Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 2,0600 | 2,0600 | 1,9800 | 2,0600 | 2,0600 | 142.600 |
25 lug 2024 | 2,0100 | 2,0500 | 1,9700 | 2,0400 | 2,0400 | 181.300 |
24 lug 2024 | 2,0600 | 2,0700 | 1,9800 | 1,9900 | 1,9900 | 147.000 |
23 lug 2024 | 1,9900 | 2,0700 | 1,9800 | 2,0600 | 2,0600 | 148.900 |
22 lug 2024 | 1,9600 | 2,0000 | 1,9300 | 1,9900 | 1,9900 | 183.900 |
19 lug 2024 | 1,9900 | 2,0000 | 1,9100 | 1,9800 | 1,9800 | 198.600 |
18 lug 2024 | 2,0300 | 2,0600 | 1,9600 | 1,9900 | 1,9900 | 131.500 |
17 lug 2024 | 2,1200 | 2,1300 | 2,0100 | 2,0300 | 2,0300 | 281.700 |
16 lug 2024 | 2,0200 | 2,1100 | 2,0200 | 2,1100 | 2,1100 | 314.000 |
15 lug 2024 | 1,9300 | 2,0200 | 1,8800 | 2,0100 | 2,0100 | 304.700 |
12 lug 2024 | 1,9300 | 2,0000 | 1,8700 | 1,9000 | 1,9000 | 212.800 |
11 lug 2024 | 1,8700 | 1,9300 | 1,8500 | 1,9200 | 1,9200 | 203.200 |
10 lug 2024 | 1,8000 | 1,8600 | 1,7800 | 1,8600 | 1,8600 | 258.000 |
09 lug 2024 | 1,7700 | 1,8400 | 1,7700 | 1,7700 | 1,7700 | 156.200 |
08 lug 2024 | 1,7800 | 1,8000 | 1,7600 | 1,7900 | 1,7900 | 212.200 |
05 lug 2024 | 1,7800 | 1,7900 | 1,7400 | 1,7600 | 1,7600 | 276.400 |
03 lug 2024 | 1,7800 | 1,7900 | 1,7200 | 1,7900 | 1,7900 | 100.000 |
02 lug 2024 | 1,7500 | 1,7900 | 1,7200 | 1,7600 | 1,7600 | 184.800 |
01 lug 2024 | 1,8200 | 1,8600 | 1,7400 | 1,7700 | 1,7700 | 270.700 |
28 giu 2024 | 1,7600 | 1,8700 | 1,7100 | 1,8200 | 1,8200 | 6.401.000 |
27 giu 2024 | 1,8000 | 1,8600 | 1,7200 | 1,7600 | 1,7600 | 437.200 |
26 giu 2024 | 1,7500 | 1,7800 | 1,6600 | 1,7300 | 1,7300 | 531.700 |
25 giu 2024 | 1,8000 | 1,8500 | 1,7500 | 1,7500 | 1,7500 | 412.200 |
24 giu 2024 | 1,8600 | 1,8600 | 1,8000 | 1,8000 | 1,8000 | 251.500 |
21 giu 2024 | 1,8500 | 1,8700 | 1,8200 | 1,8200 | 1,8200 | 417.700 |
20 giu 2024 | 1,8500 | 1,8800 | 1,8200 | 1,8400 | 1,8400 | 200.200 |
18 giu 2024 | 1,8900 | 1,9100 | 1,8400 | 1,8400 | 1,8400 | 262.800 |
17 giu 2024 | 1,8500 | 1,9000 | 1,8400 | 1,8700 | 1,8700 | 211.100 |
14 giu 2024 | 1,8900 | 1,9000 | 1,8500 | 1,8600 | 1,8600 | 210.100 |
13 giu 2024 | 1,9300 | 1,9800 | 1,9000 | 1,9100 | 1,9100 | 196.000 |
12 giu 2024 | 2,0000 | 2,0400 | 1,9300 | 1,9400 | 1,9400 | 144.000 |
11 giu 2024 | 2,0000 | 2,0200 | 1,9300 | 1,9700 | 1,9700 | 256.800 |
10 giu 2024 | 1,9200 | 2,0500 | 1,9200 | 2,0100 | 2,0100 | 254.900 |
07 giu 2024 | 1,9900 | 2,0100 | 1,9000 | 1,9200 | 1,9200 | 143.200 |
06 giu 2024 | 1,9400 | 2,0100 | 1,8700 | 1,9800 | 1,9800 | 234.300 |
05 giu 2024 | 1,9100 | 1,9500 | 1,8800 | 1,9200 | 1,9200 | 263.100 |
04 giu 2024 | 1,9000 | 1,9300 | 1,8700 | 1,9200 | 1,9200 | 239.600 |
03 giu 2024 | 1,8500 | 1,9300 | 1,8300 | 1,9000 | 1,9000 | 547.300 |
31 mag 2024 | 1,9900 | 2,0400 | 1,8700 | 1,9300 | 1,9300 | 569.700 |
30 mag 2024 | 1,9900 | 2,0400 | 1,9600 | 2,0100 | 2,0100 | 142.500 |
29 mag 2024 | 1,9100 | 2,0000 | 1,8900 | 1,9900 | 1,9900 | 361.200 |
28 mag 2024 | 1,9800 | 1,9900 | 1,8800 | 1,9100 | 1,9100 | 415.800 |
24 mag 2024 | 2,0400 | 2,0400 | 1,9300 | 1,9800 | 1,9800 | 275.300 |
23 mag 2024 | 2,0900 | 2,0900 | 2,0000 | 2,0200 | 2,0200 | 395.900 |
22 mag 2024 | 2,1100 | 2,1700 | 2,0800 | 2,0900 | 2,0900 | 376.600 |
21 mag 2024 | 2,0600 | 2,1200 | 2,0600 | 2,1100 | 2,1100 | 236.400 |
20 mag 2024 | 2,0700 | 2,1200 | 2,0500 | 2,0900 | 2,0900 | 210.100 |
17 mag 2024 | 2,0900 | 2,1100 | 2,0800 | 2,1000 | 2,1000 | 316.600 |
16 mag 2024 | 2,0900 | 2,1600 | 2,0500 | 2,0900 | 2,0900 | 294.800 |
15 mag 2024 | 2,1000 | 2,1700 | 2,0800 | 2,0900 | 2,0900 | 449.700 |
14 mag 2024 | 2,2300 | 2,2600 | 2,0500 | 2,0900 | 2,0900 | 409.500 |
13 mag 2024 | 2,1800 | 2,2200 | 2,1300 | 2,1600 | 2,1600 | 621.000 |
10 mag 2024 | 2,1900 | 2,2100 | 2,1800 | 2,1800 | 2,1800 | 217.100 |
09 mag 2024 | 2,1800 | 2,2600 | 2,1700 | 2,1900 | 2,1900 | 415.200 |
08 mag 2024 | 2,2600 | 2,2900 | 2,1600 | 2,1600 | 2,1600 | 299.800 |
07 mag 2024 | 2,2800 | 2,4000 | 2,2500 | 2,2500 | 2,2500 | 219.100 |
06 mag 2024 | 2,3400 | 2,3700 | 2,2500 | 2,2500 | 2,2500 | 384.400 |
03 mag 2024 | 2,3500 | 2,4800 | 2,3000 | 2,3400 | 2,3400 | 255.300 |
02 mag 2024 | 2,4100 | 2,4100 | 2,3000 | 2,3200 | 2,3200 | 167.500 |
01 mag 2024 | 2,3300 | 2,4300 | 2,3200 | 2,4100 | 2,4100 | 186.800 |
30 apr 2024 | 2,3100 | 2,3800 | 2,2700 | 2,3500 | 2,3500 | 178.400 |
29 apr 2024 | 2,2900 | 2,3000 | 2,2500 | 2,3000 | 2,3000 | 326.100 |
26 apr 2024 | 2,3600 | 2,3900 | 2,2700 | 2,3000 | 2,3000 | 236.800 |
25 apr 2024 | 2,3900 | 2,4000 | 2,2600 | 2,3500 | 2,3500 | 481.900 |
24 apr 2024 | 2,6100 | 2,6100 | 2,3800 | 2,3800 | 2,3800 | 238.500 |
23 apr 2024 | 2,5300 | 2,6700 | 2,5200 | 2,5600 | 2,5600 | 235.600 |
22 apr 2024 | 2,4900 | 2,5500 | 2,4300 | 2,5000 | 2,5000 | 176.700 |
19 apr 2024 | 2,4600 | 2,5400 | 2,4500 | 2,4900 | 2,4900 | 143.800 |
18 apr 2024 | 2,5800 | 2,6000 | 2,4500 | 2,4500 | 2,4500 | 238.300 |
17 apr 2024 | 2,6500 | 2,7100 | 2,5800 | 2,5800 | 2,5800 | 228.700 |
16 apr 2024 | 2,6300 | 2,7200 | 2,5800 | 2,6400 | 2,6400 | 251.900 |
15 apr 2024 | 2,7300 | 2,7600 | 2,6500 | 2,7000 | 2,7000 | 187.900 |
12 apr 2024 | 2,9000 | 2,9500 | 2,5800 | 2,7100 | 2,7100 | 405.200 |
11 apr 2024 | 2,8600 | 2,9700 | 2,8200 | 2,9100 | 2,9100 | 248.600 |
10 apr 2024 | 2,9500 | 2,9800 | 2,7900 | 2,9100 | 2,9100 | 344.400 |
09 apr 2024 | 3,0400 | 3,0700 | 2,8500 | 2,9700 | 2,9700 | 328.700 |
08 apr 2024 | 3,2000 | 3,2200 | 3,0000 | 3,0400 | 3,0400 | 297.800 |
05 apr 2024 | 3,0900 | 3,2900 | 3,0600 | 3,2000 | 3,2000 | 462.000 |
04 apr 2024 | 3,0000 | 3,2100 | 2,9000 | 3,0900 | 3,0900 | 816.600 |
03 apr 2024 | 3,0200 | 3,0500 | 2,8300 | 2,9500 | 2,9500 | 844.500 |
02 apr 2024 | 2,6300 | 3,1300 | 2,6300 | 3,0100 | 3,0100 | 2.396.300 |
01 apr 2024 | 2,6100 | 2,6500 | 2,5600 | 2,5800 | 2,5800 | 93.700 |
28 mar 2024 | 2,5500 | 2,6800 | 2,5400 | 2,6100 | 2,6100 | 214.100 |
27 mar 2024 | 2,5200 | 2,5500 | 2,4600 | 2,5100 | 2,5100 | 105.400 |
26 mar 2024 | 2,4500 | 2,5100 | 2,4200 | 2,4900 | 2,4900 | 148.300 |
25 mar 2024 | 2,5200 | 2,5300 | 2,4100 | 2,4500 | 2,4500 | 179.900 |
22 mar 2024 | 2,5100 | 2,5400 | 2,4200 | 2,5100 | 2,5100 | 186.300 |
21 mar 2024 | 2,5800 | 2,6200 | 2,4900 | 2,5100 | 2,5100 | 127.000 |
20 mar 2024 | 2,5300 | 2,5800 | 2,4800 | 2,5700 | 2,5700 | 145.300 |
19 mar 2024 | 2,4900 | 2,5500 | 2,4400 | 2,5100 | 2,5100 | 226.900 |
18 mar 2024 | 2,4300 | 2,5600 | 2,4200 | 2,4800 | 2,4800 | 244.600 |
15 mar 2024 | 2,4200 | 2,4800 | 2,4000 | 2,4800 | 2,4800 | 362.600 |
14 mar 2024 | 2,4900 | 2,5300 | 2,4000 | 2,4500 | 2,4500 | 209.200 |
13 mar 2024 | 2,4800 | 2,5600 | 2,4600 | 2,4900 | 2,4900 | 243.500 |
12 mar 2024 | 2,5600 | 2,6100 | 2,4800 | 2,4800 | 2,4800 | 178.500 |
11 mar 2024 | 2,6900 | 2,7100 | 2,5300 | 2,5600 | 2,5600 | 200.200 |
08 mar 2024 | 2,6400 | 2,8900 | 2,5900 | 2,6700 | 2,6700 | 295.500 |
07 mar 2024 | 2,4300 | 2,6600 | 2,4100 | 2,6000 | 2,6000 | 301.900 |
06 mar 2024 | 2,4100 | 2,5100 | 2,4000 | 2,4100 | 2,4100 | 231.200 |
05 mar 2024 | 2,5000 | 2,6500 | 2,3100 | 2,4300 | 2,4300 | 581.300 |
*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...