Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 1,7000 | 1,7663 | 1,6900 | 1,6900 | 1,6900 | 54.882 |
30 apr 2024 | 1,8300 | 1,8460 | 1,6810 | 1,7100 | 1,7100 | 150.800 |
29 apr 2024 | 1,7200 | 1,9900 | 1,7100 | 1,8400 | 1,8400 | 346.800 |
26 apr 2024 | 1,8000 | 1,8400 | 1,7000 | 1,7300 | 1,7300 | 163.100 |
25 apr 2024 | 1,9300 | 1,9300 | 1,7800 | 1,7900 | 1,7900 | 131.000 |
24 apr 2024 | 1,9100 | 2,0500 | 1,8500 | 1,9500 | 1,9500 | 207.400 |
23 apr 2024 | 1,9100 | 1,9850 | 1,8710 | 1,9200 | 1,9200 | 73.500 |
22 apr 2024 | 2,0100 | 2,0100 | 1,8700 | 1,9000 | 1,9000 | 154.600 |
19 apr 2024 | 2,0600 | 2,1000 | 1,9100 | 2,0100 | 2,0100 | 264.200 |
18 apr 2024 | 2,1700 | 2,2800 | 2,0200 | 2,0900 | 2,0900 | 356.700 |
17 apr 2024 | 2,3000 | 2,3610 | 2,0800 | 2,1400 | 2,1400 | 194.200 |
16 apr 2024 | 1,8000 | 2,2990 | 1,8000 | 2,2800 | 2,2800 | 388.200 |
15 apr 2024 | 2,1500 | 2,1900 | 1,8600 | 1,8700 | 1,8700 | 382.800 |
12 apr 2024 | 2,2100 | 2,2600 | 2,1500 | 2,1900 | 2,1900 | 385.000 |
11 apr 2024 | 2,2100 | 2,3200 | 2,1500 | 2,2400 | 2,2400 | 483.600 |
10 apr 2024 | 2,1500 | 2,2500 | 2,1000 | 2,1900 | 2,1900 | 184.300 |
09 apr 2024 | 2,0700 | 2,3190 | 2,0500 | 2,2100 | 2,2100 | 266.700 |
08 apr 2024 | 2,2100 | 2,2100 | 2,0200 | 2,0400 | 2,0400 | 206.600 |
05 apr 2024 | 2,1800 | 2,2300 | 2,0600 | 2,1900 | 2,1900 | 398.900 |
04 apr 2024 | 2,1700 | 2,3000 | 1,9800 | 2,2200 | 2,2200 | 665.500 |
03 apr 2024 | 2,0000 | 2,3000 | 1,9910 | 2,1400 | 2,1400 | 1.031.600 |
02 apr 2024 | 1,7700 | 2,1300 | 1,5690 | 2,0000 | 2,0000 | 1.332.100 |
01 apr 2024 | 1,9400 | 2,7300 | 1,6200 | 1,8300 | 1,8300 | 6.219.200 |
28 mar 2024 | 1,3400 | 2,1900 | 1,2700 | 1,9600 | 1,9600 | 12.608.100 |
27 mar 2024 | 1,2600 | 1,2700 | 1,1800 | 1,2400 | 1,2400 | 122.500 |
26 mar 2024 | 1,2300 | 1,2750 | 1,1500 | 1,1500 | 1,1500 | 247.300 |
25 mar 2024 | 1,1800 | 1,3100 | 1,1800 | 1,2400 | 1,2400 | 128.400 |
22 mar 2024 | 1,3900 | 1,4800 | 1,1600 | 1,2100 | 1,2100 | 327.800 |
21 mar 2024 | 1,3700 | 1,5300 | 1,3700 | 1,4300 | 1,4300 | 133.000 |
20 mar 2024 | 1,4200 | 1,4550 | 1,3000 | 1,4300 | 1,4300 | 134.600 |
19 mar 2024 | 1,4800 | 1,5100 | 1,4100 | 1,4200 | 1,4200 | 100.300 |
18 mar 2024 | 1,6300 | 1,8600 | 1,4800 | 1,4900 | 1,4900 | 361.400 |
15 mar 2024 | 1,4100 | 1,4760 | 1,4100 | 1,4400 | 1,4400 | 226.200 |
14 mar 2024 | 1,6100 | 1,6600 | 1,4500 | 1,5000 | 1,5000 | 61.300 |
13 mar 2024 | 1,7000 | 1,7500 | 1,5800 | 1,6200 | 1,6200 | 108.100 |
12 mar 2024 | 1,7000 | 1,7590 | 1,6700 | 1,6900 | 1,6900 | 47.400 |
11 mar 2024 | 1,6600 | 1,7890 | 1,6600 | 1,7200 | 1,7200 | 56.600 |
08 mar 2024 | 1,7600 | 1,8000 | 1,6650 | 1,6900 | 1,6900 | 86.900 |
07 mar 2024 | 1,6500 | 1,7000 | 1,6010 | 1,6800 | 1,6800 | 68.000 |
06 mar 2024 | 1,7200 | 1,7300 | 1,6550 | 1,6700 | 1,6700 | 67.100 |
05 mar 2024 | 1,7300 | 1,7700 | 1,6500 | 1,6700 | 1,6700 | 48.100 |
04 mar 2024 | 1,7000 | 1,7700 | 1,6700 | 1,7300 | 1,7300 | 61.500 |
01 mar 2024 | 1,6700 | 1,7990 | 1,6400 | 1,7100 | 1,7100 | 53.400 |
29 feb 2024 | 1,8100 | 1,8100 | 1,6500 | 1,6700 | 1,6700 | 117.100 |
28 feb 2024 | 1,8000 | 1,8490 | 1,7210 | 1,7600 | 1,7600 | 57.400 |
27 feb 2024 | 1,7200 | 1,7600 | 1,6850 | 1,7600 | 1,7600 | 66.200 |
26 feb 2024 | 1,7100 | 1,7590 | 1,6800 | 1,7100 | 1,7100 | 41.700 |
23 feb 2024 | 1,7500 | 1,7500 | 1,6800 | 1,6900 | 1,6900 | 54.300 |
22 feb 2024 | 1,8400 | 1,8500 | 1,7100 | 1,7300 | 1,7300 | 90.000 |
21 feb 2024 | 1,9200 | 1,9200 | 1,8300 | 1,8400 | 1,8400 | 63.400 |
20 feb 2024 | 2,1100 | 2,1990 | 1,8600 | 1,8900 | 1,8900 | 106.000 |
16 feb 2024 | 1,9400 | 2,2500 | 1,9250 | 2,1000 | 2,1000 | 194.300 |
15 feb 2024 | 1,8300 | 1,9300 | 1,7500 | 1,9200 | 1,9200 | 108.700 |
14 feb 2024 | 1,8300 | 1,8600 | 1,7000 | 1,8600 | 1,8600 | 52.400 |
13 feb 2024 | 1,9500 | 2,0270 | 1,7700 | 1,7800 | 1,7800 | 101.700 |
12 feb 2024 | 1,9600 | 2,0900 | 1,9000 | 2,0100 | 2,0100 | 71.100 |
09 feb 2024 | 1,9000 | 2,0500 | 1,8000 | 1,9600 | 1,9600 | 58.400 |
08 feb 2024 | 1,7900 | 1,9000 | 1,7610 | 1,8800 | 1,8800 | 69.800 |
07 feb 2024 | 1,7800 | 1,9000 | 1,7200 | 1,8100 | 1,8100 | 67.200 |
06 feb 2024 | 1,6100 | 1,8200 | 1,6100 | 1,8100 | 1,8100 | 42.700 |
05 feb 2024 | 1,7000 | 1,7000 | 1,6010 | 1,6200 | 1,6200 | 40.600 |
02 feb 2024 | 1,7300 | 1,7890 | 1,6770 | 1,7100 | 1,7100 | 53.600 |
01 feb 2024 | 1,8400 | 1,8600 | 1,6500 | 1,7400 | 1,7400 | 100.000 |
31 gen 2024 | 1,9500 | 2,0000 | 1,7900 | 1,8000 | 1,8000 | 64.000 |
30 gen 2024 | 1,9200 | 2,0500 | 1,9010 | 1,9600 | 1,9600 | 60.700 |
29 gen 2024 | 1,9700 | 2,1000 | 1,9200 | 1,9500 | 1,9500 | 94.700 |
26 gen 2024 | 1,8300 | 2,1490 | 1,8100 | 1,9800 | 1,9800 | 199.200 |
25 gen 2024 | 1,7400 | 1,8100 | 1,6830 | 1,7800 | 1,7800 | 66.000 |
24 gen 2024 | 1,7200 | 1,8000 | 1,6900 | 1,6900 | 1,6900 | 74.200 |
23 gen 2024 | 1,6200 | 1,7300 | 1,6000 | 1,7200 | 1,7200 | 49.600 |
22 gen 2024 | 1,5600 | 1,6500 | 1,5600 | 1,6100 | 1,6100 | 87.300 |
19 gen 2024 | 1,6700 | 1,6990 | 1,5110 | 1,5600 | 1,5600 | 86.500 |
18 gen 2024 | 1,4500 | 1,7800 | 1,4500 | 1,6300 | 1,6300 | 220.400 |
17 gen 2024 | 1,5500 | 1,6900 | 1,4300 | 1,4500 | 1,4500 | 112.200 |
16 gen 2024 | 1,6000 | 1,7000 | 1,5600 | 1,5600 | 1,5600 | 138.900 |
12 gen 2024 | 1,6900 | 1,7000 | 1,6100 | 1,6300 | 1,6300 | 71.800 |
11 gen 2024 | 1,6600 | 1,7400 | 1,5900 | 1,6500 | 1,6500 | 63.500 |
10 gen 2024 | 1,6900 | 1,7800 | 1,6510 | 1,6800 | 1,6800 | 78.300 |
09 gen 2024 | 1,8700 | 1,9000 | 1,6700 | 1,6900 | 1,6900 | 160.900 |
08 gen 2024 | 1,9900 | 1,9990 | 1,8000 | 1,8700 | 1,8700 | 112.200 |
05 gen 2024 | 1,8100 | 1,9800 | 1,7500 | 1,9600 | 1,9600 | 295.900 |
04 gen 2024 | 1,8000 | 1,9000 | 1,7800 | 1,8300 | 1,8300 | 184.500 |
03 gen 2024 | 2,1700 | 2,1700 | 1,7600 | 1,8000 | 1,8000 | 261.600 |
02 gen 2024 | 2,2400 | 2,3130 | 2,1300 | 2,2200 | 2,2200 | 227.500 |
29 dic 2023 | 2,5800 | 2,6500 | 2,1700 | 2,2200 | 2,2200 | 266.400 |
28 dic 2023 | 2,7500 | 2,8090 | 2,4800 | 2,5700 | 2,5700 | 169.200 |
27 dic 2023 | 2,9600 | 3,0200 | 2,7400 | 2,7700 | 2,7700 | 281.800 |
26 dic 2023 | 2,8500 | 2,9500 | 2,5100 | 2,8400 | 2,8400 | 315.800 |
22 dic 2023 | 2,4000 | 2,9200 | 2,3900 | 2,8600 | 2,8600 | 272.900 |
21 dic 2023 | 2,6300 | 2,6590 | 2,3500 | 2,4200 | 2,4200 | 346.300 |
20 dic 2023 | 2,0700 | 2,9200 | 2,0000 | 2,5800 | 2,5800 | 2.184.100 |
19 dic 2023 | 1,8000 | 2,0800 | 1,7500 | 2,0700 | 2,0700 | 274.200 |
18 dic 2023 | 1,7800 | 1,8600 | 1,7010 | 1,8000 | 1,8000 | 163.300 |
15 dic 2023 | 1,6700 | 1,8760 | 1,5500 | 1,8300 | 1,8300 | 389.700 |
14 dic 2023 | 1,9200 | 2,0000 | 1,6400 | 1,6600 | 1,6600 | 329.000 |
13 dic 2023 | 2,0100 | 2,1700 | 1,8600 | 1,9100 | 1,9100 | 289.800 |
12 dic 2023 | 1,7700 | 2,2500 | 1,6000 | 2,2100 | 2,2100 | 317.200 |
11 dic 2023 | 1,9100 | 2,1200 | 1,7710 | 1,8400 | 1,8400 | 346.000 |
08 dic 2023 | 1,7600 | 1,9200 | 1,6410 | 1,8900 | 1,8900 | 179.400 |
07 dic 2023 | 1,3600 | 1,7600 | 1,3300 | 1,7600 | 1,7600 | 229.800 |
*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...