Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 2,5000 | 2,8000 | 2,5000 | 2,7800 | 2,7800 | 55.800 |
25 apr 2024 | 2,6300 | 2,6800 | 2,4500 | 2,5400 | 2,5400 | 179.200 |
24 apr 2024 | 2,8500 | 2,8700 | 2,5700 | 2,6500 | 2,6500 | 124.800 |
23 apr 2024 | 2,9500 | 3,1500 | 2,8200 | 2,8500 | 2,8500 | 172.700 |
22 apr 2024 | 2,8600 | 3,0600 | 2,7600 | 2,9400 | 2,9400 | 195.500 |
19 apr 2024 | 2,6600 | 2,9200 | 2,5900 | 2,8350 | 2,8350 | 144.300 |
18 apr 2024 | 2,5600 | 2,8700 | 2,4000 | 2,6850 | 2,6850 | 179.000 |
17 apr 2024 | 2,6700 | 2,6700 | 2,3500 | 2,5800 | 2,5800 | 249.900 |
16 apr 2024 | 2,7600 | 2,8300 | 2,6400 | 2,6650 | 2,6650 | 117.900 |
15 apr 2024 | 2,9000 | 2,9740 | 2,7600 | 2,8100 | 2,8100 | 56.900 |
12 apr 2024 | 2,9800 | 3,0500 | 2,8600 | 2,9200 | 2,9200 | 93.500 |
11 apr 2024 | 2,7600 | 3,1100 | 2,7500 | 2,9800 | 2,9800 | 160.700 |
10 apr 2024 | 2,7500 | 2,8970 | 2,6000 | 2,7300 | 2,7300 | 242.400 |
09 apr 2024 | 3,1500 | 3,2000 | 2,8300 | 2,8800 | 2,8800 | 557.800 |
08 apr 2024 | 3,0600 | 3,1500 | 3,0300 | 3,1350 | 3,1350 | 76.800 |
05 apr 2024 | 3,0800 | 3,1900 | 3,0300 | 3,0700 | 3,0700 | 334.200 |
04 apr 2024 | 3,1600 | 3,2500 | 3,0700 | 3,1050 | 3,1050 | 265.000 |
03 apr 2024 | 3,1900 | 3,2400 | 3,0320 | 3,1600 | 3,1600 | 218.900 |
02 apr 2024 | 3,3000 | 3,3000 | 3,1500 | 3,2300 | 3,2300 | 121.400 |
01 apr 2024 | 3,4300 | 3,4500 | 3,3400 | 3,3600 | 3,3600 | 1.608.600 |
28 mar 2024 | 3,4700 | 3,5400 | 3,3900 | 3,4500 | 3,4500 | 117.200 |
27 mar 2024 | 3,4500 | 3,4900 | 3,3600 | 3,4700 | 3,4700 | 90.500 |
26 mar 2024 | 3,3700 | 3,5000 | 3,2700 | 3,3900 | 3,3900 | 107.000 |
25 mar 2024 | 3,6000 | 3,6500 | 3,3200 | 3,3500 | 3,3500 | 214.900 |
22 mar 2024 | 3,7200 | 3,7270 | 3,5400 | 3,5900 | 3,5900 | 228.800 |
21 mar 2024 | 3,4700 | 4,0000 | 3,1200 | 3,7000 | 3,7000 | 608.300 |
20 mar 2024 | 3,4900 | 3,5800 | 3,2600 | 3,5400 | 3,5400 | 386.400 |
19 mar 2024 | 3,2800 | 3,4700 | 3,1500 | 3,4600 | 3,4600 | 156.600 |
18 mar 2024 | 3,3200 | 3,3400 | 3,1400 | 3,2500 | 3,2500 | 180.600 |
15 mar 2024 | 3,1100 | 3,3900 | 3,0600 | 3,3500 | 3,3500 | 659.300 |
14 mar 2024 | 2,9300 | 3,1900 | 2,8200 | 3,1300 | 3,1300 | 577.400 |
13 mar 2024 | 2,8600 | 3,0400 | 2,7200 | 2,9700 | 2,9700 | 338.700 |
12 mar 2024 | 2,8600 | 3,0300 | 2,8240 | 2,8900 | 2,8900 | 138.600 |
11 mar 2024 | 2,8000 | 3,0300 | 2,7500 | 2,8600 | 2,8600 | 179.500 |
08 mar 2024 | 3,0000 | 3,0400 | 2,8100 | 2,8400 | 2,8400 | 68.900 |
07 mar 2024 | 3,0800 | 3,1100 | 2,8810 | 2,9500 | 2,9500 | 377.600 |
06 mar 2024 | 3,0300 | 3,1000 | 2,8700 | 3,0700 | 3,0700 | 333.700 |
05 mar 2024 | 2,9200 | 3,0200 | 2,8000 | 3,0000 | 3,0000 | 320.000 |
04 mar 2024 | 2,9500 | 3,0200 | 2,8100 | 2,9400 | 2,9400 | 287.400 |
01 mar 2024 | 2,9300 | 2,9700 | 2,7700 | 2,9300 | 2,9300 | 447.900 |
29 feb 2024 | 2,9300 | 3,0400 | 2,7700 | 2,9200 | 2,9200 | 311.900 |
28 feb 2024 | 2,8200 | 3,0100 | 2,6200 | 2,9300 | 2,9300 | 320.400 |
27 feb 2024 | 2,7100 | 2,8350 | 2,6000 | 2,7700 | 2,7700 | 217.200 |
26 feb 2024 | 2,4400 | 2,8400 | 2,4300 | 2,7100 | 2,7100 | 435.800 |
23 feb 2024 | 2,6000 | 2,6400 | 2,4000 | 2,4900 | 2,4900 | 318.900 |
22 feb 2024 | 2,8400 | 2,9600 | 2,4800 | 2,6000 | 2,6000 | 419.700 |
21 feb 2024 | 2,6500 | 2,7800 | 2,4190 | 2,6500 | 2,6500 | 414.900 |
20 feb 2024 | 2,7500 | 3,2200 | 2,6500 | 2,7400 | 2,7400 | 909.200 |
16 feb 2024 | 2,3900 | 2,8000 | 2,2510 | 2,7300 | 2,7300 | 1.335.100 |
15 feb 2024 | 2,1400 | 2,4000 | 2,1270 | 2,3800 | 2,3800 | 915.300 |
14 feb 2024 | 1,9000 | 2,1500 | 1,8600 | 2,1200 | 2,1200 | 505.100 |
13 feb 2024 | 1,7700 | 1,8750 | 1,6900 | 1,8400 | 1,8400 | 258.900 |
12 feb 2024 | 1,6700 | 1,7900 | 1,6500 | 1,7700 | 1,7700 | 247.000 |
09 feb 2024 | 1,5600 | 1,6600 | 1,5190 | 1,6400 | 1,6400 | 114.000 |
08 feb 2024 | 1,4400 | 1,5400 | 1,3900 | 1,5100 | 1,5100 | 157.600 |
07 feb 2024 | 1,4400 | 1,4900 | 1,4400 | 1,4700 | 1,4700 | 106.100 |
06 feb 2024 | 1,4000 | 1,4700 | 1,4000 | 1,4600 | 1,4600 | 86.800 |
05 feb 2024 | 1,4100 | 1,4700 | 1,3850 | 1,4000 | 1,4000 | 175.400 |
02 feb 2024 | 1,4300 | 1,4800 | 1,3500 | 1,3900 | 1,3900 | 188.100 |
01 feb 2024 | 1,4600 | 1,5200 | 1,3700 | 1,3900 | 1,3900 | 98.600 |
31 gen 2024 | 1,5400 | 1,5400 | 1,4200 | 1,4200 | 1,4200 | 84.500 |
30 gen 2024 | 1,5900 | 1,6070 | 1,5000 | 1,5200 | 1,5200 | 45.400 |
29 gen 2024 | 1,5900 | 1,6260 | 1,5000 | 1,5900 | 1,5900 | 137.200 |
26 gen 2024 | 1,3400 | 1,6600 | 1,3400 | 1,5600 | 1,5600 | 449.000 |
25 gen 2024 | 1,3600 | 1,3800 | 1,3100 | 1,3300 | 1,3300 | 105.100 |
24 gen 2024 | 1,3500 | 1,3800 | 1,3300 | 1,3350 | 1,3350 | 103.800 |
23 gen 2024 | 1,3100 | 1,3600 | 1,3000 | 1,3500 | 1,3500 | 172.700 |
22 gen 2024 | 1,3600 | 1,3700 | 1,2700 | 1,3100 | 1,3100 | 242.600 |
19 gen 2024 | 1,3700 | 1,3950 | 1,3400 | 1,3500 | 1,3500 | 105.600 |
18 gen 2024 | 1,3700 | 1,3900 | 1,3500 | 1,3600 | 1,3600 | 84.900 |
17 gen 2024 | 1,3400 | 1,3700 | 1,3300 | 1,3500 | 1,3500 | 163.500 |
16 gen 2024 | 1,4200 | 1,4740 | 1,3500 | 1,3600 | 1,3600 | 139.700 |
12 gen 2024 | 1,4600 | 1,5400 | 1,4100 | 1,4200 | 1,4200 | 131.100 |
11 gen 2024 | 1,4000 | 1,4800 | 1,3300 | 1,4600 | 1,4600 | 206.500 |
10 gen 2024 | 1,3800 | 1,4400 | 1,3200 | 1,3300 | 1,3300 | 201.100 |
09 gen 2024 | 1,3600 | 1,3900 | 1,3200 | 1,3500 | 1,3500 | 137.700 |
08 gen 2024 | 1,3200 | 1,4000 | 1,3000 | 1,3600 | 1,3600 | 118.900 |
05 gen 2024 | 1,4000 | 1,4250 | 1,3200 | 1,3200 | 1,3200 | 162.400 |
04 gen 2024 | 1,3400 | 1,4100 | 1,2900 | 1,3800 | 1,3800 | 151.700 |
03 gen 2024 | 1,2900 | 1,3700 | 1,2900 | 1,3100 | 1,3100 | 231.400 |
02 gen 2024 | 1,3600 | 1,3850 | 1,3000 | 1,3000 | 1,3000 | 425.000 |
29 dic 2023 | 1,4000 | 1,4200 | 1,3300 | 1,3400 | 1,3400 | 213.200 |
28 dic 2023 | 1,4300 | 1,4700 | 1,3900 | 1,3900 | 1,3900 | 153.300 |
27 dic 2023 | 1,4500 | 1,5000 | 1,4000 | 1,4400 | 1,4400 | 363.700 |
26 dic 2023 | 1,4100 | 1,4700 | 1,3920 | 1,4300 | 1,4300 | 205.900 |
22 dic 2023 | 1,3500 | 1,5000 | 1,3500 | 1,3900 | 1,3900 | 214.400 |
21 dic 2023 | 1,3200 | 1,3800 | 1,2700 | 1,3600 | 1,3600 | 527.800 |
20 dic 2023 | 1,3300 | 1,3800 | 1,2600 | 1,2900 | 1,2900 | 454.900 |
19 dic 2023 | 1,2700 | 1,3300 | 1,2650 | 1,3000 | 1,3000 | 311.100 |
18 dic 2023 | 1,3000 | 1,3300 | 1,2800 | 1,2900 | 1,2900 | 147.500 |
15 dic 2023 | 1,3000 | 1,3100 | 1,2700 | 1,2800 | 1,2800 | 423.800 |
14 dic 2023 | 1,3300 | 1,3300 | 1,2200 | 1,2800 | 1,2800 | 299.800 |
13 dic 2023 | 1,2600 | 1,3100 | 1,2200 | 1,2700 | 1,2700 | 302.000 |
12 dic 2023 | 1,1700 | 1,2550 | 1,1650 | 1,2500 | 1,2500 | 287.400 |
11 dic 2023 | 1,1800 | 1,1990 | 1,1000 | 1,1500 | 1,1500 | 743.300 |
08 dic 2023 | 1,1700 | 1,1800 | 1,1300 | 1,1500 | 1,1500 | 187.700 |
07 dic 2023 | 1,1600 | 1,2000 | 1,0700 | 1,0900 | 1,0900 | 377.900 |
06 dic 2023 | 1,1000 | 1,1900 | 1,0300 | 1,1500 | 1,1500 | 641.300 |
05 dic 2023 | 1,1400 | 1,1400 | 1,0000 | 1,0700 | 1,0700 | 4.975.500 |
04 dic 2023 | 1,1100 | 1,1500 | 1,1100 | 1,1100 | 1,1100 | 563.600 |
*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...