Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 1,8600 | 1,9200 | 1,7750 | 1,8000 | 1,8000 | 402.600 |
13 giu 2024 | 1,9100 | 1,9300 | 1,8800 | 1,8900 | 1,8900 | 159.900 |
12 giu 2024 | 1,9200 | 1,9700 | 1,9050 | 1,9200 | 1,9200 | 383.800 |
11 giu 2024 | 1,9100 | 1,9400 | 1,8800 | 1,8900 | 1,8900 | 441.500 |
10 giu 2024 | 1,7900 | 1,9200 | 1,7900 | 1,9100 | 1,9100 | 539.100 |
07 giu 2024 | 1,8400 | 1,8850 | 1,8150 | 1,8200 | 1,8200 | 273.300 |
06 giu 2024 | 1,9000 | 1,9500 | 1,8600 | 1,8800 | 1,8800 | 588.900 |
05 giu 2024 | 1,8900 | 1,9800 | 1,8200 | 1,9300 | 1,9300 | 623.800 |
04 giu 2024 | 1,9900 | 2,0100 | 1,8800 | 1,8900 | 1,8900 | 569.300 |
03 giu 2024 | 2,0100 | 2,0700 | 1,9800 | 1,9800 | 1,9800 | 245.100 |
31 mag 2024 | 2,0300 | 2,0600 | 2,0000 | 2,0100 | 2,0100 | 384.300 |
30 mag 2024 | 2,0500 | 2,1000 | 2,0200 | 2,0500 | 2,0500 | 240.600 |
29 mag 2024 | 2,0600 | 2,1100 | 2,0200 | 2,0300 | 2,0300 | 394.100 |
28 mag 2024 | 2,0900 | 2,1300 | 2,0620 | 2,1100 | 2,1100 | 273.600 |
24 mag 2024 | 2,1300 | 2,1500 | 2,0800 | 2,0900 | 2,0900 | 373.500 |
23 mag 2024 | 2,1100 | 2,1250 | 2,0800 | 2,1100 | 2,1100 | 543.800 |
22 mag 2024 | 2,0800 | 2,1350 | 2,0700 | 2,1100 | 2,1100 | 480.300 |
21 mag 2024 | 2,0700 | 2,1350 | 2,0700 | 2,0700 | 2,0700 | 311.000 |
20 mag 2024 | 2,0700 | 2,0900 | 2,0500 | 2,0700 | 2,0700 | 298.000 |
17 mag 2024 | 2,0300 | 2,0800 | 2,0150 | 2,0700 | 2,0700 | 357.300 |
16 mag 2024 | 2,0300 | 2,0850 | 2,0300 | 2,0700 | 2,0700 | 260.700 |
15 mag 2024 | 2,0100 | 2,0600 | 1,9700 | 2,0400 | 2,0400 | 668.600 |
14 mag 2024 | 2,1100 | 2,1400 | 1,9600 | 1,9900 | 1,9900 | 644.400 |
13 mag 2024 | 2,0400 | 2,1300 | 2,0200 | 2,0600 | 2,0600 | 1.070.800 |
10 mag 2024 | 2,0100 | 2,0700 | 1,9700 | 2,0300 | 2,0300 | 1.113.400 |
09 mag 2024 | 1,9500 | 2,0300 | 1,9500 | 2,0100 | 2,0100 | 885.800 |
08 mag 2024 | 1,9300 | 2,0100 | 1,9300 | 1,9500 | 1,9500 | 760.400 |
07 mag 2024 | 1,7700 | 2,0100 | 1,7700 | 1,9500 | 1,9500 | 1.686.000 |
06 mag 2024 | 1,8100 | 2,0000 | 1,8000 | 1,8600 | 1,8600 | 1.322.400 |
03 mag 2024 | 1,7100 | 1,8000 | 1,7000 | 1,8000 | 1,8000 | 370.200 |
02 mag 2024 | 1,6900 | 1,6900 | 1,6450 | 1,6800 | 1,6800 | 204.100 |
01 mag 2024 | 1,6300 | 1,6900 | 1,5750 | 1,6400 | 1,6400 | 422.500 |
30 apr 2024 | 1,7100 | 1,7300 | 1,5900 | 1,6000 | 1,6000 | 242.800 |
29 apr 2024 | 1,6400 | 1,7500 | 1,6200 | 1,7300 | 1,7300 | 567.100 |
26 apr 2024 | 1,6200 | 1,6700 | 1,6100 | 1,6100 | 1,6100 | 123.400 |
25 apr 2024 | 1,6300 | 1,6550 | 1,5900 | 1,6200 | 1,6200 | 378.300 |
24 apr 2024 | 1,5500 | 1,6900 | 1,5400 | 1,6400 | 1,6400 | 982.200 |
23 apr 2024 | 1,5400 | 1,5900 | 1,5400 | 1,5550 | 1,5550 | 284.700 |
22 apr 2024 | 1,5900 | 1,6000 | 1,5300 | 1,5500 | 1,5500 | 376.200 |
19 apr 2024 | 1,5300 | 1,5800 | 1,5200 | 1,5600 | 1,5600 | 243.600 |
18 apr 2024 | 1,5400 | 1,5800 | 1,5150 | 1,5400 | 1,5400 | 645.300 |
17 apr 2024 | 1,5800 | 1,5870 | 1,5300 | 1,5300 | 1,5300 | 559.800 |
16 apr 2024 | 1,6300 | 1,6300 | 1,5500 | 1,5500 | 1,5500 | 417.400 |
15 apr 2024 | 1,7100 | 1,7100 | 1,6000 | 1,6100 | 1,6100 | 365.700 |
12 apr 2024 | 1,7100 | 1,7150 | 1,6700 | 1,6700 | 1,6700 | 491.500 |
11 apr 2024 | 1,7500 | 1,8100 | 1,7100 | 1,7200 | 1,7200 | 375.700 |
10 apr 2024 | 1,7400 | 1,7700 | 1,7250 | 1,7500 | 1,7500 | 299.300 |
09 apr 2024 | 1,7900 | 1,8100 | 1,7600 | 1,7900 | 1,7900 | 738.100 |
08 apr 2024 | 1,8100 | 1,8100 | 1,7600 | 1,7800 | 1,7800 | 266.900 |
05 apr 2024 | 1,7700 | 1,8400 | 1,7400 | 1,7900 | 1,7900 | 472.100 |
04 apr 2024 | 1,8900 | 1,9000 | 1,7400 | 1,7500 | 1,7500 | 817.700 |
03 apr 2024 | 1,9200 | 1,9200 | 1,8300 | 1,8600 | 1,8600 | 905.800 |
02 apr 2024 | 2,0000 | 2,0200 | 1,9300 | 1,9300 | 1,9300 | 934.500 |
01 apr 2024 | 2,0200 | 2,0400 | 1,9600 | 2,0200 | 2,0200 | 494.600 |
28 mar 2024 | 1,9300 | 2,0200 | 1,9250 | 2,0000 | 2,0000 | 849.800 |
27 mar 2024 | 1,9400 | 1,9700 | 1,9100 | 1,9400 | 1,9400 | 403.500 |
26 mar 2024 | 1,9700 | 2,0000 | 1,9300 | 1,9300 | 1,9300 | 413.700 |
25 mar 2024 | 1,9400 | 1,9800 | 1,9050 | 1,9400 | 1,9400 | 469.700 |
22 mar 2024 | 2,0500 | 2,0500 | 1,9000 | 1,9200 | 1,9200 | 463.500 |
21 mar 2024 | 1,9900 | 2,0600 | 1,9850 | 2,0400 | 2,0400 | 376.800 |
20 mar 2024 | 1,9700 | 2,0300 | 1,9400 | 1,9900 | 1,9900 | 245.700 |
19 mar 2024 | 1,9100 | 2,0100 | 1,9000 | 1,9800 | 1,9800 | 298.700 |
18 mar 2024 | 1,8800 | 1,9300 | 1,8700 | 1,9000 | 1,9000 | 501.100 |
15 mar 2024 | 1,9000 | 1,9150 | 1,8600 | 1,9100 | 1,9100 | 571.900 |
14 mar 2024 | 1,8800 | 1,8900 | 1,8000 | 1,8700 | 1,8700 | 537.800 |
13 mar 2024 | 1,9100 | 1,9700 | 1,8800 | 1,8800 | 1,8800 | 284.800 |
12 mar 2024 | 1,8500 | 1,9600 | 1,8400 | 1,9400 | 1,9400 | 638.000 |
11 mar 2024 | 1,7800 | 1,8800 | 1,7800 | 1,8600 | 1,8600 | 367.300 |
08 mar 2024 | 1,7300 | 1,8780 | 1,7300 | 1,7800 | 1,7800 | 523.800 |
07 mar 2024 | 1,8300 | 1,9100 | 1,7600 | 1,8000 | 1,8000 | 592.700 |
06 mar 2024 | 1,9000 | 1,9270 | 1,7650 | 1,8300 | 1,8300 | 1.450.900 |
05 mar 2024 | 2,0600 | 2,0900 | 1,6600 | 1,9700 | 1,9700 | 2.851.000 |
04 mar 2024 | 2,1800 | 2,4100 | 2,1800 | 2,3600 | 2,3600 | 2.212.100 |
01 mar 2024 | 2,0100 | 2,1450 | 1,9400 | 2,1100 | 2,1100 | 831.800 |
29 feb 2024 | 2,0500 | 2,0700 | 1,9750 | 2,0000 | 2,0000 | 470.800 |
28 feb 2024 | 1,9700 | 2,0200 | 1,9300 | 2,0100 | 2,0100 | 397.900 |
27 feb 2024 | 1,9800 | 2,0200 | 1,9600 | 2,0000 | 2,0000 | 276.300 |
26 feb 2024 | 1,9300 | 2,0300 | 1,9050 | 1,9800 | 1,9800 | 270.500 |
23 feb 2024 | 1,8400 | 1,9350 | 1,8200 | 1,9200 | 1,9200 | 255.400 |
22 feb 2024 | 1,9400 | 1,9400 | 1,7900 | 1,8600 | 1,8600 | 1.095.600 |
21 feb 2024 | 2,0200 | 2,0250 | 1,8650 | 1,9000 | 1,9000 | 426.600 |
20 feb 2024 | 2,0700 | 2,1200 | 2,0200 | 2,0200 | 2,0200 | 200.700 |
16 feb 2024 | 2,0900 | 2,1100 | 2,0250 | 2,0900 | 2,0900 | 336.900 |
15 feb 2024 | 2,0900 | 2,1500 | 2,0600 | 2,1000 | 2,1000 | 539.200 |
14 feb 2024 | 2,0500 | 2,0800 | 2,0200 | 2,0700 | 2,0700 | 289.400 |
13 feb 2024 | 2,0200 | 2,1400 | 2,0000 | 2,0000 | 2,0000 | 704.200 |
12 feb 2024 | 2,0700 | 2,1400 | 2,0500 | 2,1200 | 2,1200 | 321.300 |
09 feb 2024 | 1,9600 | 2,1500 | 1,9600 | 2,0800 | 2,0800 | 425.500 |
08 feb 2024 | 1,9400 | 2,0100 | 1,8800 | 1,9800 | 1,9800 | 571.700 |
07 feb 2024 | 1,9700 | 2,0000 | 1,9400 | 1,9400 | 1,9400 | 406.500 |
06 feb 2024 | 1,9100 | 2,0200 | 1,9000 | 1,9800 | 1,9800 | 326.500 |
05 feb 2024 | 1,9800 | 2,0150 | 1,8500 | 1,9200 | 1,9200 | 577.100 |
02 feb 2024 | 2,0000 | 2,0100 | 1,9600 | 1,9700 | 1,9700 | 215.900 |
01 feb 2024 | 2,0900 | 2,0900 | 1,9000 | 2,0350 | 2,0350 | 917.500 |
31 gen 2024 | 2,3100 | 2,3300 | 2,0300 | 2,0350 | 2,0350 | 349.100 |
30 gen 2024 | 2,2900 | 2,3400 | 2,2200 | 2,3200 | 2,3200 | 482.700 |
29 gen 2024 | 2,2600 | 2,3100 | 2,2000 | 2,3000 | 2,3000 | 233.000 |
26 gen 2024 | 2,2500 | 2,3200 | 2,2400 | 2,2700 | 2,2700 | 172.100 |
25 gen 2024 | 2,3000 | 2,3250 | 2,2400 | 2,2500 | 2,2500 | 195.400 |
24 gen 2024 | 2,2900 | 2,4200 | 2,2300 | 2,2800 | 2,2800 | 612.600 |
*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...