Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 1,7300 | 1,7500 | 1,7000 | 1,7000 | 1,7000 | 57.700 |
22 mag 2024 | 1,7900 | 1,7900 | 1,7500 | 1,7500 | 1,7500 | 5.500 |
21 mag 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 9.100 |
17 mag 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 200 |
16 mag 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 100 |
15 mag 2024 | 1,7800 | 1,7900 | 1,7400 | 1,7900 | 1,7900 | 9.700 |
14 mag 2024 | 1,7300 | 1,8100 | 1,7100 | 1,7600 | 1,7600 | 17.500 |
13 mag 2024 | 1,8900 | 1,9000 | 1,7200 | 1,7300 | 1,7300 | 82.500 |
10 mag 2024 | 1,8500 | 1,8500 | 1,7600 | 1,8500 | 1,8500 | 13.500 |
09 mag 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 700 |
08 mag 2024 | 1,9000 | 1,9000 | 1,8000 | 1,8400 | 1,8400 | 76.600 |
07 mag 2024 | 1,9500 | 1,9500 | 1,9400 | 1,9500 | 1,9500 | 11.500 |
06 mag 2024 | 2,0600 | 2,0700 | 1,9100 | 1,9300 | 1,9300 | 7.500 |
03 mag 2024 | 2,0000 | 2,0500 | 2,0000 | 2,0300 | 2,0300 | 20.100 |
02 mag 2024 | 1,9700 | 1,9800 | 1,9000 | 1,9600 | 1,9600 | 17.700 |
01 mag 2024 | 2,1100 | 2,1800 | 2,0300 | 2,0300 | 2,0300 | 6.700 |
30 apr 2024 | 1,9100 | 2,1500 | 1,9100 | 2,1400 | 2,1400 | 3.400 |
29 apr 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 1.000 |
26 apr 2024 | 2,1000 | 2,1100 | 2,1000 | 2,1000 | 2,1000 | 5.500 |
25 apr 2024 | 2,1900 | 2,2000 | 2,1900 | 2,1900 | 2,1900 | 3.500 |
24 apr 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | - |
23 apr 2024 | 2,1500 | 2,2400 | 2,1500 | 2,2100 | 2,2100 | 14.300 |
22 apr 2024 | 2,0900 | 2,1500 | 2,0900 | 2,1000 | 2,1000 | 6.800 |
19 apr 2024 | 2,1000 | 2,1200 | 2,1000 | 2,1200 | 2,1200 | 4.800 |
18 apr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 10.300 |
17 apr 2024 | 2,1500 | 2,1500 | 2,1300 | 2,1300 | 2,1300 | 5.100 |
16 apr 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
15 apr 2024 | 2,2100 | 2,2500 | 2,2000 | 2,2000 | 2,2000 | 8.400 |
12 apr 2024 | 2,2500 | 2,2500 | 2,2400 | 2,2500 | 2,2500 | 2.500 |
11 apr 2024 | 2,2500 | 2,2500 | 2,2100 | 2,2100 | 2,2100 | 1.300 |
10 apr 2024 | 2,1800 | 2,2400 | 2,1800 | 2,2400 | 2,2400 | 1.200 |
09 apr 2024 | 2,0800 | 2,1300 | 2,0800 | 2,1300 | 2,1300 | 10.800 |
08 apr 2024 | 2,0600 | 2,0800 | 2,0600 | 2,0800 | 2,0800 | 7.900 |
05 apr 2024 | 1,9600 | 2,0500 | 1,9000 | 2,0500 | 2,0500 | 45.700 |
04 apr 2024 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
03 apr 2024 | 2,0400 | 2,0400 | 1,9000 | 2,0100 | 2,0100 | 17.300 |
02 apr 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 200 |
01 apr 2024 | 2,0000 | 2,0200 | 1,9500 | 1,9600 | 1,9600 | 28.200 |
28 mar 2024 | 1,9400 | 2,0400 | 1,9400 | 2,0000 | 2,0000 | 1.300 |
27 mar 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
26 mar 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
25 mar 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
22 mar 2024 | 1,9800 | 2,0100 | 1,9400 | 1,9400 | 1,9400 | 15.800 |
21 mar 2024 | 1,9600 | 2,0100 | 1,9600 | 2,0100 | 2,0100 | 700 |
20 mar 2024 | 1,8600 | 2,1700 | 1,8600 | 2,0000 | 2,0000 | 56.700 |
19 mar 2024 | 2,0500 | 2,0500 | 2,0000 | 2,0000 | 2,0000 | 20.700 |
18 mar 2024 | 2,1600 | 2,1600 | 2,0900 | 2,1000 | 2,1000 | 28.100 |
15 mar 2024 | 2,1900 | 2,3000 | 2,1800 | 2,3000 | 2,3000 | 38.200 |
14 mar 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
13 mar 2024 | 2,0200 | 2,2000 | 2,0200 | 2,1000 | 2,1000 | 20.100 |
12 mar 2024 | 1,8200 | 2,0500 | 1,8200 | 2,0500 | 2,0500 | 49.000 |
11 mar 2024 | 1,7100 | 2,1700 | 1,7100 | 2,1500 | 2,1500 | 379.300 |
08 mar 2024 | 1,6600 | 1,9200 | 1,6600 | 1,9000 | 1,9000 | 1.152.100 |
07 mar 2024 | 1,7300 | 1,7500 | 1,6600 | 1,6900 | 1,6900 | 169.600 |
06 mar 2024 | 1,7300 | 1,7500 | 1,7000 | 1,7500 | 1,7500 | 175.200 |
05 mar 2024 | 1,6900 | 1,7600 | 1,6900 | 1,7500 | 1,7500 | 21.800 |
04 mar 2024 | 1,8300 | 1,8300 | 1,7500 | 1,7500 | 1,7500 | 54.200 |
01 mar 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 11.500 |
29 feb 2024 | 1,8000 | 1,8100 | 1,6600 | 1,8000 | 1,8000 | 74.700 |
28 feb 2024 | 1,9000 | 1,9000 | 1,7800 | 1,7800 | 1,7800 | 3.500 |
27 feb 2024 | 1,9000 | 1,9000 | 1,7800 | 1,8900 | 1,8900 | 20.000 |
26 feb 2024 | 1,8500 | 1,9200 | 1,8500 | 1,9200 | 1,9200 | 12.800 |
23 feb 2024 | 1,8200 | 1,9200 | 1,7500 | 1,9200 | 1,9200 | 27.300 |
22 feb 2024 | 1,8300 | 1,8500 | 1,8200 | 1,8500 | 1,8500 | 8.700 |
21 feb 2024 | 1,7700 | 1,7800 | 1,7700 | 1,7700 | 1,7700 | 2.200 |
20 feb 2024 | 1,5500 | 1,8300 | 1,5500 | 1,7500 | 1,7500 | 60.000 |
16 feb 2024 | 1,8800 | 1,9000 | 1,8700 | 1,8700 | 1,8700 | 145.000 |
15 feb 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
14 feb 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 200 |
13 feb 2024 | 1,6800 | 1,9500 | 1,6800 | 1,9000 | 1,9000 | 90.500 |
12 feb 2024 | 1,9500 | 1,9600 | 1,9100 | 1,9500 | 1,9500 | 26.200 |
09 feb 2024 | 1,9700 | 2,0100 | 1,9500 | 1,9600 | 1,9600 | 17.900 |
08 feb 2024 | 1,9100 | 1,9700 | 1,9100 | 1,9300 | 1,9300 | 28.100 |
07 feb 2024 | 1,8300 | 1,8900 | 1,8300 | 1,8600 | 1,8600 | 4.600 |
06 feb 2024 | 1,9100 | 1,9100 | 1,8100 | 1,8100 | 1,8100 | 81.700 |
05 feb 2024 | 1,8000 | 1,9000 | 1,8000 | 1,9000 | 1,9000 | 31.900 |
02 feb 2024 | 1,8600 | 1,9100 | 1,8600 | 1,8600 | 1,8600 | 63.900 |
01 feb 2024 | 1,9200 | 1,9200 | 1,8500 | 1,8600 | 1,8600 | 60.700 |
31 gen 2024 | 1,9300 | 1,9800 | 1,9300 | 1,9800 | 1,9800 | 1.500 |
30 gen 2024 | 1,8200 | 1,9200 | 1,8200 | 1,9100 | 1,9100 | 63.800 |
29 gen 2024 | 1,9200 | 1,9300 | 1,9000 | 1,9000 | 1,9000 | 21.900 |
26 gen 2024 | 1,9400 | 1,9500 | 1,9000 | 1,9000 | 1,9000 | 115.000 |
25 gen 2024 | 1,9700 | 1,9700 | 1,9000 | 1,9200 | 1,9200 | 89.900 |
24 gen 2024 | 1,9700 | 2,0000 | 1,9700 | 2,0000 | 2,0000 | 6.100 |
23 gen 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 5.100 |
22 gen 2024 | 1,9600 | 2,0000 | 1,9300 | 1,9500 | 1,9500 | 74.300 |
19 gen 2024 | 1,9500 | 2,0000 | 1,9500 | 2,0000 | 2,0000 | 13.900 |
18 gen 2024 | 1,9900 | 2,0100 | 1,9900 | 2,0000 | 2,0000 | 59.100 |
17 gen 2024 | 2,0800 | 2,0800 | 1,9900 | 1,9900 | 1,9900 | 52.500 |
16 gen 2024 | 2,0000 | 2,2000 | 1,9800 | 2,0300 | 2,0300 | 47.700 |
15 gen 2024 | 2,0000 | 2,0200 | 2,0000 | 2,0000 | 2,0000 | 60.900 |
12 gen 2024 | 2,0000 | 2,0600 | 2,0000 | 2,0500 | 2,0500 | 27.300 |
11 gen 2024 | 2,0800 | 2,0800 | 2,0500 | 2,0600 | 2,0600 | 7.300 |
10 gen 2024 | 2,0600 | 2,0800 | 2,0500 | 2,0600 | 2,0600 | 26.800 |
09 gen 2024 | 2,1100 | 2,1100 | 2,0600 | 2,0600 | 2,0600 | 12.100 |
08 gen 2024 | 2,1000 | 2,1100 | 2,1000 | 2,1100 | 2,1100 | 1.300 |
05 gen 2024 | 2,1500 | 2,1700 | 2,0200 | 2,0700 | 2,0700 | 58.200 |
04 gen 2024 | 2,2500 | 2,2500 | 2,2000 | 2,2000 | 2,2000 | 29.300 |
03 gen 2024 | 2,2200 | 2,2500 | 2,2200 | 2,2500 | 2,2500 | 9.300 |
02 gen 2024 | 2,2900 | 2,2900 | 2,1700 | 2,1700 | 2,1700 | 27.400 |
*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...