Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 2,3900 | 2,4000 | 2,3030 | 2,3400 | 2,3400 | 2.907.600 |
21 mag 2024 | 2,4000 | 2,4450 | 2,3300 | 2,3600 | 2,3600 | 3.132.500 |
20 mag 2024 | 2,4900 | 2,4900 | 2,3700 | 2,4000 | 2,4000 | 4.694.600 |
17 mag 2024 | 2,6900 | 2,7400 | 2,4350 | 2,4600 | 2,4600 | 10.333.100 |
16 mag 2024 | 2,5700 | 2,7500 | 2,4900 | 2,6500 | 2,6500 | 11.297.700 |
15 mag 2024 | 2,6800 | 2,6800 | 2,4700 | 2,5700 | 2,5700 | 7.606.000 |
14 mag 2024 | 2,5700 | 2,9300 | 2,5500 | 2,6200 | 2,6200 | 19.092.400 |
13 mag 2024 | 2,2900 | 2,4950 | 2,2800 | 2,4000 | 2,4000 | 5.696.900 |
10 mag 2024 | 2,4200 | 2,4450 | 2,2600 | 2,3000 | 2,3000 | 3.878.800 |
09 mag 2024 | 2,3200 | 2,5000 | 2,1500 | 2,4050 | 2,4050 | 8.310.600 |
08 mag 2024 | 2,5600 | 2,5600 | 2,4100 | 2,4600 | 2,4600 | 5.511.900 |
07 mag 2024 | 2,4600 | 2,6100 | 2,4200 | 2,5300 | 2,5300 | 6.021.900 |
06 mag 2024 | 2,4400 | 2,6300 | 2,4050 | 2,4700 | 2,4700 | 10.086.200 |
03 mag 2024 | 2,3300 | 2,4400 | 2,2800 | 2,3500 | 2,3500 | 6.656.400 |
02 mag 2024 | 2,2600 | 2,4000 | 2,2050 | 2,2700 | 2,2700 | 4.765.100 |
01 mag 2024 | 2,3500 | 2,4400 | 2,0700 | 2,2200 | 2,2200 | 14.553.500 |
30 apr 2024 | 2,0100 | 2,5200 | 1,9700 | 2,4700 | 2,4700 | 22.752.400 |
29 apr 2024 | 1,9900 | 2,0700 | 1,9600 | 2,0100 | 2,0100 | 3.339.300 |
26 apr 2024 | 1,9600 | 2,0790 | 1,9500 | 2,0100 | 2,0100 | 4.090.000 |
25 apr 2024 | 1,9700 | 1,9900 | 1,9400 | 1,9500 | 1,9500 | 1.500.900 |
24 apr 2024 | 2,0600 | 2,0700 | 1,9700 | 2,0000 | 2,0000 | 6.174.800 |
23 apr 2024 | 1,8500 | 2,0800 | 1,8500 | 2,0700 | 2,0700 | 4.913.100 |
22 apr 2024 | 1,8700 | 1,9000 | 1,8000 | 1,8800 | 1,8800 | 2.795.600 |
19 apr 2024 | 1,8300 | 1,9000 | 1,8100 | 1,8700 | 1,8700 | 3.168.200 |
18 apr 2024 | 1,8100 | 1,9100 | 1,8000 | 1,8300 | 1,8300 | 3.269.700 |
17 apr 2024 | 1,9800 | 1,9900 | 1,7500 | 1,8300 | 1,8300 | 7.234.200 |
16 apr 2024 | 1,9100 | 2,0000 | 1,8800 | 1,9800 | 1,9800 | 4.074.400 |
15 apr 2024 | 1,9800 | 2,0600 | 1,9150 | 1,9200 | 1,9200 | 5.498.300 |
12 apr 2024 | 2,0900 | 2,1650 | 1,9700 | 2,0000 | 2,0000 | 4.611.500 |
11 apr 2024 | 2,0700 | 2,1200 | 1,9600 | 2,0900 | 2,0900 | 6.094.200 |
10 apr 2024 | 2,0150 | 2,2000 | 1,9800 | 2,0700 | 2,0700 | 6.356.700 |
09 apr 2024 | 2,1300 | 2,2600 | 2,0700 | 2,0900 | 2,0900 | 9.202.900 |
08 apr 2024 | 2,2100 | 2,4100 | 2,1600 | 2,2700 | 2,2700 | 9.001.300 |
05 apr 2024 | 2,1700 | 2,2700 | 2,1200 | 2,2000 | 2,2000 | 9.858.100 |
04 apr 2024 | 2,6700 | 2,6700 | 2,2300 | 2,2700 | 2,2700 | 27.318.600 |
03 apr 2024 | 2,0400 | 2,5300 | 1,9800 | 2,5000 | 2,5000 | 23.257.300 |
02 apr 2024 | 1,9600 | 2,1200 | 1,9200 | 2,0400 | 2,0400 | 8.212.300 |
01 apr 2024 | 2,0000 | 2,0300 | 1,9100 | 1,9700 | 1,9700 | 8.652.200 |
28 mar 2024 | 2,1000 | 2,1200 | 1,9900 | 2,0050 | 2,0050 | 14.186.900 |
27 mar 2024 | 1,9900 | 2,1900 | 1,8700 | 2,1800 | 2,1800 | 17.923.300 |
26 mar 2024 | 1,7200 | 1,9900 | 1,7100 | 1,9700 | 1,9700 | 15.043.000 |
25 mar 2024 | 1,7500 | 1,8100 | 1,6800 | 1,7300 | 1,7300 | 10.605.700 |
22 mar 2024 | 1,4300 | 1,7700 | 1,4200 | 1,7500 | 1,7500 | 18.332.300 |
21 mar 2024 | 1,5500 | 1,5500 | 1,4000 | 1,4400 | 1,4400 | 7.832.900 |
20 mar 2024 | 1,4800 | 1,5400 | 1,4500 | 1,5300 | 1,5300 | 5.474.400 |
19 mar 2024 | 1,4600 | 1,5090 | 1,4200 | 1,4900 | 1,4900 | 3.879.700 |
18 mar 2024 | 1,4100 | 1,5200 | 1,3800 | 1,4900 | 1,4900 | 9.028.600 |
15 mar 2024 | 1,3200 | 1,4000 | 1,3100 | 1,4000 | 1,4000 | 4.746.100 |
14 mar 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3100 | 1,3100 | 2.357.800 |
13 mar 2024 | 1,3400 | 1,3700 | 1,3300 | 1,3400 | 1,3400 | 1.728.400 |
12 mar 2024 | 1,3300 | 1,3500 | 1,3100 | 1,3500 | 1,3500 | 2.087.300 |
11 mar 2024 | 1,3600 | 1,3800 | 1,3300 | 1,3300 | 1,3300 | 2.440.000 |
08 mar 2024 | 1,3400 | 1,4000 | 1,3300 | 1,3600 | 1,3600 | 3.321.400 |
07 mar 2024 | 1,3300 | 1,3600 | 1,3200 | 1,3300 | 1,3300 | 1.904.700 |
06 mar 2024 | 1,3400 | 1,3600 | 1,3200 | 1,3300 | 1,3300 | 3.224.300 |
05 mar 2024 | 1,3500 | 1,3800 | 1,3150 | 1,3300 | 1,3300 | 3.006.400 |
04 mar 2024 | 1,3600 | 1,3700 | 1,3300 | 1,3600 | 1,3600 | 3.217.100 |
01 mar 2024 | 1,3600 | 1,4000 | 1,3400 | 1,3800 | 1,3800 | 2.582.700 |
29 feb 2024 | 1,3900 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 2.254.200 |
28 feb 2024 | 1,4000 | 1,4300 | 1,3800 | 1,3800 | 1,3800 | 1.717.600 |
27 feb 2024 | 1,3600 | 1,4300 | 1,3600 | 1,4250 | 1,4250 | 2.146.400 |
26 feb 2024 | 1,3600 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 1.834.700 |
23 feb 2024 | 1,3700 | 1,3800 | 1,3500 | 1,3700 | 1,3700 | 1.286.700 |
22 feb 2024 | 1,3800 | 1,3890 | 1,3550 | 1,3700 | 1,3700 | 1.993.200 |
21 feb 2024 | 1,3600 | 1,4000 | 1,3500 | 1,3800 | 1,3800 | 2.421.700 |
20 feb 2024 | 1,4400 | 1,4600 | 1,3600 | 1,3600 | 1,3600 | 3.587.800 |
16 feb 2024 | 1,4200 | 1,4900 | 1,4100 | 1,4900 | 1,4900 | 3.787.400 |
15 feb 2024 | 1,3700 | 1,4460 | 1,3630 | 1,4300 | 1,4300 | 4.209.400 |
14 feb 2024 | 1,3500 | 1,3800 | 1,3300 | 1,3800 | 1,3800 | 4.827.700 |
13 feb 2024 | 1,3700 | 1,3800 | 1,3000 | 1,3300 | 1,3300 | 3.510.000 |
12 feb 2024 | 1,3700 | 1,4200 | 1,3700 | 1,3800 | 1,3800 | 1.985.400 |
09 feb 2024 | 1,3800 | 1,4100 | 1,3700 | 1,3800 | 1,3800 | 1.716.000 |
08 feb 2024 | 1,3500 | 1,3900 | 1,3400 | 1,3600 | 1,3600 | 1.912.400 |
07 feb 2024 | 1,3900 | 1,3900 | 1,3400 | 1,3400 | 1,3400 | 1.772.800 |
06 feb 2024 | 1,3300 | 1,4000 | 1,3200 | 1,4000 | 1,4000 | 3.175.900 |
05 feb 2024 | 1,3600 | 1,3650 | 1,3300 | 1,3300 | 1,3300 | 1.457.400 |
02 feb 2024 | 1,3800 | 1,3800 | 1,3300 | 1,3600 | 1,3600 | 2.585.400 |
01 feb 2024 | 1,3500 | 1,4100 | 1,3300 | 1,3900 | 1,3900 | 3.997.400 |
31 gen 2024 | 1,3300 | 1,3800 | 1,3200 | 1,3300 | 1,3300 | 3.449.300 |
30 gen 2024 | 1,4000 | 1,4000 | 1,3300 | 1,3400 | 1,3400 | 6.219.900 |
29 gen 2024 | 1,4000 | 1,4200 | 1,3800 | 1,4100 | 1,4100 | 4.303.000 |
26 gen 2024 | 1,4100 | 1,4400 | 1,4000 | 1,4100 | 1,4100 | 1.615.200 |
25 gen 2024 | 1,4100 | 1,4350 | 1,3900 | 1,4300 | 1,4300 | 1.876.500 |
24 gen 2024 | 1,4600 | 1,4600 | 1,4100 | 1,4100 | 1,4100 | 2.208.600 |
23 gen 2024 | 1,4300 | 1,4700 | 1,4300 | 1,4500 | 1,4500 | 1.975.000 |
22 gen 2024 | 1,4400 | 1,4900 | 1,4200 | 1,4300 | 1,4300 | 2.628.000 |
19 gen 2024 | 1,4000 | 1,4400 | 1,3600 | 1,4400 | 1,4400 | 2.613.900 |
18 gen 2024 | 1,4700 | 1,4700 | 1,3700 | 1,3700 | 1,3700 | 3.185.100 |
17 gen 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 3.035.200 |
16 gen 2024 | 1,4800 | 1,5200 | 1,4500 | 1,4900 | 1,4900 | 4.463.300 |
12 gen 2024 | 1,4800 | 1,5100 | 1,4600 | 1,4800 | 1,4800 | 1.927.900 |
11 gen 2024 | 1,5100 | 1,5100 | 1,4700 | 1,4700 | 1,4700 | 2.063.600 |
10 gen 2024 | 1,5700 | 1,5700 | 1,4900 | 1,5100 | 1,5100 | 3.791.200 |
09 gen 2024 | 1,6700 | 1,6870 | 1,5600 | 1,5700 | 1,5700 | 5.457.600 |
08 gen 2024 | 1,6000 | 1,6800 | 1,5600 | 1,6700 | 1,6700 | 4.846.200 |
05 gen 2024 | 1,5700 | 1,6100 | 1,5500 | 1,6100 | 1,6100 | 2.375.900 |
04 gen 2024 | 1,6000 | 1,6000 | 1,5500 | 1,5800 | 1,5800 | 2.368.500 |
03 gen 2024 | 1,5500 | 1,6200 | 1,5100 | 1,5900 | 1,5900 | 3.943.300 |
02 gen 2024 | 1,6000 | 1,6800 | 1,5700 | 1,5800 | 1,5800 | 3.997.100 |
29 dic 2023 | 1,6500 | 1,7100 | 1,6300 | 1,6400 | 1,6400 | 3.979.300 |
*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...