Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 1,9100 | 1,9200 | 1,8400 | 1,9200 | 1,9200 | 40.400 |
20 giu 2024 | 1,8400 | 1,9200 | 1,8000 | 1,9100 | 1,9100 | 31.200 |
18 giu 2024 | 1,8400 | 1,9000 | 1,8100 | 1,8200 | 1,8200 | 14.200 |
17 giu 2024 | 1,8400 | 1,8800 | 1,7900 | 1,8700 | 1,8700 | 29.200 |
14 giu 2024 | 1,8500 | 1,8900 | 1,8200 | 1,8800 | 1,8800 | 20.500 |
13 giu 2024 | 1,8600 | 1,9300 | 1,8200 | 1,8800 | 1,8800 | 15.000 |
12 giu 2024 | 1,8300 | 1,8500 | 1,7800 | 1,8400 | 1,8400 | 33.800 |
11 giu 2024 | 1,8500 | 1,8500 | 1,8100 | 1,8300 | 1,8300 | 5.600 |
10 giu 2024 | 1,8400 | 1,9200 | 1,8000 | 1,8300 | 1,8300 | 18.600 |
07 giu 2024 | 1,8400 | 1,8800 | 1,8400 | 1,8800 | 1,8800 | 17.600 |
06 giu 2024 | 1,9000 | 1,9300 | 1,8200 | 1,8700 | 1,8700 | 25.300 |
05 giu 2024 | 1,8600 | 1,9100 | 1,8200 | 1,8800 | 1,8800 | 17.800 |
04 giu 2024 | 1,9100 | 1,9300 | 1,8400 | 1,8900 | 1,8900 | 32.300 |
03 giu 2024 | 1,8800 | 1,9400 | 1,8700 | 1,9100 | 1,9100 | 12.600 |
31 mag 2024 | 1,8600 | 1,9400 | 1,8600 | 1,8800 | 1,8800 | 11.800 |
30 mag 2024 | 1,8800 | 1,9300 | 1,8500 | 1,8800 | 1,8800 | 10.600 |
29 mag 2024 | 1,9000 | 1,9500 | 1,8300 | 1,8700 | 1,8700 | 22.800 |
28 mag 2024 | 1,9900 | 2,0000 | 1,9000 | 1,9100 | 1,9100 | 4.900 |
24 mag 2024 | 1,9600 | 2,0000 | 1,8500 | 1,9100 | 1,9100 | 20.100 |
23 mag 2024 | 1,9600 | 1,9600 | 1,8800 | 1,9500 | 1,9500 | 11.400 |
22 mag 2024 | 1,9500 | 2,0000 | 1,8700 | 1,9500 | 1,9500 | 8.900 |
21 mag 2024 | 1,9200 | 1,9400 | 1,8400 | 1,9100 | 1,9100 | 14.700 |
20 mag 2024 | 1,9300 | 1,9600 | 1,9000 | 1,9200 | 1,9200 | 6.600 |
17 mag 2024 | 1,8600 | 1,9600 | 1,8600 | 1,9300 | 1,9300 | 4.500 |
16 mag 2024 | 1,9500 | 1,9900 | 1,9400 | 1,9700 | 1,9700 | 17.900 |
15 mag 2024 | 1,9100 | 1,9700 | 1,8500 | 1,9400 | 1,9400 | 8.300 |
14 mag 2024 | 1,9000 | 1,9500 | 1,8400 | 1,8800 | 1,8800 | 14.600 |
13 mag 2024 | 1,8000 | 1,8900 | 1,8000 | 1,8900 | 1,8900 | 17.400 |
10 mag 2024 | 1,8100 | 1,8600 | 1,7800 | 1,8500 | 1,8500 | 23.400 |
09 mag 2024 | 1,8600 | 1,8700 | 1,8300 | 1,8500 | 1,8500 | 12.300 |
08 mag 2024 | 1,8400 | 1,8500 | 1,8000 | 1,8300 | 1,8300 | 18.300 |
07 mag 2024 | 1,8700 | 1,9600 | 1,8200 | 1,8200 | 1,8200 | 14.600 |
06 mag 2024 | 2,0600 | 2,0600 | 1,8300 | 1,8500 | 1,8500 | 57.100 |
03 mag 2024 | 2,0900 | 2,0900 | 1,9500 | 1,9700 | 1,9700 | 33.300 |
02 mag 2024 | 2,2000 | 2,2000 | 2,0500 | 2,0800 | 2,0800 | 13.900 |
01 mag 2024 | 2,0600 | 2,0600 | 1,9600 | 2,0100 | 2,0100 | 29.100 |
30 apr 2024 | 2,0700 | 2,1000 | 1,9600 | 2,0500 | 2,0500 | 20.900 |
29 apr 2024 | 2,1100 | 2,1400 | 2,0200 | 2,0700 | 2,0700 | 12.700 |
26 apr 2024 | 2,0900 | 2,1000 | 2,0500 | 2,1000 | 2,1000 | 10.300 |
25 apr 2024 | 2,1000 | 2,1300 | 2,0500 | 2,1000 | 2,1000 | 5.600 |
24 apr 2024 | 2,1300 | 2,1500 | 2,0300 | 2,1000 | 2,1000 | 24.600 |
23 apr 2024 | 2,0700 | 2,1400 | 2,0100 | 2,1200 | 2,1200 | 52.100 |
22 apr 2024 | 2,1200 | 2,1200 | 2,0200 | 2,0700 | 2,0700 | 45.400 |
19 apr 2024 | 2,0800 | 2,1200 | 2,0200 | 2,0500 | 2,0500 | 10.500 |
18 apr 2024 | 2,0400 | 2,1100 | 2,0000 | 2,0600 | 2,0600 | 26.800 |
17 apr 2024 | 2,1200 | 2,1300 | 1,9800 | 2,0600 | 2,0600 | 41.300 |
16 apr 2024 | 2,1000 | 2,1400 | 2,0500 | 2,1300 | 2,1300 | 9.700 |
15 apr 2024 | 2,0900 | 2,1700 | 2,0500 | 2,0600 | 2,0600 | 23.100 |
12 apr 2024 | 2,1800 | 2,1900 | 2,0800 | 2,1400 | 2,1400 | 13.100 |
11 apr 2024 | 2,2000 | 2,2000 | 2,1200 | 2,1300 | 2,1300 | 8.500 |
10 apr 2024 | 2,1700 | 2,2000 | 2,1300 | 2,1600 | 2,1600 | 7.300 |
09 apr 2024 | 2,2100 | 2,2200 | 2,1600 | 2,1800 | 2,1800 | 6.200 |
08 apr 2024 | 2,1900 | 2,2200 | 2,1800 | 2,2100 | 2,2100 | 8.100 |
05 apr 2024 | 2,1300 | 2,1900 | 2,1200 | 2,1800 | 2,1800 | 15.400 |
04 apr 2024 | 2,2000 | 2,2000 | 2,0600 | 2,1300 | 2,1300 | 48.500 |
03 apr 2024 | 2,1100 | 2,1900 | 2,1100 | 2,1300 | 2,1300 | 20.000 |
02 apr 2024 | 2,0800 | 2,1500 | 2,0800 | 2,1100 | 2,1100 | 27.300 |
01 apr 2024 | 2,2200 | 2,2200 | 2,0800 | 2,0900 | 2,0900 | 46.100 |
28 mar 2024 | 2,2400 | 2,3300 | 2,1500 | 2,1900 | 2,1900 | 33.800 |
27 mar 2024 | 1,9800 | 2,2400 | 1,9800 | 2,2300 | 2,2300 | 96.400 |
26 mar 2024 | 2,0900 | 2,0900 | 2,0100 | 2,0900 | 2,0900 | 45.200 |
25 mar 2024 | 1,9900 | 2,0200 | 1,9100 | 2,0200 | 2,0200 | 63.100 |
22 mar 2024 | 2,0100 | 2,0200 | 1,9700 | 1,9800 | 1,9800 | 21.000 |
21 mar 2024 | 1,9500 | 2,0200 | 1,9500 | 1,9700 | 1,9700 | 46.100 |
20 mar 2024 | 1,9200 | 1,9500 | 1,9100 | 1,9500 | 1,9500 | 28.700 |
19 mar 2024 | 1,8900 | 1,9900 | 1,8900 | 1,9000 | 1,9000 | 40.200 |
18 mar 2024 | 1,8000 | 1,9100 | 1,8000 | 1,8900 | 1,8900 | 28.100 |
15 mar 2024 | 1,7300 | 1,8000 | 1,7100 | 1,7700 | 1,7700 | 43.000 |
14 mar 2024 | 1,7200 | 1,8000 | 1,7100 | 1,7700 | 1,7700 | 31.100 |
13 mar 2024 | 1,7000 | 1,7900 | 1,6900 | 1,7500 | 1,7500 | 27.000 |
12 mar 2024 | 1,7100 | 1,7500 | 1,7100 | 1,7300 | 1,7300 | 33.900 |
11 mar 2024 | 1,7800 | 1,7900 | 1,6400 | 1,7500 | 1,7500 | 70.700 |
08 mar 2024 | 1,8000 | 1,8700 | 1,7900 | 1,7900 | 1,7900 | 19.500 |
07 mar 2024 | 1,9100 | 1,9100 | 1,8100 | 1,8200 | 1,8200 | 49.400 |
06 mar 2024 | 1,8200 | 1,9100 | 1,8000 | 1,8900 | 1,8900 | 36.200 |
05 mar 2024 | 1,7600 | 1,8300 | 1,7200 | 1,8300 | 1,8300 | 39.700 |
04 mar 2024 | 1,8300 | 1,8600 | 1,7500 | 1,7500 | 1,7500 | 44.600 |
01 mar 2024 | 1,8900 | 1,8900 | 1,8200 | 1,8200 | 1,8200 | 14.900 |
29 feb 2024 | 1,8500 | 1,9000 | 1,8500 | 1,8600 | 1,8600 | 28.700 |
28 feb 2024 | 1,9100 | 1,9100 | 1,8500 | 1,8500 | 1,8500 | 20.400 |
27 feb 2024 | 1,8400 | 1,9100 | 1,8400 | 1,9100 | 1,9100 | 26.100 |
26 feb 2024 | 1,8700 | 1,9000 | 1,8400 | 1,8800 | 1,8800 | 35.900 |
23 feb 2024 | 1,9100 | 1,9100 | 1,8500 | 1,8900 | 1,8900 | 25.800 |
22 feb 2024 | 1,9100 | 1,9400 | 1,8500 | 1,8700 | 1,8700 | 34.800 |
21 feb 2024 | 1,8900 | 1,9100 | 1,8500 | 1,9100 | 1,9100 | 29.300 |
20 feb 2024 | 1,8900 | 1,9200 | 1,8500 | 1,9200 | 1,9200 | 21.500 |
16 feb 2024 | 1,9100 | 1,9100 | 1,8500 | 1,9000 | 1,9000 | 30.200 |
15 feb 2024 | 1,8600 | 1,9200 | 1,8600 | 1,9200 | 1,9200 | 8.400 |
14 feb 2024 | 1,8600 | 1,9000 | 1,8100 | 1,8800 | 1,8800 | 36.100 |
13 feb 2024 | 1,8800 | 1,9000 | 1,8200 | 1,8700 | 1,8700 | 50.100 |
12 feb 2024 | 1,9000 | 1,9000 | 1,8400 | 1,8700 | 1,8700 | 14.100 |
09 feb 2024 | 1,8100 | 1,9200 | 1,8100 | 1,9000 | 1,9000 | 21.400 |
08 feb 2024 | 1,8200 | 1,8400 | 1,8100 | 1,8300 | 1,8300 | 13.100 |
07 feb 2024 | 1,8800 | 1,9200 | 1,8400 | 1,8400 | 1,8400 | 48.600 |
06 feb 2024 | 1,9400 | 1,9400 | 1,9000 | 1,9000 | 1,9000 | 35.300 |
05 feb 2024 | 1,9500 | 1,9800 | 1,9300 | 1,9400 | 1,9400 | 9.200 |
02 feb 2024 | 1,9400 | 2,0200 | 1,9400 | 1,9800 | 1,9800 | 54.900 |
01 feb 2024 | 1,9100 | 1,9500 | 1,8800 | 1,9500 | 1,9500 | 35.200 |
31 gen 2024 | 1,9600 | 1,9800 | 1,9000 | 1,9000 | 1,9000 | 62.400 |
30 gen 2024 | 1,9100 | 2,0200 | 1,9100 | 1,9800 | 1,9800 | 116.200 |
*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...