Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 1,8000 | 1,8400 | 1,7800 | 1,8300 | 1,8300 | 10.662.400 |
25 lug 2024 | 1,8100 | 1,8500 | 1,7700 | 1,7800 | 1,7800 | 14.388.300 |
24 lug 2024 | 1,8600 | 1,8900 | 1,7700 | 1,7900 | 1,7900 | 22.653.900 |
23 lug 2024 | 1,9100 | 1,9600 | 1,8900 | 1,8900 | 1,8900 | 17.926.000 |
22 lug 2024 | 1,8400 | 1,9200 | 1,8100 | 1,9200 | 1,9200 | 21.148.800 |
19 lug 2024 | 1,8400 | 1,8500 | 1,7700 | 1,7900 | 1,7900 | 14.068.000 |
18 lug 2024 | 1,9100 | 1,9600 | 1,8200 | 1,8300 | 1,8300 | 18.194.400 |
17 lug 2024 | 1,8800 | 2,0100 | 1,8700 | 1,9000 | 1,9000 | 20.899.600 |
16 lug 2024 | 1,9100 | 1,9500 | 1,8900 | 1,9300 | 1,9300 | 18.830.300 |
15 lug 2024 | 1,8300 | 1,9700 | 1,8200 | 1,9100 | 1,9100 | 21.727.400 |
12 lug 2024 | 1,8400 | 1,8800 | 1,8300 | 1,8800 | 1,8800 | 12.182.600 |
11 lug 2024 | 1,8400 | 1,8800 | 1,8100 | 1,8500 | 1,8500 | 16.495.000 |
10 lug 2024 | 1,7900 | 1,8400 | 1,7600 | 1,8300 | 1,8300 | 10.938.900 |
09 lug 2024 | 1,7600 | 1,8500 | 1,7400 | 1,7600 | 1,7600 | 16.252.500 |
08 lug 2024 | 1,7200 | 1,8000 | 1,7100 | 1,7500 | 1,7500 | 10.941.800 |
05 lug 2024 | 1,7200 | 1,7500 | 1,7000 | 1,7300 | 1,7300 | 10.143.300 |
03 lug 2024 | 1,6600 | 1,7900 | 1,6500 | 1,7300 | 1,7300 | 16.945.400 |
02 lug 2024 | 1,6700 | 1,6800 | 1,6500 | 1,6500 | 1,6500 | 8.028.000 |
01 lug 2024 | 1,6700 | 1,7300 | 1,6600 | 1,6800 | 1,6800 | 10.543.700 |
28 giu 2024 | 1,7200 | 1,7300 | 1,6600 | 1,6600 | 1,6600 | 11.705.600 |
27 giu 2024 | 1,6600 | 1,7400 | 1,6500 | 1,7300 | 1,7300 | 13.865.000 |
26 giu 2024 | 1,6300 | 1,6900 | 1,6100 | 1,6900 | 1,6900 | 12.497.300 |
25 giu 2024 | 1,6600 | 1,6700 | 1,6100 | 1,6200 | 1,6200 | 13.205.600 |
24 giu 2024 | 1,6600 | 1,7100 | 1,6500 | 1,6600 | 1,6600 | 10.166.000 |
21 giu 2024 | 1,6800 | 1,6900 | 1,6500 | 1,6600 | 1,6600 | 11.195.200 |
20 giu 2024 | 1,6900 | 1,7200 | 1,6800 | 1,6900 | 1,6900 | 9.970.100 |
18 giu 2024 | 1,6900 | 1,7200 | 1,6800 | 1,6900 | 1,6900 | 7.615.100 |
17 giu 2024 | 1,7100 | 1,7200 | 1,6800 | 1,6900 | 1,6900 | 10.500.700 |
14 giu 2024 | 1,7400 | 1,7500 | 1,6800 | 1,7000 | 1,7000 | 16.564.500 |
13 giu 2024 | 1,7600 | 1,7900 | 1,7400 | 1,7500 | 1,7500 | 10.381.300 |
12 giu 2024 | 1,7700 | 1,8200 | 1,7600 | 1,7700 | 1,7700 | 19.011.400 |
11 giu 2024 | 1,7700 | 1,7800 | 1,7300 | 1,7500 | 1,7500 | 12.489.000 |
10 giu 2024 | 1,7800 | 1,7900 | 1,7400 | 1,7800 | 1,7800 | 13.261.900 |
07 giu 2024 | 1,8000 | 1,8100 | 1,7600 | 1,7700 | 1,7700 | 10.680.800 |
06 giu 2024 | 1,7800 | 1,8100 | 1,7400 | 1,7900 | 1,7900 | 16.810.500 |
05 giu 2024 | 1,7900 | 1,7900 | 1,7500 | 1,7900 | 1,7900 | 10.615.300 |
04 giu 2024 | 1,7900 | 1,8000 | 1,7500 | 1,7800 | 1,7800 | 13.206.100 |
03 giu 2024 | 1,8200 | 1,8400 | 1,7800 | 1,8000 | 1,8000 | 13.333.200 |
31 mag 2024 | 1,8300 | 1,8400 | 1,7800 | 1,8000 | 1,8000 | 14.063.200 |
30 mag 2024 | 1,8200 | 1,8800 | 1,7900 | 1,8000 | 1,8000 | 17.555.700 |
29 mag 2024 | 1,8000 | 1,8200 | 1,7800 | 1,8100 | 1,8100 | 10.868.600 |
28 mag 2024 | 1,8500 | 1,8600 | 1,8000 | 1,8200 | 1,8200 | 13.005.400 |
24 mag 2024 | 1,8400 | 1,8800 | 1,8300 | 1,8500 | 1,8500 | 10.145.700 |
23 mag 2024 | 1,8900 | 1,8900 | 1,8200 | 1,8300 | 1,8300 | 14.489.100 |
22 mag 2024 | 1,9200 | 1,9200 | 1,8500 | 1,8600 | 1,8600 | 14.943.300 |
21 mag 2024 | 1,9400 | 1,9600 | 1,9000 | 1,9100 | 1,9100 | 13.009.700 |
20 mag 2024 | 2,0000 | 2,0100 | 1,8900 | 1,9400 | 1,9400 | 26.974.400 |
17 mag 2024 | 2,0600 | 2,0800 | 1,9500 | 1,9800 | 1,9800 | 52.421.100 |
16 mag 2024 | 2,0400 | 2,2300 | 1,9800 | 2,1200 | 2,1200 | 65.262.200 |
15 mag 2024 | 2,1200 | 2,1500 | 2,0300 | 2,0700 | 2,0700 | 18.884.200 |
14 mag 2024 | 2,2100 | 2,3100 | 2,0700 | 2,0900 | 2,0900 | 59.363.400 |
13 mag 2024 | 1,9500 | 2,1200 | 1,9500 | 1,9900 | 1,9900 | 19.828.400 |
10 mag 2024 | 1,9900 | 2,0300 | 1,9200 | 1,9300 | 1,9300 | 14.859.500 |
09 mag 2024 | 1,9600 | 2,0300 | 1,9100 | 1,9800 | 1,9800 | 20.737.900 |
08 mag 2024 | 1,9600 | 2,0000 | 1,9300 | 1,9500 | 1,9500 | 17.118.400 |
07 mag 2024 | 2,0300 | 2,0800 | 1,9800 | 1,9800 | 1,9800 | 23.305.100 |
06 mag 2024 | 2,1400 | 2,2200 | 2,0400 | 2,0500 | 2,0500 | 32.689.900 |
03 mag 2024 | 2,0500 | 2,1700 | 2,0400 | 2,1000 | 2,1000 | 31.589.600 |
02 mag 2024 | 2,0600 | 2,2000 | 2,0100 | 2,0200 | 2,0200 | 38.034.000 |
01 mag 2024 | 2,2900 | 2,3400 | 1,9600 | 2,0200 | 2,0200 | 93.648.800 |
30 apr 2024 | 1,7800 | 2,5200 | 1,7400 | 2,4700 | 2,4700 | 154.327.000 |
29 apr 2024 | 1,8000 | 1,8500 | 1,7600 | 1,7700 | 1,7700 | 16.919.600 |
26 apr 2024 | 1,7700 | 1,8500 | 1,7500 | 1,7800 | 1,7800 | 20.427.400 |
25 apr 2024 | 1,7900 | 1,8000 | 1,7400 | 1,7500 | 1,7500 | 18.404.500 |
24 apr 2024 | 1,8300 | 1,8500 | 1,7800 | 1,8400 | 1,8400 | 17.933.200 |
23 apr 2024 | 1,7200 | 1,8700 | 1,7100 | 1,8400 | 1,8400 | 25.194.400 |
22 apr 2024 | 1,7500 | 1,7700 | 1,6500 | 1,7200 | 1,7200 | 22.870.400 |
19 apr 2024 | 1,7100 | 1,7600 | 1,7000 | 1,7300 | 1,7300 | 20.533.600 |
18 apr 2024 | 1,7500 | 1,7900 | 1,6900 | 1,7200 | 1,7200 | 30.521.600 |
17 apr 2024 | 1,8500 | 1,8800 | 1,7000 | 1,7200 | 1,7200 | 40.091.200 |
16 apr 2024 | 1,7600 | 1,8900 | 1,7500 | 1,8300 | 1,8300 | 38.554.700 |
15 apr 2024 | 1,8400 | 1,8700 | 1,7600 | 1,7800 | 1,7800 | 32.565.200 |
12 apr 2024 | 1,8900 | 1,9700 | 1,7800 | 1,8200 | 1,8200 | 36.372.700 |
11 apr 2024 | 2,0300 | 2,0300 | 1,8700 | 1,9000 | 1,9000 | 42.051.500 |
10 apr 2024 | 1,9700 | 2,1700 | 1,9600 | 2,0200 | 2,0200 | 34.913.100 |
09 apr 2024 | 2,1200 | 2,2500 | 2,0000 | 2,0600 | 2,0600 | 80.329.900 |
08 apr 2024 | 2,5900 | 2,7700 | 2,5400 | 2,5900 | 2,5900 | 38.801.100 |
05 apr 2024 | 2,6100 | 2,7400 | 2,4900 | 2,6000 | 2,6000 | 39.620.000 |
04 apr 2024 | 2,9500 | 2,9700 | 2,6300 | 2,6800 | 2,6800 | 82.430.300 |
03 apr 2024 | 2,4100 | 2,8500 | 2,3500 | 2,8500 | 2,8500 | 75.019.800 |
02 apr 2024 | 2,4100 | 2,5700 | 2,3700 | 2,4100 | 2,4100 | 43.468.200 |
01 apr 2024 | 2,4400 | 2,4800 | 2,3300 | 2,4300 | 2,4300 | 35.788.000 |
28 mar 2024 | 2,4800 | 2,6400 | 2,4000 | 2,4700 | 2,4700 | 51.923.700 |
27 mar 2024 | 2,3300 | 2,5300 | 2,2400 | 2,4800 | 2,4800 | 61.091.600 |
26 mar 2024 | 2,0900 | 2,4600 | 2,0700 | 2,3100 | 2,3100 | 70.707.100 |
25 mar 2024 | 2,3100 | 2,3700 | 2,1100 | 2,1500 | 2,1500 | 53.809.400 |
22 mar 2024 | 1,9800 | 2,3700 | 1,9400 | 2,3100 | 2,3100 | 95.662.500 |
21 mar 2024 | 1,9600 | 2,0200 | 1,9100 | 1,9500 | 1,9500 | 26.251.100 |
20 mar 2024 | 1,9600 | 2,0200 | 1,8800 | 1,9800 | 1,9800 | 37.636.300 |
19 mar 2024 | 1,8700 | 1,9600 | 1,8000 | 1,9200 | 1,9200 | 31.023.500 |
18 mar 2024 | 1,8200 | 2,0400 | 1,7400 | 1,9200 | 1,9200 | 63.746.600 |
15 mar 2024 | 1,6300 | 1,7400 | 1,6100 | 1,7300 | 1,7300 | 22.808.800 |
14 mar 2024 | 1,6700 | 1,6800 | 1,6000 | 1,6000 | 1,6000 | 11.860.100 |
13 mar 2024 | 1,6800 | 1,7100 | 1,6600 | 1,6700 | 1,6700 | 7.708.800 |
12 mar 2024 | 1,6800 | 1,7100 | 1,6600 | 1,6800 | 1,6800 | 8.415.100 |
11 mar 2024 | 1,6900 | 1,7300 | 1,6700 | 1,6700 | 1,6700 | 10.327.500 |
08 mar 2024 | 1,6700 | 1,7700 | 1,6600 | 1,7000 | 1,7000 | 23.610.300 |
07 mar 2024 | 1,6400 | 1,6700 | 1,6000 | 1,6400 | 1,6400 | 17.575.100 |
06 mar 2024 | 1,6600 | 1,7000 | 1,6300 | 1,6300 | 1,6300 | 20.293.300 |
05 mar 2024 | 1,6800 | 1,6900 | 1,6300 | 1,6500 | 1,6500 | 20.567.900 |
*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...