 2024 | 1,6300 | 1,8000 | 1,6050 | 1,8000 | 1,8000 | 115.300 |
17 gen 2024 | 1,6000 | 1,6400 | 1,5900 | 1,5900 | 1,5900 | 46.100 |
16 gen 2024 | 1,6600 | 1,6600 | 1,6000 | 1,6300 | 1,6300 | 32.400 |
12 gen 2024 | 1,6600 | 1,6800 | 1,6150 | 1,6300 | 1,6300 | 54.000 |
11 gen 2024 | 1,6900 | 1,6900 | 1,6500 | 1,6900 | 1,6900 | 12.300 |
10 gen 2024 | 1,6900 | 1,7000 | 1,6700 | 1,6900 | 1,6900 | 8.800 |
09 gen 2024 | 1,6900 | 1,7000 | 1,6750 | 1,6800 | 1,6800 | 6.400 |
08 gen 2024 | 1,6700 | 1,7300 | 1,6510 | 1,6800 | 1,6800 | 53.500 |
05 gen 2024 | 1,7600 | 1,7750 | 1,7000 | 1,7000 | 1,7000 | 52.600 |
04 gen 2024 | 1,7700 | 1,7700 | 1,7200 | 1,7600 | 1,7600 | 20.000 |
03 gen 2024 | 1,7700 | 1,8300 | 1,7450 | 1,7500 | 1,7500 | 97.500 |
02 gen 2024 | 1,7900 | 1,7900 | 1,7400 | 1,7500 | 1,7500 | 71.700 |
29 dic 2023 | 1,7800 | 1,7800 | 1,7400 | 1,7510 | 1,7510 | 18.700 |
28 dic 2023 | 1,7800 | 1,7800 | 1,7460 | 1,7500 | 1,7500 | 46.700 |
27 dic 2023 | 1,7200 | 1,7700 | 1,6900 | 1,7500 | 1,7500 | 124.500 |
26 dic 2023 | 1,7800 | 1,7980 | 1,7300 | 1,7500 | 1,7500 | 77.000 |
22 dic 2023 | 1,7700 | 1,8150 | 1,7500 | 1,7800 | 1,7800 | 38.400 |
21 dic 2023 | 1,8100 | 1,8150 | 1,7700 | 1,7800 | 1,7800 | 24.200 |
20 dic 2023 | 1,8100 | 1,8800 | 1,7900 | 1,8000 | 1,8000 | 134.400 |
19 dic 2023 | 1,7400 | 1,8100 | 1,6900 | 1,8000 | 1,8000 | 139.300 |
18 dic 2023 | 1,7100 | 1,7990 | 1,7000 | 1,7300 | 1,7300 | 78.400 |
*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...