Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 2,2300 | 2,2450 | 2,0529 | 2,2300 | 2,2300 | 1.955.785 |
20 giu 2024 | 2,1700 | 2,2000 | 2,0800 | 2,0900 | 2,0900 | 623.600 |
18 giu 2024 | 2,1900 | 2,2600 | 2,0650 | 2,1500 | 2,1500 | 3.562.400 |
17 giu 2024 | 2,2300 | 2,4190 | 2,1800 | 2,1900 | 2,1900 | 2.367.100 |
14 giu 2024 | 2,5000 | 2,5300 | 2,1100 | 2,1400 | 2,1400 | 4.555.700 |
13 giu 2024 | 2,5500 | 2,6300 | 2,5300 | 2,5600 | 2,5600 | 734.500 |
12 giu 2024 | 2,5800 | 2,6200 | 2,4950 | 2,5600 | 2,5600 | 813.800 |
11 giu 2024 | 2,5000 | 2,5700 | 2,4810 | 2,5500 | 2,5500 | 688.200 |
10 giu 2024 | 2,5100 | 2,5550 | 2,4430 | 2,5200 | 2,5200 | 619.800 |
07 giu 2024 | 2,6700 | 2,6800 | 2,5100 | 2,5200 | 2,5200 | 1.261.300 |
06 giu 2024 | 2,6300 | 2,6900 | 2,5500 | 2,6900 | 2,6900 | 1.280.300 |
05 giu 2024 | 2,4200 | 2,5950 | 2,4200 | 2,5900 | 2,5900 | 1.231.200 |
04 giu 2024 | 2,5000 | 2,5200 | 2,4000 | 2,4200 | 2,4200 | 869.000 |
03 giu 2024 | 2,4100 | 2,5500 | 2,3700 | 2,5100 | 2,5100 | 1.429.400 |
31 mag 2024 | 2,3900 | 2,4200 | 2,2600 | 2,3100 | 2,3100 | 1.445.800 |
30 mag 2024 | 2,3000 | 2,4400 | 2,3000 | 2,3800 | 2,3800 | 887.100 |
29 mag 2024 | 2,3200 | 2,4050 | 2,2700 | 2,3100 | 2,3100 | 1.017.800 |
28 mag 2024 | 2,3500 | 2,4000 | 2,2850 | 2,3300 | 2,3300 | 1.166.200 |
24 mag 2024 | 2,3000 | 2,4100 | 2,2600 | 2,3100 | 2,3100 | 1.364.300 |
23 mag 2024 | 2,4000 | 2,5400 | 2,2700 | 2,2900 | 2,2900 | 2.392.400 |
22 mag 2024 | 2,6100 | 2,6400 | 2,4600 | 2,5000 | 2,5000 | 1.874.100 |
21 mag 2024 | 2,6700 | 2,7000 | 2,5900 | 2,6400 | 2,6400 | 759.800 |
20 mag 2024 | 2,6000 | 2,7900 | 2,5200 | 2,7100 | 2,7100 | 3.667.000 |
17 mag 2024 | 2,8500 | 2,9400 | 2,8000 | 2,8300 | 2,8300 | 1.248.600 |
16 mag 2024 | 2,8500 | 2,9300 | 2,6510 | 2,9100 | 2,9100 | 1.600.500 |
15 mag 2024 | 2,7200 | 3,0250 | 2,5500 | 2,7900 | 2,7900 | 3.229.700 |
14 mag 2024 | 2,7800 | 2,9400 | 2,6300 | 2,7200 | 2,7200 | 3.002.300 |
13 mag 2024 | 2,7000 | 2,8950 | 2,6400 | 2,7800 | 2,7800 | 2.411.600 |
10 mag 2024 | 2,9500 | 2,9600 | 2,5900 | 2,6300 | 2,6300 | 3.112.600 |
09 mag 2024 | 2,4400 | 3,0000 | 2,4100 | 2,8900 | 2,8900 | 4.875.600 |
08 mag 2024 | 2,6100 | 2,6300 | 2,3300 | 2,4500 | 2,4500 | 1.219.000 |
07 mag 2024 | 2,3900 | 2,6100 | 2,1900 | 2,5200 | 2,5200 | 2.535.000 |
06 mag 2024 | 2,2900 | 2,3800 | 2,2400 | 2,3400 | 2,3400 | 1.498.000 |
03 mag 2024 | 2,1800 | 2,2600 | 2,1000 | 2,2600 | 2,2600 | 1.376.200 |
02 mag 2024 | 2,1200 | 2,1500 | 2,0500 | 2,1500 | 2,1500 | 1.064.600 |
01 mag 2024 | 2,0800 | 2,1000 | 1,8900 | 2,0700 | 2,0700 | 951.500 |
30 apr 2024 | 2,0500 | 2,1000 | 2,0300 | 2,0800 | 2,0800 | 669.600 |
29 apr 2024 | 2,0000 | 2,0900 | 1,9500 | 2,0700 | 2,0700 | 1.144.700 |
26 apr 2024 | 1,7700 | 2,0000 | 1,6900 | 1,9800 | 1,9800 | 3.416.400 |
25 apr 2024 | 1,5700 | 1,6200 | 1,5500 | 1,6100 | 1,6100 | 672.900 |
24 apr 2024 | 1,6000 | 1,6200 | 1,5800 | 1,5800 | 1,5800 | 1.118.000 |
23 apr 2024 | 1,5300 | 1,6200 | 1,5300 | 1,5800 | 1,5800 | 1.252.200 |
22 apr 2024 | 1,6000 | 1,6200 | 1,5400 | 1,5500 | 1,5500 | 371.500 |
19 apr 2024 | 1,5900 | 1,7050 | 1,5500 | 1,5800 | 1,5800 | 501.600 |
18 apr 2024 | 1,5900 | 1,6200 | 1,5400 | 1,5600 | 1,5600 | 476.000 |
17 apr 2024 | 1,5500 | 1,6000 | 1,5500 | 1,5900 | 1,5900 | 540.900 |
16 apr 2024 | 1,7200 | 1,7200 | 1,5000 | 1,5300 | 1,5300 | 1.107.800 |
15 apr 2024 | 1,7300 | 1,7600 | 1,7100 | 1,7100 | 1,7100 | 345.800 |
12 apr 2024 | 1,7300 | 1,7600 | 1,7200 | 1,7400 | 1,7400 | 531.000 |
11 apr 2024 | 1,6800 | 1,7500 | 1,6800 | 1,7300 | 1,7300 | 523.400 |
10 apr 2024 | 1,7200 | 1,7390 | 1,6600 | 1,7100 | 1,7100 | 578.100 |
09 apr 2024 | 1,6700 | 1,7200 | 1,6700 | 1,7000 | 1,7000 | 703.600 |
08 apr 2024 | 1,6600 | 1,7000 | 1,6100 | 1,6900 | 1,6900 | 869.200 |
05 apr 2024 | 1,7500 | 1,7900 | 1,6200 | 1,6600 | 1,6600 | 557.900 |
04 apr 2024 | 1,8100 | 1,8500 | 1,7400 | 1,7500 | 1,7500 | 312.700 |
03 apr 2024 | 1,8400 | 1,8600 | 1,7900 | 1,7900 | 1,7900 | 320.200 |
02 apr 2024 | 1,8200 | 1,8700 | 1,7900 | 1,8500 | 1,8500 | 505.200 |
01 apr 2024 | 1,7600 | 1,8700 | 1,7500 | 1,8400 | 1,8400 | 660.600 |
28 mar 2024 | 1,6500 | 1,7600 | 1,6500 | 1,7600 | 1,7600 | 560.800 |
27 mar 2024 | 1,6200 | 1,6700 | 1,6140 | 1,6500 | 1,6500 | 205.300 |
26 mar 2024 | 1,6100 | 1,6750 | 1,6010 | 1,6500 | 1,6500 | 258.300 |
25 mar 2024 | 1,6700 | 1,7050 | 1,6000 | 1,6300 | 1,6300 | 321.500 |
22 mar 2024 | 1,7600 | 1,8100 | 1,6200 | 1,6700 | 1,6700 | 940.700 |
21 mar 2024 | 1,8300 | 1,8400 | 1,7800 | 1,8000 | 1,8000 | 475.800 |
20 mar 2024 | 1,8000 | 1,8400 | 1,7700 | 1,8300 | 1,8300 | 468.600 |
19 mar 2024 | 1,8200 | 1,8400 | 1,7000 | 1,8400 | 1,8400 | 589.100 |
18 mar 2024 | 1,7100 | 1,9200 | 1,6950 | 1,8100 | 1,8100 | 1.592.100 |
15 mar 2024 | 1,6900 | 1,7500 | 1,6600 | 1,6800 | 1,6800 | 1.259.900 |
14 mar 2024 | 1,5900 | 1,7400 | 1,5400 | 1,6800 | 1,6800 | 1.998.800 |
13 mar 2024 | 1,4600 | 1,6400 | 1,4400 | 1,5900 | 1,5900 | 2.234.400 |
12 mar 2024 | 1,5600 | 1,7000 | 1,3700 | 1,5100 | 1,5100 | 16.112.600 |
11 mar 2024 | 1,1500 | 1,1900 | 1,1500 | 1,1900 | 1,1900 | 213.400 |
08 mar 2024 | 1,1300 | 1,1600 | 1,1300 | 1,1400 | 1,1400 | 146.100 |
07 mar 2024 | 1,1300 | 1,1600 | 1,1100 | 1,1400 | 1,1400 | 90.100 |
06 mar 2024 | 1,1400 | 1,1800 | 1,1400 | 1,1500 | 1,1500 | 111.600 |
05 mar 2024 | 1,1600 | 1,1750 | 1,1300 | 1,1500 | 1,1500 | 95.700 |
04 mar 2024 | 1,2000 | 1,2000 | 1,1600 | 1,1700 | 1,1700 | 163.600 |
01 mar 2024 | 1,1600 | 1,2000 | 1,1600 | 1,1700 | 1,1700 | 109.800 |
29 feb 2024 | 1,1500 | 1,2100 | 1,1500 | 1,1800 | 1,1800 | 123.400 |
28 feb 2024 | 1,1800 | 1,2000 | 1,1600 | 1,1700 | 1,1700 | 115.700 |
27 feb 2024 | 1,1800 | 1,2100 | 1,1800 | 1,2000 | 1,2000 | 142.900 |
26 feb 2024 | 1,1900 | 1,2330 | 1,1700 | 1,2000 | 1,2000 | 145.100 |
23 feb 2024 | 1,2000 | 1,2100 | 1,1400 | 1,1600 | 1,1600 | 396.500 |
22 feb 2024 | 1,1100 | 1,1300 | 1,1100 | 1,1200 | 1,1200 | 121.100 |
21 feb 2024 | 1,1200 | 1,1400 | 1,1000 | 1,1000 | 1,1000 | 147.900 |
20 feb 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 134.200 |
16 feb 2024 | 1,1100 | 1,1400 | 1,0900 | 1,1000 | 1,1000 | 158.700 |
15 feb 2024 | 1,0700 | 1,1300 | 1,0700 | 1,1100 | 1,1100 | 133.600 |
14 feb 2024 | 1,0800 | 1,1100 | 1,0800 | 1,0900 | 1,0900 | 123.200 |
13 feb 2024 | 1,0700 | 1,1200 | 1,0700 | 1,1000 | 1,1000 | 160.800 |
12 feb 2024 | 1,0800 | 1,1200 | 1,0800 | 1,1000 | 1,1000 | 140.300 |
09 feb 2024 | 1,0900 | 1,1000 | 1,0600 | 1,0900 | 1,0900 | 103.700 |
08 feb 2024 | 1,1200 | 1,1400 | 1,1000 | 1,1000 | 1,1000 | 176.100 |
07 feb 2024 | 1,0900 | 1,1410 | 1,0900 | 1,1200 | 1,1200 | 189.700 |
06 feb 2024 | 1,0600 | 1,1300 | 1,0200 | 1,1200 | 1,1200 | 304.400 |
05 feb 2024 | 1,0800 | 1,0800 | 1,0100 | 1,0300 | 1,0300 | 178.300 |
02 feb 2024 | 1,0700 | 1,0800 | 1,0600 | 1,0700 | 1,0700 | 117.500 |
01 feb 2024 | 1,0800 | 1,1100 | 1,0700 | 1,0800 | 1,0800 | 270.900 |
31 gen 2024 | 1,0900 | 1,1150 | 1,0600 | 1,0800 | 1,0800 | 295.800 |
30 gen 2024 | 1,1400 | 1,1500 | 1,0600 | 1,1000 | 1,1000 | 353.200 |
*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...