Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 2,2600 | 2,2600 | 2,2100 | 2,2500 | 2,2500 | 39.809 |
25 lug 2024 | 2,2600 | 2,2600 | 2,1800 | 2,2200 | 2,2200 | 53.049 |
24 lug 2024 | 2,1800 | 2,2500 | 2,1800 | 2,2500 | 2,2500 | 45.606 |
23 lug 2024 | 2,1700 | 2,2400 | 2,1700 | 2,2300 | 2,2300 | 59.096 |
22 lug 2024 | 2,0700 | 2,1800 | 2,0700 | 2,1800 | 2,1800 | 45.725 |
19 lug 2024 | 2,1200 | 2,1300 | 2,0400 | 2,0700 | 2,0700 | 32.807 |
18 lug 2024 | 2,0900 | 2,1300 | 2,0900 | 2,1300 | 2,1300 | 7.737 |
17 lug 2024 | 2,1200 | 2,1300 | 2,0600 | 2,1000 | 2,1000 | 62.710 |
16 lug 2024 | 2,1700 | 2,1700 | 2,0900 | 2,1000 | 2,1000 | 60.420 |
15 lug 2024 | 2,1600 | 2,1900 | 2,1100 | 2,1400 | 2,1400 | 56.715 |
12 lug 2024 | 2,1500 | 2,1700 | 2,1400 | 2,1600 | 2,1600 | 24.411 |
11 lug 2024 | 2,1500 | 2,1700 | 2,1300 | 2,1500 | 2,1500 | 35.378 |
10 lug 2024 | 2,1200 | 2,1900 | 2,1200 | 2,1600 | 2,1600 | 52.891 |
09 lug 2024 | 2,1100 | 2,2000 | 2,1100 | 2,1200 | 2,1200 | 32.382 |
08 lug 2024 | 2,1000 | 2,1400 | 2,1000 | 2,1200 | 2,1200 | 16.183 |
05 lug 2024 | 2,1600 | 2,1800 | 2,1500 | 2,1500 | 2,1500 | 14.922 |
04 lug 2024 | 2,2000 | 2,2100 | 2,1600 | 2,1600 | 2,1600 | 2.475 |
03 lug 2024 | 2,1600 | 2,2100 | 2,1600 | 2,1600 | 2,1600 | 5.525 |
02 lug 2024 | 2,1500 | 2,1900 | 2,1300 | 2,1500 | 2,1500 | 8.852 |
01 lug 2024 | 2,1300 | 2,1500 | 2,1300 | 2,1300 | 2,1300 | 3.778 |
28 giu 2024 | 2,0600 | 2,1700 | 2,0600 | 2,1200 | 2,1200 | 5.570 |
27 giu 2024 | 2,1800 | 2,1800 | 2,0900 | 2,1000 | 2,1000 | 21.938 |
26 giu 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 17 |
25 giu 2024 | 2,1700 | 2,2200 | 2,1500 | 2,2200 | 2,2200 | 26.180 |
24 giu 2024 | 2,2000 | 2,2000 | 2,1600 | 2,2000 | 2,2000 | 3.831 |
21 giu 2024 | 2,1700 | 2,2100 | 2,1700 | 2,2100 | 2,2100 | 434 |
20 giu 2024 | 2,1700 | 2,2100 | 2,1700 | 2,2100 | 2,2100 | 8.566 |
19 giu 2024 | 2,1800 | 2,2200 | 2,1800 | 2,2200 | 2,2200 | 262 |
18 giu 2024 | 2,1700 | 2,2100 | 2,1700 | 2,2100 | 2,2100 | 1.200 |
17 giu 2024 | 2,2000 | 2,2200 | 2,1700 | 2,2200 | 2,2200 | 9.479 |
14 giu 2024 | 2,1600 | 2,2100 | 2,1500 | 2,1700 | 2,1700 | 16.198 |
13 giu 2024 | 2,2000 | 2,2000 | 2,1800 | 2,2000 | 2,2000 | 11.289 |
12 giu 2024 | 2,2300 | 2,2300 | 2,1800 | 2,2000 | 2,2000 | 47.732 |
11 giu 2024 | 2,3500 | 2,4000 | 2,1700 | 2,1900 | 2,1900 | 189.707 |
10 giu 2024 | 2,2400 | 2,3900 | 2,0600 | 2,2800 | 2,2800 | 140.532 |
07 giu 2024 | 2,2200 | 2,2600 | 2,2100 | 2,2200 | 2,2200 | 14.889 |
06 giu 2024 | 2,2900 | 2,2900 | 2,2000 | 2,2100 | 2,2100 | 58.015 |
05 giu 2024 | 2,2800 | 2,2800 | 2,2300 | 2,2800 | 2,2800 | 63.758 |
04 giu 2024 | 2,2300 | 2,2800 | 2,1800 | 2,2800 | 2,2800 | 93.463 |
03 giu 2024 | 2,1800 | 2,2500 | 2,1500 | 2,2100 | 2,2100 | 53.093 |
31 mag 2024 | 2,1400 | 2,1800 | 2,1000 | 2,1800 | 2,1800 | 135.449 |
30 mag 2024 | 2,0300 | 2,1600 | 2,0000 | 2,1100 | 2,1100 | 136.417 |
29 mag 2024 | 1,9800 | 2,0400 | 1,9800 | 2,0100 | 2,0100 | 142.006 |
28 mag 2024 | 2,0200 | 2,0400 | 1,9900 | 2,0000 | 2,0000 | 38.934 |
27 mag 2024 | 2,0200 | 2,0200 | 1,9500 | 1,9900 | 1,9900 | 82.466 |
24 mag 2024 | 1,9600 | 1,9800 | 1,9450 | 1,9500 | 1,9500 | 49.900 |
23 mag 2024 | 1,9400 | 2,0200 | 1,9400 | 1,9650 | 1,9650 | 105.794 |
22 mag 2024 | 1,8800 | 1,9800 | 1,8800 | 1,9400 | 1,9400 | 124.268 |
21 mag 2024 | 1,9100 | 1,9450 | 1,8750 | 1,8750 | 1,8750 | 89.603 |
20 mag 2024 | 1,8700 | 1,8950 | 1,8700 | 1,8700 | 1,8700 | 31.367 |
17 mag 2024 | 1,8500 | 1,8700 | 1,8400 | 1,8700 | 1,8700 | 34.079 |
16 mag 2024 | 1,8500 | 1,8500 | 1,8300 | 1,8500 | 1,8500 | 65.211 |
15 mag 2024 | 1,8500 | 1,8500 | 1,8300 | 1,8300 | 1,8300 | 18.852 |
14 mag 2024 | 1,8750 | 1,8800 | 1,8300 | 1,8500 | 1,8500 | 38.140 |
13 mag 2024 | 1,8550 | 1,8850 | 1,8500 | 1,8550 | 1,8550 | 63.069 |
10 mag 2024 | 1,8550 | 1,8650 | 1,8450 | 1,8450 | 1,8450 | 18.004 |
09 mag 2024 | 1,8400 | 1,8600 | 1,8400 | 1,8600 | 1,8600 | 8.733 |
08 mag 2024 | 1,8200 | 1,8600 | 1,8050 | 1,8400 | 1,8400 | 50.508 |
07 mag 2024 | 1,8100 | 1,8150 | 1,8100 | 1,8150 | 1,8150 | 31.319 |
06 mag 2024 | 1,8150 | 1,8200 | 1,8000 | 1,8100 | 1,8100 | 8.318 |
03 mag 2024 | 1,8100 | 1,8350 | 1,8050 | 1,8100 | 1,8100 | 37.536 |
02 mag 2024 | 1,8050 | 1,8250 | 1,8050 | 1,8150 | 1,8150 | 40.901 |
30 apr 2024 | 1,8300 | 1,8500 | 1,8150 | 1,8200 | 1,8200 | 20.524 |
29 apr 2024 | 1,8300 | 1,8500 | 1,8200 | 1,8300 | 1,8300 | 22.026 |
26 apr 2024 | 1,8300 | 1,8300 | 1,8050 | 1,8150 | 1,8150 | 22.540 |
25 apr 2024 | 1,8500 | 1,8500 | 1,8100 | 1,8250 | 1,8250 | 44.046 |
24 apr 2024 | 1,8800 | 1,8800 | 1,8000 | 1,8000 | 1,8000 | 76.294 |
23 apr 2024 | 1,8350 | 1,8450 | 1,8100 | 1,8200 | 1,8200 | 27.256 |
22 apr 2024 | 1,7900 | 1,8250 | 1,7800 | 1,8200 | 1,8200 | 39.759 |
19 apr 2024 | 1,8200 | 1,8600 | 1,7950 | 1,8050 | 1,8050 | 75.066 |
18 apr 2024 | 1,8300 | 1,8700 | 1,8150 | 1,8200 | 1,8200 | 39.619 |
17 apr 2024 | 1,8400 | 1,8600 | 1,8150 | 1,8250 | 1,8250 | 32.063 |
16 apr 2024 | 1,8250 | 1,8400 | 1,8200 | 1,8400 | 1,8400 | 14.135 |
15 apr 2024 | 1,8550 | 1,8850 | 1,8200 | 1,8200 | 1,8200 | 43.092 |
12 apr 2024 | 1,8750 | 1,8750 | 1,8200 | 1,8200 | 1,8200 | 10.418 |
11 apr 2024 | 1,8900 | 1,8950 | 1,8400 | 1,8550 | 1,8550 | 31.269 |
10 apr 2024 | 1,8900 | 1,8900 | 1,8500 | 1,8800 | 1,8800 | 9.338 |
09 apr 2024 | 1,9200 | 1,9300 | 1,8900 | 1,8900 | 1,8900 | 95.572 |
08 apr 2024 | 1,9000 | 1,9200 | 1,8700 | 1,9000 | 1,9000 | 42.065 |
05 apr 2024 | 1,9150 | 1,9400 | 1,9000 | 1,9000 | 1,9000 | 22.978 |
04 apr 2024 | 1,9000 | 1,9500 | 1,9000 | 1,9200 | 1,9200 | 76.347 |
03 apr 2024 | 1,9000 | 1,9150 | 1,8900 | 1,9100 | 1,9100 | 21.629 |
02 apr 2024 | 1,9100 | 1,9100 | 1,8750 | 1,9000 | 1,9000 | 17.061 |
28 mar 2024 | 1,9000 | 1,9100 | 1,8750 | 1,9000 | 1,9000 | 20.287 |
27 mar 2024 | 1,8100 | 1,9000 | 1,8100 | 1,8700 | 1,8700 | 48.894 |
26 mar 2024 | 1,8550 | 1,8950 | 1,7800 | 1,8250 | 1,8250 | 148.053 |
25 mar 2024 | 2,0200 | 2,0400 | 1,8300 | 1,8650 | 1,8650 | 191.026 |
22 mar 2024 | 2,0400 | 2,0600 | 1,9450 | 2,0300 | 2,0300 | 54.350 |
21 mar 2024 | 2,0200 | 2,0500 | 2,0200 | 2,0400 | 2,0400 | 9.723 |
20 mar 2024 | 2,0500 | 2,0500 | 2,0200 | 2,0500 | 2,0500 | 4.817 |
19 mar 2024 | 2,0400 | 2,0500 | 2,0400 | 2,0400 | 2,0400 | 5.701 |
18 mar 2024 | 2,0600 | 2,0900 | 2,0200 | 2,0400 | 2,0400 | 22.612 |
15 mar 2024 | 2,1000 | 2,1300 | 2,0500 | 2,0500 | 2,0500 | 91.607 |
14 mar 2024 | 2,0900 | 2,1000 | 2,0500 | 2,1000 | 2,1000 | 17.483 |
13 mar 2024 | 2,1100 | 2,1100 | 2,1000 | 2,1000 | 2,1000 | 5.950 |
12 mar 2024 | 2,1300 | 2,1300 | 2,1000 | 2,1300 | 2,1300 | 6.250 |
11 mar 2024 | 2,1100 | 2,1300 | 2,1100 | 2,1300 | 2,1300 | 2.500 |
08 mar 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
07 mar 2024 | 2,1100 | 2,1400 | 2,1000 | 2,1400 | 2,1400 | 4.210 |
06 mar 2024 | 2,1400 | 2,1800 | 2,1200 | 2,1200 | 2,1200 | 14.523 |
*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...