Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 2,0800 | 2,1600 | 2,0500 | 2,1200 | 2,1200 | 444.400 |
30 apr 2024 | 1,9400 | 2,1390 | 1,9250 | 2,0800 | 2,0800 | 604.800 |
29 apr 2024 | 1,9200 | 2,0200 | 1,8900 | 1,9500 | 1,9500 | 620.900 |
26 apr 2024 | 1,8000 | 1,9400 | 1,7800 | 1,9100 | 1,9100 | 957.400 |
25 apr 2024 | 1,7400 | 1,7700 | 1,7050 | 1,7500 | 1,7500 | 259.000 |
24 apr 2024 | 1,8000 | 1,8100 | 1,7350 | 1,7700 | 1,7700 | 207.600 |
23 apr 2024 | 1,6800 | 1,9500 | 1,6400 | 1,8100 | 1,8100 | 1.543.400 |
22 apr 2024 | 1,6600 | 1,7200 | 1,6100 | 1,6700 | 1,6700 | 727.700 |
19 apr 2024 | 1,7300 | 1,7700 | 1,6400 | 1,6600 | 1,6600 | 669.200 |
18 apr 2024 | 1,6800 | 1,7700 | 1,6550 | 1,7500 | 1,7500 | 601.500 |
17 apr 2024 | 1,7800 | 1,7800 | 1,6700 | 1,6900 | 1,6900 | 377.600 |
16 apr 2024 | 1,8000 | 1,8000 | 1,7000 | 1,7500 | 1,7500 | 418.900 |
15 apr 2024 | 1,8600 | 1,9400 | 1,7700 | 1,7900 | 1,7900 | 1.043.100 |
12 apr 2024 | 1,7400 | 1,9100 | 1,7100 | 1,8400 | 1,8400 | 1.478.100 |
11 apr 2024 | 1,8000 | 1,8200 | 1,7100 | 1,7300 | 1,7300 | 161.600 |
10 apr 2024 | 1,7500 | 1,7900 | 1,7100 | 1,7600 | 1,7600 | 291.100 |
09 apr 2024 | 1,7500 | 1,8300 | 1,7450 | 1,7600 | 1,7600 | 234.500 |
08 apr 2024 | 1,7500 | 1,7700 | 1,7200 | 1,7300 | 1,7300 | 229.800 |
05 apr 2024 | 1,7400 | 1,7600 | 1,6850 | 1,7200 | 1,7200 | 162.100 |
04 apr 2024 | 1,8600 | 1,8600 | 1,7000 | 1,7200 | 1,7200 | 260.600 |
03 apr 2024 | 1,7900 | 1,8700 | 1,7300 | 1,8200 | 1,8200 | 410.100 |
02 apr 2024 | 1,8700 | 1,8700 | 1,7400 | 1,7700 | 1,7700 | 424.600 |
01 apr 2024 | 1,9000 | 1,9100 | 1,8400 | 1,8700 | 1,8700 | 485.800 |
28 mar 2024 | 1,9700 | 2,0000 | 1,8700 | 1,9000 | 1,9000 | 384.200 |
27 mar 2024 | 1,8500 | 1,9650 | 1,8300 | 1,9400 | 1,9400 | 231.900 |
26 mar 2024 | 1,9400 | 1,9500 | 1,8200 | 1,8300 | 1,8300 | 333.000 |
25 mar 2024 | 1,9200 | 1,9700 | 1,9000 | 1,9100 | 1,9100 | 235.600 |
22 mar 2024 | 1,9000 | 1,9100 | 1,8650 | 1,9000 | 1,9000 | 231.300 |
21 mar 2024 | 1,9500 | 1,9750 | 1,9000 | 1,9000 | 1,9000 | 239.500 |
20 mar 2024 | 1,9100 | 1,9800 | 1,8600 | 1,9300 | 1,9300 | 362.400 |
19 mar 2024 | 1,9000 | 1,9300 | 1,8550 | 1,9200 | 1,9200 | 256.000 |
18 mar 2024 | 1,9700 | 1,9700 | 1,8650 | 1,8900 | 1,8900 | 373.000 |
15 mar 2024 | 1,7800 | 1,9800 | 1,7800 | 1,9800 | 1,9800 | 886.500 |
14 mar 2024 | 1,9300 | 1,9300 | 1,7850 | 1,8000 | 1,8000 | 467.900 |
13 mar 2024 | 1,9300 | 1,9500 | 1,8600 | 1,9000 | 1,9000 | 410.900 |
12 mar 2024 | 1,9600 | 1,9700 | 1,8800 | 1,9200 | 1,9200 | 517.500 |
11 mar 2024 | 2,1000 | 2,1070 | 1,9600 | 1,9600 | 1,9600 | 422.400 |
08 mar 2024 | 2,1000 | 2,1800 | 2,0500 | 2,0900 | 2,0900 | 933.500 |
07 mar 2024 | 2,0100 | 2,1300 | 1,9800 | 2,0800 | 2,0800 | 851.400 |
06 mar 2024 | 1,9000 | 2,0200 | 1,8900 | 2,0100 | 2,0100 | 702.900 |
05 mar 2024 | 1,9300 | 2,0300 | 1,8900 | 1,9100 | 1,9100 | 2.674.900 |
04 mar 2024 | 1,8500 | 1,9500 | 1,7500 | 1,9200 | 1,9200 | 802.200 |
01 mar 2024 | 1,8000 | 1,8700 | 1,7700 | 1,8200 | 1,8200 | 723.100 |
29 feb 2024 | 1,8600 | 1,8640 | 1,7800 | 1,8200 | 1,8200 | 505.700 |
28 feb 2024 | 1,8000 | 1,8300 | 1,7800 | 1,8000 | 1,8000 | 287.400 |
27 feb 2024 | 1,7000 | 1,8600 | 1,6600 | 1,7900 | 1,7900 | 1.025.600 |
26 feb 2024 | 1,5400 | 1,6900 | 1,5300 | 1,6800 | 1,6800 | 406.000 |
23 feb 2024 | 1,5800 | 1,5800 | 1,5300 | 1,5400 | 1,5400 | 323.400 |
22 feb 2024 | 1,5800 | 1,5900 | 1,5300 | 1,5700 | 1,5700 | 623.700 |
21 feb 2024 | 1,5500 | 1,5900 | 1,5400 | 1,5700 | 1,5700 | 436.200 |
20 feb 2024 | 1,6200 | 1,6600 | 1,5550 | 1,5700 | 1,5700 | 846.100 |
16 feb 2024 | 1,6700 | 1,7100 | 1,6400 | 1,6500 | 1,6500 | 351.600 |
15 feb 2024 | 1,5800 | 1,6800 | 1,5800 | 1,6700 | 1,6700 | 267.200 |
14 feb 2024 | 1,6400 | 1,6400 | 1,5100 | 1,5850 | 1,5850 | 304.100 |
13 feb 2024 | 1,7100 | 1,7200 | 1,5800 | 1,5950 | 1,5950 | 468.300 |
12 feb 2024 | 1,7800 | 1,8600 | 1,7750 | 1,7800 | 1,7800 | 461.000 |
09 feb 2024 | 1,7900 | 1,8400 | 1,7500 | 1,7800 | 1,7800 | 278.700 |
08 feb 2024 | 1,7500 | 1,7800 | 1,7240 | 1,7800 | 1,7800 | 267.800 |
07 feb 2024 | 1,8000 | 1,8000 | 1,7150 | 1,7600 | 1,7600 | 281.700 |
06 feb 2024 | 1,6600 | 1,7800 | 1,6600 | 1,7700 | 1,7700 | 239.500 |
05 feb 2024 | 1,6800 | 1,7100 | 1,6550 | 1,6700 | 1,6700 | 206.200 |
02 feb 2024 | 1,7000 | 1,7300 | 1,6400 | 1,7100 | 1,7100 | 266.900 |
01 feb 2024 | 1,7400 | 1,7400 | 1,6800 | 1,7200 | 1,7200 | 155.600 |
31 gen 2024 | 1,7500 | 1,8200 | 1,7100 | 1,7200 | 1,7200 | 207.400 |
30 gen 2024 | 1,8200 | 1,8300 | 1,7500 | 1,7500 | 1,7500 | 214.500 |
29 gen 2024 | 1,8100 | 1,8700 | 1,7750 | 1,8200 | 1,8200 | 283.200 |
26 gen 2024 | 1,7200 | 1,8100 | 1,6900 | 1,7700 | 1,7700 | 345.400 |
25 gen 2024 | 1,6700 | 1,7000 | 1,6400 | 1,6900 | 1,6900 | 316.200 |
24 gen 2024 | 1,6800 | 1,6900 | 1,6310 | 1,6800 | 1,6800 | 266.800 |
23 gen 2024 | 1,6500 | 1,6800 | 1,6250 | 1,6400 | 1,6400 | 231.600 |
22 gen 2024 | 1,6200 | 1,6800 | 1,6000 | 1,6400 | 1,6400 | 311.400 |
19 gen 2024 | 1,6200 | 1,6400 | 1,5500 | 1,6100 | 1,6100 | 363.400 |
18 gen 2024 | 1,6800 | 1,7000 | 1,5700 | 1,6100 | 1,6100 | 429.100 |
17 gen 2024 | 1,7600 | 1,7600 | 1,6600 | 1,6900 | 1,6900 | 358.800 |
16 gen 2024 | 1,7800 | 1,7800 | 1,7240 | 1,7500 | 1,7500 | 555.200 |
12 gen 2024 | 1,8600 | 1,8900 | 1,7800 | 1,7900 | 1,7900 | 380.800 |
11 gen 2024 | 1,9000 | 1,9000 | 1,8150 | 1,8200 | 1,8200 | 286.400 |
10 gen 2024 | 1,9100 | 1,9300 | 1,8450 | 1,9000 | 1,9000 | 364.200 |
09 gen 2024 | 1,8500 | 1,9200 | 1,8300 | 1,9000 | 1,9000 | 283.200 |
08 gen 2024 | 1,8400 | 1,9000 | 1,7800 | 1,8800 | 1,8800 | 408.700 |
05 gen 2024 | 1,8400 | 1,8500 | 1,7550 | 1,8300 | 1,8300 | 384.400 |
04 gen 2024 | 1,8600 | 1,9150 | 1,8500 | 1,8800 | 1,8800 | 277.600 |
03 gen 2024 | 1,9100 | 1,9200 | 1,8400 | 1,8900 | 1,8900 | 563.200 |
02 gen 2024 | 1,9300 | 1,9950 | 1,9100 | 1,9400 | 1,9400 | 396.900 |
29 dic 2023 | 1,9900 | 2,0000 | 1,8800 | 1,9400 | 1,9400 | 522.400 |
28 dic 2023 | 1,8900 | 1,9900 | 1,8800 | 1,9700 | 1,9700 | 317.300 |
27 dic 2023 | 1,8000 | 1,9000 | 1,8000 | 1,8900 | 1,8900 | 391.400 |
26 dic 2023 | 1,8700 | 1,9200 | 1,7400 | 1,8000 | 1,8000 | 896.700 |
22 dic 2023 | 1,7600 | 1,8800 | 1,7500 | 1,8200 | 1,8200 | 788.000 |
21 dic 2023 | 1,7100 | 1,7500 | 1,6800 | 1,7500 | 1,7500 | 364.100 |
20 dic 2023 | 1,8200 | 1,8300 | 1,6600 | 1,6700 | 1,6700 | 500.100 |
19 dic 2023 | 1,7900 | 1,8450 | 1,7850 | 1,8000 | 1,8000 | 444.800 |
18 dic 2023 | 1,7500 | 1,8400 | 1,7200 | 1,7600 | 1,7600 | 669.400 |
15 dic 2023 | 1,9100 | 1,9100 | 1,7400 | 1,7500 | 1,7500 | 1.137.400 |
14 dic 2023 | 1,8300 | 1,9750 | 1,7710 | 1,8800 | 1,8800 | 660.300 |
13 dic 2023 | 1,6900 | 1,8650 | 1,6650 | 1,8500 | 1,8500 | 730.600 |
12 dic 2023 | 1,6600 | 1,6900 | 1,5900 | 1,6700 | 1,6700 | 312.100 |
11 dic 2023 | 1,7100 | 1,7100 | 1,6400 | 1,6500 | 1,6500 | 567.100 |
08 dic 2023 | 1,7000 | 1,7150 | 1,6500 | 1,7100 | 1,7100 | 273.000 |
07 dic 2023 | 1,6500 | 1,6850 | 1,6400 | 1,6700 | 1,6700 | 180.500 |
*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...