Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 1,7000 | 1,7000 | 1,6800 | 1,6800 | 1,6800 | 2.526 |
16 apr 2024 | 1,6600 | 1,7000 | 1,6600 | 1,7000 | 1,7000 | 38.800 |
15 apr 2024 | 1,7100 | 1,7100 | 1,6200 | 1,6600 | 1,6600 | 76.800 |
12 apr 2024 | 1,7100 | 1,7100 | 1,6700 | 1,6900 | 1,6900 | 10.800 |
11 apr 2024 | 1,6600 | 1,7000 | 1,6600 | 1,6800 | 1,6800 | 23.700 |
10 apr 2024 | 1,6600 | 1,7000 | 1,6600 | 1,6800 | 1,6800 | 27.500 |
09 apr 2024 | 1,7100 | 1,7200 | 1,6600 | 1,6600 | 1,6600 | 24.400 |
08 apr 2024 | 1,7000 | 1,7100 | 1,6500 | 1,7100 | 1,7100 | 11.900 |
05 apr 2024 | 1,7000 | 1,7200 | 1,6000 | 1,6300 | 1,6300 | 69.400 |
04 apr 2024 | 1,7000 | 1,7300 | 1,6800 | 1,7300 | 1,7300 | 37.000 |
03 apr 2024 | 1,6500 | 1,6900 | 1,6500 | 1,6900 | 1,6900 | 9.300 |
02 apr 2024 | 1,6500 | 1,6700 | 1,6100 | 1,6500 | 1,6500 | 23.500 |
01 apr 2024 | 1,6200 | 1,6700 | 1,6100 | 1,6500 | 1,6500 | 27.100 |
28 mar 2024 | 1,6600 | 1,7200 | 1,5200 | 1,5900 | 1,5900 | 62.400 |
27 mar 2024 | 1,7000 | 1,7400 | 1,6600 | 1,6600 | 1,6600 | 10.500 |
26 mar 2024 | 1,7500 | 1,7500 | 1,7100 | 1,7300 | 1,7300 | 5.500 |
25 mar 2024 | 1,7400 | 1,7600 | 1,7200 | 1,7200 | 1,7200 | 7.500 |
22 mar 2024 | 1,7500 | 1,8700 | 1,7100 | 1,7700 | 1,7700 | 20.200 |
21 mar 2024 | 1,7600 | 1,8300 | 1,7200 | 1,7300 | 1,7300 | 12.800 |
20 mar 2024 | 1,8000 | 1,8000 | 1,7200 | 1,7300 | 1,7300 | 13.700 |
19 mar 2024 | 1,8300 | 1,8300 | 1,7600 | 1,8000 | 1,8000 | 19.700 |
18 mar 2024 | 1,8300 | 1,8400 | 1,7700 | 1,8400 | 1,8400 | 22.500 |
15 mar 2024 | 1,7500 | 1,8200 | 1,7100 | 1,8200 | 1,8200 | 8.900 |
14 mar 2024 | 1,8000 | 1,8000 | 1,6400 | 1,7500 | 1,7500 | 29.600 |
13 mar 2024 | 1,7500 | 1,7500 | 1,7000 | 1,7500 | 1,7500 | 21.900 |
12 mar 2024 | 1,8000 | 1,8000 | 1,7000 | 1,7000 | 1,7000 | 8.400 |
11 mar 2024 | 1,7600 | 1,8000 | 1,7500 | 1,7800 | 1,7800 | 20.600 |
08 mar 2024 | 1,8400 | 1,8400 | 1,7600 | 1,7600 | 1,7600 | 16.100 |
07 mar 2024 | 1,8400 | 1,8500 | 1,8000 | 1,8200 | 1,8200 | 21.900 |
06 mar 2024 | 1,7600 | 1,8500 | 1,7600 | 1,8000 | 1,8000 | 7.100 |
05 mar 2024 | 1,8100 | 1,8600 | 1,7700 | 1,8200 | 1,8200 | 18.000 |
04 mar 2024 | 1,8000 | 1,8900 | 1,8000 | 1,8700 | 1,8700 | 12.300 |
01 mar 2024 | 1,7800 | 1,8400 | 1,7800 | 1,8200 | 1,8200 | 17.100 |
29 feb 2024 | 1,7500 | 1,8400 | 1,7000 | 1,7800 | 1,7800 | 43.100 |
28 feb 2024 | 1,7300 | 1,7800 | 1,7300 | 1,7300 | 1,7300 | 13.700 |
27 feb 2024 | 1,7500 | 1,7500 | 1,6800 | 1,7300 | 1,7300 | 33.500 |
26 feb 2024 | 1,8200 | 1,8500 | 1,6700 | 1,7000 | 1,7000 | 130.500 |
23 feb 2024 | 1,8100 | 1,8300 | 1,7700 | 1,8100 | 1,8100 | 10.300 |
22 feb 2024 | 1,8500 | 1,8500 | 1,7700 | 1,7700 | 1,7700 | 33.400 |
21 feb 2024 | 1,8700 | 1,8800 | 1,8100 | 1,8800 | 1,8800 | 23.600 |
20 feb 2024 | 1,8500 | 1,8700 | 1,8400 | 1,8500 | 1,8500 | 5.900 |
16 feb 2024 | 1,8800 | 1,9400 | 1,8800 | 1,9000 | 1,9000 | 2.700 |
15 feb 2024 | 1,9800 | 1,9800 | 1,8600 | 1,9300 | 1,9300 | 17.300 |
14 feb 2024 | 1,8800 | 1,9500 | 1,8300 | 1,9300 | 1,9300 | 90.700 |
13 feb 2024 | 1,9400 | 1,9600 | 1,8800 | 1,8900 | 1,8900 | 9.500 |
12 feb 2024 | 1,9200 | 2,0300 | 1,9100 | 1,9300 | 1,9300 | 30.300 |
09 feb 2024 | 1,9300 | 2,0100 | 1,9000 | 1,9900 | 1,9900 | 44.400 |
08 feb 2024 | 1,9000 | 2,0500 | 1,8900 | 1,9000 | 1,9000 | 17.600 |
07 feb 2024 | 1,9000 | 1,9700 | 1,8800 | 1,9300 | 1,9300 | 3.500 |
06 feb 2024 | 1,9200 | 2,0200 | 1,9000 | 1,9100 | 1,9100 | 12.300 |
05 feb 2024 | 2,0000 | 2,0000 | 1,9200 | 1,9400 | 1,9400 | 39.000 |
02 feb 2024 | 2,0400 | 2,1200 | 2,0000 | 2,0400 | 2,0400 | 15.600 |
01 feb 2024 | 2,0800 | 2,1900 | 2,0300 | 2,0300 | 2,0300 | 5.800 |
31 gen 2024 | 1,9300 | 2,1700 | 1,9300 | 2,0700 | 2,0700 | 24.400 |
30 gen 2024 | 2,1200 | 2,1900 | 2,1200 | 2,1200 | 2,1200 | 8.400 |
29 gen 2024 | 2,2000 | 2,2600 | 2,1300 | 2,1900 | 2,1900 | 14.400 |
26 gen 2024 | 2,0800 | 2,2600 | 2,0800 | 2,2300 | 2,2300 | 10.300 |
25 gen 2024 | 2,1800 | 2,2100 | 2,0900 | 2,1600 | 2,1600 | 79.800 |
24 gen 2024 | 2,2200 | 2,2300 | 2,1400 | 2,1500 | 2,1500 | 17.200 |
23 gen 2024 | 2,2200 | 2,2600 | 2,1600 | 2,1800 | 2,1800 | 78.900 |
22 gen 2024 | 2,1300 | 2,3000 | 2,1300 | 2,2000 | 2,2000 | 47.500 |
19 gen 2024 | 2,1400 | 2,1700 | 2,1100 | 2,1700 | 2,1700 | 5.400 |
18 gen 2024 | 2,1100 | 2,1700 | 2,1000 | 2,1000 | 2,1000 | 15.200 |
17 gen 2024 | 2,1100 | 2,1500 | 2,1000 | 2,1000 | 2,1000 | 12.900 |
16 gen 2024 | 2,1300 | 2,1600 | 2,1100 | 2,1600 | 2,1600 | 14.100 |
12 gen 2024 | 2,1600 | 2,1600 | 2,1000 | 2,1100 | 2,1100 | 20.300 |
11 gen 2024 | 2,1900 | 2,1900 | 2,1000 | 2,1300 | 2,1300 | 34.000 |
10 gen 2024 | 2,1300 | 2,1900 | 2,1200 | 2,1300 | 2,1300 | 11.200 |
09 gen 2024 | 2,1400 | 2,1700 | 2,1200 | 2,1200 | 2,1200 | 19.300 |
08 gen 2024 | 2,0100 | 2,2100 | 2,0100 | 2,1800 | 2,1800 | 78.800 |
05 gen 2024 | 2,0500 | 2,0700 | 2,0100 | 2,0600 | 2,0600 | 14.100 |
04 gen 2024 | 2,0300 | 2,1800 | 2,0100 | 2,0500 | 2,0500 | 25.000 |
03 gen 2024 | 2,0100 | 2,0700 | 2,0100 | 2,0600 | 2,0600 | 4.200 |
02 gen 2024 | 2,0000 | 2,0400 | 2,0000 | 2,0400 | 2,0400 | 16.300 |
29 dic 2023 | 2,0000 | 2,0700 | 2,0000 | 2,0300 | 2,0300 | 12.000 |
28 dic 2023 | 2,0000 | 2,0900 | 2,0000 | 2,0300 | 2,0300 | 39.400 |
27 dic 2023 | 2,0300 | 2,0300 | 2,0000 | 2,0100 | 2,0100 | 14.600 |
26 dic 2023 | 1,9300 | 2,0900 | 1,9300 | 2,0600 | 2,0600 | 72.100 |
22 dic 2023 | 1,9200 | 1,9700 | 1,9200 | 1,9500 | 1,9500 | 49.100 |
21 dic 2023 | 1,9400 | 1,9400 | 1,9300 | 1,9400 | 1,9400 | 25.400 |
20 dic 2023 | 1,9400 | 1,9500 | 1,9200 | 1,9500 | 1,9500 | 21.200 |
19 dic 2023 | 1,9200 | 1,9600 | 1,9200 | 1,9600 | 1,9600 | 43.600 |
18 dic 2023 | 1,9400 | 1,9500 | 1,9200 | 1,9200 | 1,9200 | 23.500 |
15 dic 2023 | 1,9300 | 1,9400 | 1,9300 | 1,9400 | 1,9400 | 4.400 |
14 dic 2023 | 1,9400 | 1,9600 | 1,9200 | 1,9300 | 1,9300 | 13.900 |
13 dic 2023 | 1,9600 | 1,9700 | 1,9200 | 1,9200 | 1,9200 | 26.400 |
12 dic 2023 | 1,9400 | 1,9500 | 1,9200 | 1,9200 | 1,9200 | 4.300 |
11 dic 2023 | 1,9300 | 1,9600 | 1,9200 | 1,9200 | 1,9200 | 2.200 |
08 dic 2023 | 1,9500 | 1,9500 | 1,9200 | 1,9300 | 1,9300 | 5.500 |
07 dic 2023 | 1,9200 | 1,9600 | 1,9200 | 1,9400 | 1,9400 | 3.500 |
06 dic 2023 | 1,9300 | 1,9500 | 1,9200 | 1,9200 | 1,9200 | 33.400 |
05 dic 2023 | 1,9200 | 1,9500 | 1,9200 | 1,9400 | 1,9400 | 26.900 |
04 dic 2023 | 1,8800 | 1,9500 | 1,8800 | 1,8900 | 1,8900 | 11.800 |
01 dic 2023 | 1,8900 | 1,9800 | 1,8600 | 1,9200 | 1,9200 | 22.500 |
30 nov 2023 | 1,8900 | 1,9300 | 1,8900 | 1,8900 | 1,8900 | 31.400 |
29 nov 2023 | 1,8800 | 1,9100 | 1,8800 | 1,8900 | 1,8900 | 2.200 |
28 nov 2023 | 1,8800 | 1,9100 | 1,8800 | 1,8900 | 1,8900 | 1.200 |
27 nov 2023 | 1,8700 | 1,9100 | 1,8500 | 1,8800 | 1,8800 | 34.000 |
24 nov 2023 | 1,9000 | 1,9100 | 1,8700 | 1,8700 | 1,8700 | 9.700 |
22 nov 2023 | 1,8900 | 1,9300 | 1,8900 | 1,9100 | 1,9100 | 1.800 |
*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...