Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 2,2500 | 2,2800 | 2,1000 | 2,1500 | 2,1500 | 592.800 |
24 giu 2024 | 3,0100 | 3,8000 | 2,3600 | 2,4000 | 2,4000 | 35.319.400 |
21 giu 2024 | 2,1180 | 2,3300 | 2,0900 | 2,1100 | 2,1100 | 31.400 |
20 giu 2024 | 2,2000 | 2,2900 | 2,0700 | 2,1500 | 2,1500 | 28.100 |
18 giu 2024 | 2,4000 | 2,4030 | 2,1500 | 2,3100 | 2,3100 | 42.400 |
17 giu 2024 | 2,1700 | 2,4400 | 2,1010 | 2,2400 | 2,2400 | 31.400 |
14 giu 2024 | 2,3500 | 2,3800 | 2,1600 | 2,2100 | 2,2100 | 72.600 |
13 giu 2024 | 2,3500 | 2,3600 | 2,1680 | 2,2600 | 2,2600 | 23.800 |
12 giu 2024 | 2,4400 | 2,4500 | 2,1500 | 2,2600 | 2,2600 | 56.600 |
11 giu 2024 | 2,2900 | 2,3900 | 2,1020 | 2,3900 | 2,3900 | 23.700 |
10 giu 2024 | 2,2100 | 2,2900 | 1,9400 | 2,2800 | 2,2800 | 32.900 |
07 giu 2024 | 2,1700 | 2,4800 | 1,8100 | 2,2000 | 2,2000 | 40.900 |
06 giu 2024 | 2,1730 | 2,4300 | 2,1100 | 2,2100 | 2,2100 | 85.500 |
05 giu 2024 | 1,9200 | 2,2400 | 1,8700 | 2,2100 | 2,2100 | 136.100 |
04 giu 2024 | 1,9030 | 2,0200 | 1,8300 | 1,9400 | 1,9400 | 37.000 |
03 giu 2024 | 1,9100 | 2,0300 | 1,7600 | 1,9200 | 1,9200 | 56.600 |
31 mag 2024 | 1,6500 | 1,9500 | 1,6500 | 1,9300 | 1,9300 | 112.300 |
30 mag 2024 | 1,7200 | 1,7200 | 1,6100 | 1,6500 | 1,6500 | 34.100 |
29 mag 2024 | 1,7600 | 1,7600 | 1,6500 | 1,6800 | 1,6800 | 17.300 |
28 mag 2024 | 1,8100 | 1,8300 | 1,7100 | 1,7300 | 1,7300 | 59.800 |
24 mag 2024 | 1,9000 | 1,9100 | 1,7900 | 1,8300 | 1,8300 | 35.400 |
23 mag 2024 | 2,0400 | 2,0400 | 1,8600 | 1,9100 | 1,9100 | 28.700 |
22 mag 2024 | 1,9950 | 2,0300 | 1,9000 | 2,0300 | 2,0300 | 7.600 |
21 mag 2024 | 2,0400 | 2,0800 | 1,9640 | 1,9640 | 1,9640 | 22.700 |
20 mag 2024 | 1,9900 | 2,0800 | 1,9400 | 1,9900 | 1,9900 | 19.700 |
17 mag 2024 | 1,8300 | 2,0900 | 1,8300 | 2,0200 | 2,0200 | 25.900 |
16 mag 2024 | 2,0300 | 2,0300 | 1,8200 | 1,8600 | 1,8600 | 30.800 |
15 mag 2024 | 1,8600 | 2,0040 | 1,8440 | 1,9500 | 1,9500 | 23.200 |
14 mag 2024 | 1,8100 | 1,8900 | 1,8000 | 1,8450 | 1,8450 | 50.000 |
13 mag 2024 | 2,0400 | 2,0910 | 1,7890 | 1,8400 | 1,8400 | 135.300 |
10 mag 2024 | 2,1720 | 2,2300 | 2,0100 | 2,0600 | 2,0600 | 38.200 |
09 mag 2024 | 2,2200 | 2,3270 | 2,1900 | 2,2000 | 2,2000 | 21.200 |
08 mag 2024 | 2,3700 | 2,3700 | 2,2100 | 2,2300 | 2,2300 | 24.800 |
07 mag 2024 | 2,4300 | 2,4500 | 2,2800 | 2,3800 | 2,3800 | 16.800 |
06 mag 2024 | 2,3500 | 2,4880 | 2,3200 | 2,3500 | 2,3500 | 54.900 |
03 mag 2024 | 2,3800 | 2,4300 | 2,3000 | 2,3700 | 2,3700 | 24.400 |
02 mag 2024 | 2,2300 | 2,4900 | 2,1610 | 2,3500 | 2,3500 | 64.100 |
01 mag 2024 | 2,0800 | 2,2250 | 2,0800 | 2,1500 | 2,1500 | 27.500 |
30 apr 2024 | 2,1080 | 2,2000 | 2,1020 | 2,1070 | 2,1070 | 9.800 |
29 apr 2024 | 2,2000 | 2,2490 | 2,1000 | 2,1200 | 2,1200 | 12.700 |
26 apr 2024 | 2,1300 | 2,3100 | 2,1200 | 2,1800 | 2,1800 | 45.600 |
25 apr 2024 | 2,0900 | 2,1600 | 2,0300 | 2,1400 | 2,1400 | 9.500 |
24 apr 2024 | 2,1400 | 2,1500 | 2,0400 | 2,0900 | 2,0900 | 40.500 |
23 apr 2024 | 2,0300 | 2,1900 | 2,0300 | 2,0700 | 2,0700 | 31.500 |
22 apr 2024 | 2,1900 | 2,3100 | 2,0220 | 2,0500 | 2,0500 | 22.500 |
19 apr 2024 | 2,3000 | 2,3300 | 2,0300 | 2,2400 | 2,2400 | 42.700 |
18 apr 2024 | 2,2000 | 2,3800 | 2,1250 | 2,2400 | 2,2400 | 96.800 |
17 apr 2024 | 1,8950 | 2,1700 | 1,8800 | 2,1500 | 2,1500 | 126.800 |
16 apr 2024 | 1,8800 | 1,9900 | 1,8050 | 1,9100 | 1,9100 | 38.200 |
15 apr 2024 | 2,1400 | 2,2300 | 1,7800 | 1,8250 | 1,8250 | 94.000 |
12 apr 2024 | 2,3200 | 2,3200 | 2,0500 | 2,0800 | 2,0800 | 56.400 |
11 apr 2024 | 2,3600 | 2,5200 | 2,3100 | 2,3200 | 2,3200 | 24.500 |
10 apr 2024 | 2,4500 | 2,4900 | 2,2800 | 2,3100 | 2,3100 | 51.000 |
09 apr 2024 | 2,6200 | 2,6450 | 2,4200 | 2,4300 | 2,4300 | 42.400 |
08 apr 2024 | 2,7000 | 2,7900 | 2,5900 | 2,6000 | 2,6000 | 26.200 |
05 apr 2024 | 2,7600 | 2,8400 | 2,5800 | 2,6700 | 2,6700 | 32.100 |
04 apr 2024 | 2,6000 | 2,8350 | 2,6000 | 2,7200 | 2,7200 | 45.900 |
03 apr 2024 | 2,5500 | 2,6600 | 2,5300 | 2,6000 | 2,6000 | 34.800 |
02 apr 2024 | 2,7100 | 2,7100 | 2,5300 | 2,5900 | 2,5900 | 71.800 |
01 apr 2024 | 2,7100 | 2,7700 | 2,5950 | 2,6600 | 2,6600 | 33.900 |
28 mar 2024 | 2,4700 | 2,9600 | 2,4000 | 2,7400 | 2,7400 | 317.900 |
27 mar 2024 | 2,6000 | 2,6200 | 2,3600 | 2,4300 | 2,4300 | 93.800 |
26 mar 2024 | 2,4400 | 2,6300 | 2,4000 | 2,6000 | 2,6000 | 106.300 |
25 mar 2024 | 2,3900 | 2,4000 | 2,3350 | 2,3900 | 2,3900 | 28.300 |
22 mar 2024 | 2,4000 | 2,4500 | 2,3500 | 2,3700 | 2,3700 | 27.600 |
21 mar 2024 | 2,4700 | 2,5000 | 2,4000 | 2,4500 | 2,4500 | 54.700 |
20 mar 2024 | 2,3200 | 2,4500 | 2,2500 | 2,4300 | 2,4300 | 52.200 |
19 mar 2024 | 2,3700 | 2,3700 | 2,2200 | 2,2800 | 2,2800 | 76.300 |
18 mar 2024 | 2,5000 | 2,5000 | 2,3300 | 2,3900 | 2,3900 | 65.600 |
15 mar 2024 | 2,4400 | 2,5280 | 2,3800 | 2,4100 | 2,4100 | 73.000 |
14 mar 2024 | 2,7000 | 2,7350 | 2,2810 | 2,3600 | 2,3600 | 222.200 |
13 mar 2024 | 2,9700 | 2,9800 | 2,5600 | 2,6000 | 2,6000 | 329.900 |
12 mar 2024 | 3,3600 | 3,3600 | 2,8700 | 3,1200 | 3,1200 | 440.300 |
11 mar 2024 | 3,6500 | 3,6500 | 3,3500 | 3,3600 | 3,3600 | 256.200 |
08 mar 2024 | 3,4800 | 3,6100 | 3,3000 | 3,4000 | 3,4000 | 141.400 |
07 mar 2024 | 3,0600 | 3,5200 | 3,0400 | 3,4000 | 3,4000 | 391.800 |
06 mar 2024 | 3,3400 | 3,3400 | 2,9700 | 3,0000 | 3,0000 | 145.900 |
05 mar 2024 | 3,2700 | 3,4300 | 3,1600 | 3,1900 | 3,1900 | 188.300 |
04 mar 2024 | 3,6700 | 3,6700 | 3,2100 | 3,4100 | 3,4100 | 224.300 |
01 mar 2024 | 3,6100 | 3,7400 | 3,3700 | 3,6400 | 3,6400 | 281.500 |
29 feb 2024 | 4,0100 | 4,0830 | 3,6000 | 3,6500 | 3,6500 | 503.400 |
28 feb 2024 | 3,4600 | 4,3400 | 3,4000 | 4,1200 | 4,1200 | 875.900 |
27 feb 2024 | 3,1600 | 3,4800 | 3,0300 | 3,4300 | 3,4300 | 340.800 |
26 feb 2024 | 2,7800 | 3,2200 | 2,7500 | 3,1600 | 3,1600 | 372.000 |
23 feb 2024 | 2,9000 | 3,0400 | 2,7700 | 2,8000 | 2,8000 | 213.100 |
22 feb 2024 | 3,1600 | 3,1880 | 2,8300 | 2,8900 | 2,8900 | 461.100 |
21 feb 2024 | 2,9100 | 3,3500 | 2,8500 | 3,1500 | 3,1500 | 1.624.500 |
20 feb 2024 | 2,7500 | 3,0000 | 2,7070 | 2,8300 | 2,8300 | 156.000 |
16 feb 2024 | 3,0300 | 3,0300 | 2,6800 | 2,7700 | 2,7700 | 118.100 |
15 feb 2024 | 3,0100 | 3,0870 | 2,7700 | 3,0200 | 3,0200 | 145.200 |
14 feb 2024 | 2,9400 | 3,1690 | 2,9400 | 3,0000 | 3,0000 | 220.900 |
13 feb 2024 | 2,8000 | 3,2300 | 2,7900 | 3,0000 | 3,0000 | 1.036.700 |
12 feb 2024 | 2,8300 | 2,8700 | 2,5700 | 2,7600 | 2,7600 | 254.400 |
09 feb 2024 | 2,8000 | 3,0500 | 2,6220 | 2,7800 | 2,7800 | 901.700 |
08 feb 2024 | 2,6100 | 2,9000 | 2,5100 | 2,7800 | 2,7800 | 397.800 |
07 feb 2024 | 2,6200 | 2,6600 | 2,4000 | 2,5800 | 2,5800 | 626.400 |
06 feb 2024 | 3,2200 | 3,2900 | 2,4300 | 2,6000 | 2,6000 | 718.400 |
05 feb 2024 | 3,1000 | 3,3400 | 2,7750 | 3,2000 | 3,2000 | 701.200 |
02 feb 2024 | 3,1200 | 3,2400 | 2,8500 | 3,0450 | 3,0450 | 616.800 |
01 feb 2024 | 3,5400 | 3,6400 | 3,0300 | 3,1800 | 3,1800 | 2.552.700 |
*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...