Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 1,6600 | 1,7250 | 1,6250 | 1,7100 | 1,7100 | 267.944 |
22 apr 2024 | 1,7000 | 1,7100 | 1,5900 | 1,5900 | 1,5900 | 459.300 |
19 apr 2024 | 1,7100 | 1,7700 | 1,7000 | 1,7000 | 1,7000 | 339.900 |
18 apr 2024 | 1,8000 | 1,8100 | 1,7200 | 1,7400 | 1,7400 | 407.600 |
17 apr 2024 | 1,8500 | 1,9000 | 1,7700 | 1,7800 | 1,7800 | 284.600 |
16 apr 2024 | 1,8500 | 1,8500 | 1,8000 | 1,8500 | 1,8500 | 316.900 |
15 apr 2024 | 2,0300 | 2,0400 | 1,8500 | 1,8600 | 1,8600 | 386.300 |
12 apr 2024 | 2,1600 | 2,1900 | 1,9900 | 2,0100 | 2,0100 | 377.700 |
11 apr 2024 | 2,1100 | 2,1900 | 2,0800 | 2,1800 | 2,1800 | 351.600 |
10 apr 2024 | 2,1500 | 2,1500 | 2,0400 | 2,1400 | 2,1400 | 438.700 |
09 apr 2024 | 2,1500 | 2,2800 | 2,1400 | 2,2000 | 2,2000 | 333.600 |
08 apr 2024 | 2,0400 | 2,1700 | 2,0400 | 2,1500 | 2,1500 | 298.800 |
05 apr 2024 | 2,1200 | 2,1700 | 2,0700 | 2,0800 | 2,0800 | 465.100 |
04 apr 2024 | 2,0600 | 2,2200 | 2,0100 | 2,1500 | 2,1500 | 1.216.800 |
03 apr 2024 | 2,1100 | 2,1300 | 1,9000 | 1,9600 | 1,9600 | 1.733.800 |
02 apr 2024 | 2,3000 | 2,4100 | 2,1700 | 2,3600 | 2,3600 | 1.015.800 |
01 apr 2024 | 1,9400 | 2,4900 | 1,9400 | 2,3400 | 2,3400 | 2.551.300 |
28 mar 2024 | 1,9800 | 2,0600 | 1,9200 | 1,9300 | 1,9300 | 453.700 |
27 mar 2024 | 1,9200 | 2,0300 | 1,9200 | 2,0300 | 2,0300 | 431.500 |
26 mar 2024 | 1,9100 | 1,9700 | 1,9100 | 1,9100 | 1,9100 | 374.200 |
25 mar 2024 | 1,8600 | 1,9400 | 1,8600 | 1,8800 | 1,8800 | 462.100 |
22 mar 2024 | 1,9800 | 1,9900 | 1,8300 | 1,8500 | 1,8500 | 879.000 |
21 mar 2024 | 1,9600 | 2,0400 | 1,9400 | 1,9600 | 1,9600 | 254.700 |
20 mar 2024 | 1,8000 | 1,9800 | 1,8000 | 1,9500 | 1,9500 | 357.900 |
19 mar 2024 | 1,7800 | 1,8400 | 1,7700 | 1,8100 | 1,8100 | 275.800 |
18 mar 2024 | 1,8900 | 1,9100 | 1,7900 | 1,8100 | 1,8100 | 478.400 |
15 mar 2024 | 1,8500 | 1,9400 | 1,8400 | 1,8400 | 1,8400 | 2.045.600 |
14 mar 2024 | 1,9500 | 1,9500 | 1,8300 | 1,8500 | 1,8500 | 666.500 |
13 mar 2024 | 2,0200 | 2,1000 | 1,9600 | 1,9600 | 1,9600 | 701.100 |
12 mar 2024 | 2,1200 | 2,1200 | 2,0200 | 2,0200 | 2,0200 | 567.700 |
11 mar 2024 | 2,1800 | 2,2900 | 2,1400 | 2,1500 | 2,1500 | 248.200 |
08 mar 2024 | 2,1900 | 2,2700 | 2,1500 | 2,2300 | 2,2300 | 604.500 |
07 mar 2024 | 2,0300 | 2,2300 | 2,0200 | 2,1800 | 2,1800 | 599.600 |
06 mar 2024 | 2,0200 | 2,1000 | 1,9900 | 2,0200 | 2,0200 | 525.600 |
05 mar 2024 | 2,0800 | 2,0900 | 2,0200 | 2,0200 | 2,0200 | 433.400 |
04 mar 2024 | 2,3000 | 2,3000 | 2,0900 | 2,1000 | 2,1000 | 631.900 |
01 mar 2024 | 2,2300 | 2,3100 | 2,2000 | 2,2700 | 2,2700 | 513.600 |
29 feb 2024 | 2,2700 | 2,5000 | 2,2000 | 2,2300 | 2,2300 | 984.500 |
28 feb 2024 | 2,1400 | 2,3100 | 2,1400 | 2,2200 | 2,2200 | 759.700 |
27 feb 2024 | 2,0700 | 2,2100 | 2,0700 | 2,1700 | 2,1700 | 587.600 |
26 feb 2024 | 1,9600 | 2,1000 | 1,9200 | 2,0500 | 2,0500 | 338.600 |
23 feb 2024 | 1,9700 | 2,0500 | 1,9200 | 1,9800 | 1,9800 | 400.500 |
22 feb 2024 | 2,0500 | 2,1000 | 1,9700 | 1,9700 | 1,9700 | 403.500 |
21 feb 2024 | 2,1000 | 2,1200 | 2,0200 | 2,0300 | 2,0300 | 388.000 |
20 feb 2024 | 2,1300 | 2,1500 | 2,0500 | 2,1400 | 2,1400 | 361.800 |
16 feb 2024 | 2,1100 | 2,1900 | 2,0700 | 2,1500 | 2,1500 | 368.000 |
15 feb 2024 | 2,1500 | 2,2800 | 2,1100 | 2,1700 | 2,1700 | 519.200 |
14 feb 2024 | 2,1000 | 2,1200 | 2,0400 | 2,0900 | 2,0900 | 687.300 |
13 feb 2024 | 2,0100 | 2,2100 | 1,9300 | 2,0400 | 2,0400 | 1.166.100 |
12 feb 2024 | 1,9500 | 2,1200 | 1,9100 | 2,0900 | 2,0900 | 1.198.500 |
09 feb 2024 | 1,6800 | 1,8200 | 1,6700 | 1,7800 | 1,7800 | 599.400 |
08 feb 2024 | 1,5700 | 1,6700 | 1,5500 | 1,6500 | 1,6500 | 421.900 |
07 feb 2024 | 1,5900 | 1,6300 | 1,5400 | 1,5900 | 1,5900 | 305.500 |
06 feb 2024 | 1,5900 | 1,6400 | 1,5600 | 1,5600 | 1,5600 | 298.100 |
05 feb 2024 | 1,6500 | 1,6500 | 1,5600 | 1,5900 | 1,5900 | 499.600 |
02 feb 2024 | 1,6900 | 1,7000 | 1,6500 | 1,6700 | 1,6700 | 443.700 |
01 feb 2024 | 1,7600 | 1,8100 | 1,7000 | 1,7100 | 1,7100 | 461.000 |
31 gen 2024 | 1,7600 | 1,8300 | 1,7100 | 1,7100 | 1,7100 | 421.600 |
30 gen 2024 | 1,8400 | 1,8500 | 1,7700 | 1,8000 | 1,8000 | 404.200 |
29 gen 2024 | 1,9300 | 1,9300 | 1,8100 | 1,8700 | 1,8700 | 659.600 |
26 gen 2024 | 2,0800 | 2,1000 | 1,9500 | 1,9500 | 1,9500 | 555.200 |
25 gen 2024 | 1,9900 | 2,0500 | 1,9400 | 2,0500 | 2,0500 | 656.600 |
24 gen 2024 | 2,1100 | 2,1200 | 1,9500 | 1,9500 | 1,9500 | 373.100 |
23 gen 2024 | 2,1100 | 2,1300 | 2,0500 | 2,0800 | 2,0800 | 367.200 |
22 gen 2024 | 2,0400 | 2,1500 | 2,0300 | 2,0600 | 2,0600 | 312.200 |
19 gen 2024 | 2,0200 | 2,0500 | 1,9400 | 2,0400 | 2,0400 | 484.500 |
18 gen 2024 | 2,0700 | 2,0900 | 2,0200 | 2,0300 | 2,0300 | 315.800 |
17 gen 2024 | 2,0600 | 2,0800 | 2,0100 | 2,0600 | 2,0600 | 476.700 |
16 gen 2024 | 2,2300 | 2,2300 | 2,0700 | 2,0900 | 2,0900 | 699.800 |
12 gen 2024 | 2,2700 | 2,3400 | 2,2400 | 2,2600 | 2,2600 | 225.700 |
11 gen 2024 | 2,3800 | 2,3800 | 2,2400 | 2,2600 | 2,2600 | 462.900 |
10 gen 2024 | 2,4200 | 2,4200 | 2,3200 | 2,3500 | 2,3500 | 391.700 |
09 gen 2024 | 2,4900 | 2,4900 | 2,3800 | 2,3800 | 2,3800 | 348.100 |
08 gen 2024 | 2,5000 | 2,5400 | 2,4400 | 2,4800 | 2,4800 | 424.100 |
05 gen 2024 | 2,5100 | 2,6000 | 2,4500 | 2,5000 | 2,5000 | 399.100 |
04 gen 2024 | 2,5800 | 2,6200 | 2,5400 | 2,5800 | 2,5800 | 269.600 |
03 gen 2024 | 2,6000 | 2,6400 | 2,5300 | 2,5900 | 2,5900 | 587.300 |
02 gen 2024 | 2,6800 | 2,7700 | 2,6500 | 2,7000 | 2,7000 | 399.600 |
29 dic 2023 | 2,7400 | 2,8500 | 2,7000 | 2,7300 | 2,7300 | 528.400 |
28 dic 2023 | 2,7800 | 2,8500 | 2,7400 | 2,7700 | 2,7700 | 399.400 |
27 dic 2023 | 2,9500 | 2,9500 | 2,7900 | 2,8000 | 2,8000 | 439.700 |
26 dic 2023 | 2,8800 | 2,9500 | 2,8700 | 2,9300 | 2,9300 | 256.100 |
22 dic 2023 | 2,8600 | 2,9700 | 2,7800 | 2,8800 | 2,8800 | 572.900 |
21 dic 2023 | 2,6700 | 2,9200 | 2,6700 | 2,8800 | 2,8800 | 885.800 |
20 dic 2023 | 2,7800 | 2,7900 | 2,6100 | 2,6100 | 2,6100 | 462.000 |
19 dic 2023 | 2,5800 | 2,7600 | 2,5800 | 2,7400 | 2,7400 | 640.800 |
18 dic 2023 | 2,6300 | 2,6800 | 2,5200 | 2,5200 | 2,5200 | 461.300 |
15 dic 2023 | 2,7600 | 2,7600 | 2,5600 | 2,6300 | 2,6300 | 3.259.600 |
14 dic 2023 | 2,5900 | 2,7900 | 2,5900 | 2,7400 | 2,7400 | 1.371.100 |
13 dic 2023 | 2,3800 | 2,5600 | 2,2800 | 2,5000 | 2,5000 | 1.060.800 |
12 dic 2023 | 2,3700 | 2,3800 | 2,2900 | 2,3300 | 2,3300 | 813.600 |
11 dic 2023 | 2,4500 | 2,4800 | 2,3700 | 2,3900 | 2,3900 | 965.800 |
08 dic 2023 | 2,4400 | 2,5500 | 2,4400 | 2,5000 | 2,5000 | 410.600 |
07 dic 2023 | 2,5100 | 2,5300 | 2,4500 | 2,4600 | 2,4600 | 499.800 |
06 dic 2023 | 2,4700 | 2,6100 | 2,4600 | 2,5100 | 2,5100 | 485.600 |
05 dic 2023 | 2,5100 | 2,5200 | 2,4400 | 2,4600 | 2,4600 | 595.900 |
04 dic 2023 | 2,5400 | 2,6100 | 2,5200 | 2,5400 | 2,5400 | 416.300 |
01 dic 2023 | 2,4100 | 2,5700 | 2,3600 | 2,5700 | 2,5700 | 539.200 |
30 nov 2023 | 2,5200 | 2,5400 | 2,4200 | 2,4200 | 2,4200 | 376.800 |
29 nov 2023 | 2,4500 | 2,5600 | 2,4100 | 2,4900 | 2,4900 | 556.500 |
*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...