Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 2,3500 | 2,3500 | 2,3100 | 2,3100 | 2,3100 | 810.100 |
20 giu 2024 | 2,3400 | 2,3500 | 2,3300 | 2,3500 | 2,3500 | 169.500 |
19 giu 2024 | 2,3500 | 2,3500 | 2,3300 | 2,3300 | 2,3300 | 106.200 |
18 giu 2024 | 2,3400 | 2,3600 | 2,3300 | 2,3400 | 2,3400 | 147.500 |
14 giu 2024 | 2,3400 | 2,3500 | 2,3300 | 2,3300 | 2,3300 | 74.800 |
13 giu 2024 | 2,3400 | 2,3400 | 2,3300 | 2,3300 | 2,3300 | 134.800 |
12 giu 2024 | 2,3400 | 2,3400 | 2,3300 | 2,3300 | 2,3300 | 125.800 |
11 giu 2024 | 2,3600 | 2,3700 | 2,3400 | 2,3400 | 2,3400 | 288.300 |
10 giu 2024 | 2,3800 | 2,3800 | 2,3500 | 2,3600 | 2,3600 | 187.700 |
07 giu 2024 | 2,3800 | 2,3800 | 2,3600 | 2,3800 | 2,3800 | 165.300 |
06 giu 2024 | 2,3800 | 2,3800 | 2,3600 | 2,3700 | 2,3700 | 146.400 |
05 giu 2024 | 2,3700 | 2,3700 | 2,3600 | 2,3600 | 2,3600 | 222.700 |
04 giu 2024 | 2,3700 | 2,3800 | 2,3600 | 2,3800 | 2,3800 | 324.500 |
03 giu 2024 | 2,3500 | 2,3800 | 2,3500 | 2,3600 | 2,3600 | 826.600 |
31 mag 2024 | 2,3200 | 2,3500 | 2,3100 | 2,3400 | 2,3400 | 738.000 |
30 mag 2024 | 2,3000 | 2,3300 | 2,2900 | 2,3200 | 2,3200 | 136.100 |
29 mag 2024 | 2,3100 | 2,3200 | 2,3000 | 2,3000 | 2,3000 | 106.000 |
28 mag 2024 | 2,3100 | 2,3300 | 2,3000 | 2,3100 | 2,3100 | 316.800 |
27 mag 2024 | 2,3200 | 2,3300 | 2,3100 | 2,3100 | 2,3100 | 239.200 |
24 mag 2024 | 2,3100 | 2,3200 | 2,3000 | 2,3200 | 2,3200 | 218.400 |
23 mag 2024 | 2,3200 | 2,3200 | 2,3100 | 2,3100 | 2,3100 | 87.400 |
21 mag 2024 | 2,3200 | 2,3300 | 2,3100 | 2,3300 | 2,3300 | 220.400 |
20 mag 2024 | 2,3400 | 2,3400 | 2,3200 | 2,3300 | 2,3300 | 97.000 |
17 mag 2024 | 2,3500 | 2,3500 | 2,3200 | 2,3300 | 2,3300 | 271.600 |
16 mag 2024 | 2,3400 | 2,3500 | 2,3300 | 2,3400 | 2,3400 | 264.800 |
15 mag 2024 | 2,3500 | 2,3500 | 2,3200 | 2,3300 | 2,3300 | 404.400 |
14 mag 2024 | 2,3300 | 2,3500 | 2,3200 | 2,3400 | 2,3400 | 300.900 |
13 mag 2024 | 2,2900 | 2,3400 | 2,2800 | 2,3300 | 2,3300 | 691.600 |
10 mag 2024 | 2,2600 | 2,2900 | 2,2600 | 2,2900 | 2,2900 | 388.900 |
09 mag 2024 | 2,2500 | 2,2700 | 2,2400 | 2,2600 | 2,2600 | 177.300 |
08 mag 2024 | 2,2700 | 2,2800 | 2,2400 | 2,2500 | 2,2500 | 319.800 |
07 mag 2024 | 2,2700 | 2,2900 | 2,2700 | 2,2800 | 2,2800 | 206.400 |
06 mag 2024 | 2,2800 | 2,2900 | 2,2700 | 2,2700 | 2,2700 | 176.700 |
03 mag 2024 | 2,2800 | 2,2900 | 2,2700 | 2,2800 | 2,2800 | 218.300 |
02 mag 2024 | 2,2600 | 2,2900 | 2,2400 | 2,2700 | 2,2700 | 308.300 |
30 apr 2024 | 2,2700 | 2,2700 | 2,2400 | 2,2600 | 2,2600 | 175.200 |
29 apr 2024 | 2,2500 | 2,2800 | 2,2400 | 2,2800 | 2,2800 | 255.900 |
26 apr 2024 | 2,2300 | 2,2500 | 2,2100 | 2,2500 | 2,2500 | 433.600 |
25 apr 2024 | 2,2300 | 2,2500 | 2,2300 | 2,2500 | 2,2500 | 11.600 |
24 apr 2024 | 2,2400 | 2,2500 | 2,2300 | 2,2500 | 2,2500 | 66.300 |
23 apr 2024 | 2,2100 | 2,2300 | 2,2100 | 2,2300 | 2,2300 | 114.000 |
22 apr 2024 | 2,2000 | 2,2300 | 2,2000 | 2,2100 | 2,2100 | 126.800 |
19 apr 2024 | 2,2100 | 2,2100 | 2,1800 | 2,2000 | 2,2000 | 234.700 |
18 apr 2024 | 2,1900 | 2,2100 | 2,1900 | 2,2000 | 2,2000 | 109.600 |
17 apr 2024 | 2,2000 | 2,2200 | 2,1900 | 2,1900 | 2,1900 | 174.400 |
16 apr 2024 | 2,2200 | 2,2200 | 2,1800 | 2,1900 | 2,1900 | 552.100 |
15 apr 2024 | 2,2400 | 2,2500 | 2,2100 | 2,2200 | 2,2200 | 454.200 |
12 apr 2024 | 2,2600 | 2,2600 | 2,2500 | 2,2500 | 2,2500 | 13.100 |
11 apr 2024 | 2,2500 | 2,2700 | 2,2500 | 2,2700 | 2,2700 | 196.900 |
09 apr 2024 | 2,2500 | 2,2600 | 2,2500 | 2,2600 | 2,2600 | 19.200 |
08 apr 2024 | 2,2500 | 2,2600 | 2,2400 | 2,2500 | 2,2500 | 213.600 |
05 apr 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2500 | 2,2500 | 197.900 |
04 apr 2024 | 2,2500 | 2,2600 | 2,2400 | 2,2400 | 2,2400 | 189.400 |
03 apr 2024 | 2,2500 | 2,2600 | 2,2500 | 2,2500 | 2,2500 | 140.800 |
02 apr 2024 | 2,2700 | 2,2700 | 2,2400 | 2,2600 | 2,2600 | 480.600 |
01 apr 2024 | 2,2600 | 2,2700 | 2,2500 | 2,2700 | 2,2700 | 120.100 |
28 mar 2024 | 2,2600 | 2,2800 | 2,2500 | 2,2600 | 2,2600 | 231.600 |
27 mar 2024 | 2,2600 | 2,2700 | 2,2500 | 2,2600 | 2,2600 | 118.000 |
26 mar 2024 | 2,2600 | 2,2800 | 2,2500 | 2,2500 | 2,2500 | 571.400 |
25 mar 2024 | 2,2700 | 2,2800 | 2,2400 | 2,2600 | 2,2600 | 484.700 |
22 mar 2024 | 2,2700 | 2,2800 | 2,2500 | 2,2700 | 2,2700 | 426.400 |
21 mar 2024 | 2,2600 | 2,2800 | 2,2500 | 2,2800 | 2,2800 | 197.800 |
20 mar 2024 | 2,2700 | 2,2700 | 2,2500 | 2,2500 | 2,2500 | 231.900 |
19 mar 2024 | 2,2600 | 2,2800 | 2,2600 | 2,2600 | 2,2600 | 131.900 |
18 mar 2024 | 2,3000 | 2,3000 | 2,2600 | 2,2600 | 2,2600 | 242.500 |
15 mar 2024 | 2,2700 | 2,3100 | 2,2700 | 2,3100 | 2,3100 | 370.500 |
14 mar 2024 | 2,2700 | 2,3000 | 2,2700 | 2,2700 | 2,2700 | 180.700 |
13 mar 2024 | 2,2900 | 2,2900 | 2,2700 | 2,2700 | 2,2700 | 89.200 |
12 mar 2024 | 2,2800 | 2,2900 | 2,2700 | 2,2800 | 2,2800 | 135.400 |
11 mar 2024 | 2,2800 | 2,2900 | 2,2700 | 2,2700 | 2,2700 | 236.600 |
08 mar 2024 | 2,2800 | 2,3000 | 2,2800 | 2,2800 | 2,2800 | 95.000 |
07 mar 2024 | 2,2800 | 2,2900 | 2,2800 | 2,2800 | 2,2800 | 78.900 |
06 mar 2024 | 2,2800 | 2,2900 | 2,2700 | 2,2800 | 2,2800 | 115.000 |
05 mar 2024 | 2,3000 | 2,3100 | 2,2700 | 2,2800 | 2,2800 | 397.800 |
04 mar 2024 | 2,2900 | 2,3000 | 2,2800 | 2,3000 | 2,3000 | 162.900 |
01 mar 2024 | 2,3000 | 2,3000 | 2,2800 | 2,2800 | 2,2800 | 63.800 |
29 feb 2024 | 2,3000 | 2,3100 | 2,2800 | 2,2900 | 2,2900 | 422.000 |
28 feb 2024 | 2,2900 | 2,3000 | 2,2800 | 2,2800 | 2,2800 | 89.500 |
27 feb 2024 | 2,2900 | 2,3000 | 2,2900 | 2,2900 | 2,2900 | 163.500 |
26 feb 2024 | 2,3000 | 2,3000 | 2,2800 | 2,2900 | 2,2900 | 287.100 |
23 feb 2024 | 2,3100 | 2,3100 | 2,2900 | 2,3000 | 2,3000 | 196.900 |
22 feb 2024 | 2,3200 | 2,3200 | 2,2900 | 2,3100 | 2,3100 | 428.600 |
21 feb 2024 | 2,3200 | 2,3300 | 2,3000 | 2,3100 | 2,3100 | 212.600 |
20 feb 2024 | 2,3300 | 2,3400 | 2,3100 | 2,3300 | 2,3300 | 333.000 |
19 feb 2024 | 2,3600 | 2,3600 | 2,3200 | 2,3400 | 2,3400 | 212.900 |
16 feb 2024 | 2,3400 | 2,3700 | 2,3300 | 2,3500 | 2,3500 | 587.800 |
15 feb 2024 | 2,3100 | 2,3200 | 2,3000 | 2,3200 | 2,3200 | 106.900 |
14 feb 2024 | 2,3000 | 2,3200 | 2,2900 | 2,3000 | 2,3000 | 162.500 |
13 feb 2024 | 2,3100 | 2,3400 | 2,3000 | 2,3100 | 2,3100 | 242.000 |
09 feb 2024 | 2,2900 | 2,2900 | 2,2800 | 2,2800 | 2,2800 | 67.200 |
08 feb 2024 | 2,2900 | 2,3000 | 2,2800 | 2,2900 | 2,2900 | 54.600 |
07 feb 2024 | 2,3000 | 2,3100 | 2,2900 | 2,2900 | 2,2900 | 68.000 |
06 feb 2024 | 2,2800 | 2,3000 | 2,2800 | 2,3000 | 2,3000 | 84.900 |
05 feb 2024 | 2,3100 | 2,3100 | 2,2800 | 2,2800 | 2,2800 | 100.700 |
02 feb 2024 | 2,3000 | 2,3200 | 2,3000 | 2,3100 | 2,3100 | 83.400 |
01 feb 2024 | 2,3100 | 2,3200 | 2,2800 | 2,2900 | 2,2900 | 312.300 |
31 gen 2024 | 2,3100 | 2,3300 | 2,3000 | 2,3000 | 2,3000 | 131.500 |
30 gen 2024 | 2,3000 | 2,3200 | 2,3000 | 2,3100 | 2,3100 | 133.100 |
29 gen 2024 | 2,3000 | 2,3100 | 2,3000 | 2,3000 | 2,3000 | 90.600 |
26 gen 2024 | 2,3200 | 2,3300 | 2,3000 | 2,3000 | 2,3000 | 393.900 |
*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...