Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 1,6300 | 1,7000 | 1,6100 | 1,6800 | 1,6800 | 67.703 |
24 apr 2024 | 1,7000 | 1,7300 | 1,6200 | 1,6300 | 1,6300 | 306.200 |
23 apr 2024 | 1,6900 | 1,7400 | 1,6400 | 1,6800 | 1,6800 | 238.500 |
22 apr 2024 | 1,6600 | 1,7000 | 1,6200 | 1,6700 | 1,6700 | 238.400 |
19 apr 2024 | 1,7200 | 1,7200 | 1,6400 | 1,6800 | 1,6800 | 281.900 |
18 apr 2024 | 1,6800 | 1,7500 | 1,6500 | 1,7100 | 1,7100 | 243.000 |
17 apr 2024 | 1,8300 | 1,8300 | 1,6700 | 1,6800 | 1,6800 | 280.100 |
16 apr 2024 | 1,6700 | 1,8300 | 1,6700 | 1,8000 | 1,8000 | 391.300 |
15 apr 2024 | 1,8500 | 1,9200 | 1,6700 | 1,7200 | 1,7200 | 857.100 |
12 apr 2024 | 2,0100 | 2,0400 | 1,8200 | 1,8500 | 1,8500 | 720.600 |
11 apr 2024 | 2,1000 | 2,1500 | 2,0100 | 2,0200 | 2,0200 | 489.700 |
10 apr 2024 | 2,3000 | 2,3000 | 2,0800 | 2,0900 | 2,0900 | 387.400 |
09 apr 2024 | 2,2500 | 2,3200 | 2,2300 | 2,2700 | 2,2700 | 293.200 |
08 apr 2024 | 2,2600 | 2,3200 | 2,2300 | 2,2500 | 2,2500 | 298.600 |
05 apr 2024 | 2,2700 | 2,3200 | 2,2400 | 2,2400 | 2,2400 | 251.200 |
04 apr 2024 | 2,4100 | 2,5000 | 2,2300 | 2,2400 | 2,2400 | 556.400 |
03 apr 2024 | 2,5000 | 2,5100 | 2,3700 | 2,3900 | 2,3900 | 437.100 |
02 apr 2024 | 2,6100 | 2,6300 | 2,5000 | 2,5300 | 2,5300 | 356.800 |
01 apr 2024 | 2,5500 | 2,7000 | 2,5500 | 2,6100 | 2,6100 | 362.900 |
28 mar 2024 | 2,7000 | 2,7100 | 2,5100 | 2,5800 | 2,5800 | 521.300 |
27 mar 2024 | 2,6600 | 2,7200 | 2,6000 | 2,6700 | 2,6700 | 406.300 |
26 mar 2024 | 2,8300 | 2,9000 | 2,6700 | 2,6700 | 2,6700 | 320.800 |
25 mar 2024 | 2,8200 | 2,9600 | 2,8100 | 2,8200 | 2,8200 | 397.300 |
22 mar 2024 | 2,8800 | 2,9200 | 2,7900 | 2,8300 | 2,8300 | 240.300 |
21 mar 2024 | 2,9700 | 3,0500 | 2,8400 | 2,8800 | 2,8800 | 632.400 |
20 mar 2024 | 2,7300 | 2,9300 | 2,7000 | 2,9200 | 2,9200 | 345.400 |
19 mar 2024 | 2,7800 | 2,8400 | 2,7200 | 2,7800 | 2,7800 | 233.300 |
18 mar 2024 | 2,7900 | 2,8300 | 2,7400 | 2,8000 | 2,8000 | 344.200 |
15 mar 2024 | 2,6600 | 2,7800 | 2,6400 | 2,7700 | 2,7700 | 361.400 |
14 mar 2024 | 2,7500 | 2,7600 | 2,6300 | 2,6600 | 2,6600 | 264.400 |
13 mar 2024 | 2,8000 | 2,8400 | 2,7100 | 2,7500 | 2,7500 | 315.900 |
12 mar 2024 | 2,9000 | 2,9000 | 2,5800 | 2,8000 | 2,8000 | 462.100 |
11 mar 2024 | 2,7900 | 2,9500 | 2,7900 | 2,8500 | 2,8500 | 463.100 |
08 mar 2024 | 2,9000 | 2,9900 | 2,7800 | 2,8000 | 2,8000 | 401.100 |
07 mar 2024 | 2,9600 | 3,0100 | 2,8400 | 2,9200 | 2,9200 | 385.200 |
06 mar 2024 | 2,7500 | 3,0800 | 2,7400 | 2,9100 | 2,9100 | 1.027.300 |
05 mar 2024 | 2,6400 | 2,7500 | 2,6100 | 2,7100 | 2,7100 | 575.500 |
04 mar 2024 | 2,8000 | 2,8000 | 2,7000 | 2,7100 | 2,7100 | 331.600 |
01 mar 2024 | 2,6500 | 2,8300 | 2,6100 | 2,8100 | 2,8100 | 632.200 |
29 feb 2024 | 2,6200 | 2,6900 | 2,5700 | 2,6500 | 2,6500 | 994.500 |
28 feb 2024 | 2,7200 | 2,7400 | 2,5600 | 2,5800 | 2,5800 | 536.300 |
27 feb 2024 | 2,8800 | 2,8900 | 2,7100 | 2,7500 | 2,7500 | 551.300 |
26 feb 2024 | 2,7100 | 2,8700 | 2,6900 | 2,8300 | 2,8300 | 601.100 |
23 feb 2024 | 2,6700 | 2,7800 | 2,5500 | 2,7300 | 2,7300 | 646.900 |
22 feb 2024 | 2,8200 | 2,8200 | 2,5600 | 2,6300 | 2,6300 | 779.700 |
21 feb 2024 | 2,6600 | 2,9800 | 2,6600 | 2,7600 | 2,7600 | 1.198.400 |
20 feb 2024 | 2,7100 | 2,7500 | 2,6200 | 2,6900 | 2,6900 | 805.200 |
16 feb 2024 | 2,6300 | 2,7400 | 2,5500 | 2,7100 | 2,7100 | 752.300 |
15 feb 2024 | 2,7800 | 2,8300 | 2,3300 | 2,6000 | 2,6000 | 1.598.200 |
14 feb 2024 | 2,6600 | 2,9200 | 2,5600 | 2,7500 | 2,7500 | 1.382.300 |
13 feb 2024 | 2,5400 | 2,8800 | 2,4400 | 2,6600 | 2,6600 | 1.832.100 |
12 feb 2024 | 2,1800 | 2,6900 | 2,1800 | 2,6100 | 2,6100 | 2.412.300 |
09 feb 2024 | 2,0700 | 2,2500 | 2,0000 | 2,2100 | 2,2100 | 1.658.000 |
08 feb 2024 | 2,2000 | 2,2700 | 2,1100 | 2,2500 | 2,2500 | 2.455.100 |
07 feb 2024 | 2,1500 | 2,1500 | 2,0100 | 2,1100 | 2,1100 | 740.400 |
06 feb 2024 | 2,0600 | 2,1900 | 1,9200 | 2,1600 | 2,1600 | 1.174.700 |
05 feb 2024 | 1,9800 | 2,1000 | 1,8900 | 2,0400 | 2,0400 | 1.103.900 |
02 feb 2024 | 2,0400 | 2,1400 | 1,8800 | 2,0300 | 2,0300 | 1.684.800 |
01 feb 2024 | 1,7700 | 2,1900 | 1,7300 | 2,1300 | 2,1300 | 3.717.400 |
31 gen 2024 | 1,8500 | 1,9500 | 1,6700 | 1,7700 | 1,7700 | 5.882.500 |
30 gen 2024 | 2,0200 | 2,4400 | 1,6600 | 1,6800 | 1,6800 | 74.378.900 |
29 gen 2024 | 1,4700 | 1,5100 | 1,3200 | 1,4800 | 1,4800 | 147.600 |
26 gen 2024 | 1,5000 | 1,5400 | 1,4500 | 1,4800 | 1,4800 | 170.200 |
25 gen 2024 | 1,5300 | 1,5300 | 1,4900 | 1,5100 | 1,5100 | 103.200 |
24 gen 2024 | 1,4300 | 1,5300 | 1,4200 | 1,5100 | 1,5100 | 231.700 |
23 gen 2024 | 1,3900 | 1,4500 | 1,3900 | 1,4300 | 1,4300 | 89.500 |
22 gen 2024 | 1,3000 | 1,4000 | 1,3000 | 1,3700 | 1,3700 | 204.600 |
19 gen 2024 | 1,2900 | 1,3100 | 1,2300 | 1,3100 | 1,3100 | 148.300 |
18 gen 2024 | 1,3000 | 1,3200 | 1,2700 | 1,2700 | 1,2700 | 66.900 |
17 gen 2024 | 1,3200 | 1,3200 | 1,2500 | 1,2900 | 1,2900 | 120.600 |
16 gen 2024 | 1,3500 | 1,3700 | 1,3000 | 1,3200 | 1,3200 | 107.900 |
12 gen 2024 | 1,3800 | 1,4100 | 1,3500 | 1,3600 | 1,3600 | 98.300 |
11 gen 2024 | 1,4200 | 1,4800 | 1,3700 | 1,3800 | 1,3800 | 179.800 |
10 gen 2024 | 1,3600 | 1,4200 | 1,3400 | 1,4100 | 1,4100 | 150.800 |
09 gen 2024 | 1,2900 | 1,3600 | 1,2800 | 1,3600 | 1,3600 | 132.400 |
08 gen 2024 | 1,2700 | 1,3000 | 1,2700 | 1,3000 | 1,3000 | 97.800 |
05 gen 2024 | 1,2600 | 1,3000 | 1,2500 | 1,2700 | 1,2700 | 143.500 |
04 gen 2024 | 1,2600 | 1,3300 | 1,2400 | 1,2500 | 1,2500 | 214.900 |
03 gen 2024 | 1,2600 | 1,3000 | 1,2600 | 1,2700 | 1,2700 | 150.200 |
02 gen 2024 | 1,2900 | 1,3100 | 1,2700 | 1,2700 | 1,2700 | 207.200 |
29 dic 2023 | 1,3200 | 1,3900 | 1,2900 | 1,3100 | 1,3100 | 333.700 |
28 dic 2023 | 1,3400 | 1,4100 | 1,3100 | 1,3300 | 1,3300 | 238.800 |
27 dic 2023 | 1,3900 | 1,4200 | 1,3400 | 1,3700 | 1,3700 | 389.800 |
26 dic 2023 | 1,2300 | 1,3800 | 1,2200 | 1,3700 | 1,3700 | 354.700 |
22 dic 2023 | 1,2400 | 1,2800 | 1,2100 | 1,2300 | 1,2300 | 119.000 |
21 dic 2023 | 1,2500 | 1,3000 | 1,2200 | 1,2400 | 1,2400 | 166.800 |
20 dic 2023 | 1,2700 | 1,3400 | 1,2200 | 1,2300 | 1,2300 | 344.000 |
19 dic 2023 | 1,2100 | 1,3200 | 1,1900 | 1,2500 | 1,2500 | 493.800 |
18 dic 2023 | 1,2200 | 1,2400 | 1,1500 | 1,2100 | 1,2100 | 378.600 |
15 dic 2023 | 1,2100 | 1,2400 | 1,1800 | 1,2100 | 1,2100 | 216.500 |
14 dic 2023 | 1,1700 | 1,2200 | 1,1700 | 1,1900 | 1,1900 | 162.300 |
13 dic 2023 | 1,1900 | 1,2100 | 1,1600 | 1,1600 | 1,1600 | 66.500 |
12 dic 2023 | 1,1900 | 1,2300 | 1,1600 | 1,1800 | 1,1800 | 180.900 |
11 dic 2023 | 1,1600 | 1,2200 | 1,1400 | 1,1800 | 1,1800 | 307.000 |
08 dic 2023 | 1,0900 | 1,1700 | 1,0900 | 1,1500 | 1,1500 | 127.300 |
07 dic 2023 | 1,0200 | 1,1100 | 1,0200 | 1,0900 | 1,0900 | 252.700 |
06 dic 2023 | 1,1000 | 1,1000 | 1,0100 | 1,0600 | 1,0600 | 184.700 |
05 dic 2023 | 1,1200 | 1,1400 | 1,0400 | 1,0600 | 1,0600 | 271.200 |
04 dic 2023 | 1,1800 | 1,1800 | 1,1000 | 1,1200 | 1,1200 | 208.200 |
01 dic 2023 | 1,1700 | 1,2000 | 1,1400 | 1,1600 | 1,1600 | 193.400 |
*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...