Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 2,3500 | 2,4500 | 2,2950 | 2,3900 | 2,3900 | 890.200 |
25 apr 2024 | 2,3500 | 2,3750 | 2,1650 | 2,3000 | 2,3000 | 1.560.800 |
24 apr 2024 | 2,5300 | 2,5400 | 2,3200 | 2,3500 | 2,3500 | 794.000 |
23 apr 2024 | 2,5600 | 2,6100 | 2,4800 | 2,5300 | 2,5300 | 1.459.000 |
22 apr 2024 | 2,2800 | 2,4700 | 2,1900 | 2,4600 | 2,4600 | 1.459.700 |
19 apr 2024 | 2,4000 | 2,4300 | 2,1450 | 2,2700 | 2,2700 | 1.790.500 |
18 apr 2024 | 2,4500 | 2,4900 | 2,3200 | 2,4100 | 2,4100 | 1.969.300 |
17 apr 2024 | 2,5800 | 2,5900 | 2,4350 | 2,4500 | 2,4500 | 1.398.000 |
16 apr 2024 | 2,6900 | 2,7000 | 2,5000 | 2,5750 | 2,5750 | 1.475.400 |
15 apr 2024 | 2,9500 | 3,0000 | 2,6300 | 2,6600 | 2,6600 | 2.029.800 |
12 apr 2024 | 3,2200 | 3,2800 | 2,9300 | 2,9400 | 2,9400 | 1.682.700 |
11 apr 2024 | 3,2300 | 3,3550 | 3,0400 | 3,2200 | 3,2200 | 3.255.700 |
10 apr 2024 | 2,8500 | 3,4000 | 2,8500 | 3,1400 | 3,1400 | 4.738.000 |
09 apr 2024 | 2,9500 | 3,3000 | 2,9100 | 2,9600 | 2,9600 | 4.672.100 |
08 apr 2024 | 2,6600 | 2,7350 | 2,6200 | 2,6800 | 2,6800 | 796.300 |
05 apr 2024 | 2,6600 | 2,7200 | 2,6050 | 2,6800 | 2,6800 | 1.019.800 |
04 apr 2024 | 2,7800 | 2,8950 | 2,6700 | 2,6800 | 2,6800 | 880.300 |
03 apr 2024 | 2,6500 | 2,8050 | 2,6500 | 2,7200 | 2,7200 | 853.000 |
02 apr 2024 | 2,7500 | 2,8300 | 2,6700 | 2,7100 | 2,7100 | 1.164.400 |
01 apr 2024 | 2,8300 | 2,8800 | 2,6950 | 2,8400 | 2,8400 | 2.532.200 |
28 mar 2024 | 3,1600 | 3,3000 | 2,8600 | 2,8700 | 2,8700 | 4.211.900 |
27 mar 2024 | 3,0400 | 3,1700 | 2,9900 | 3,1700 | 3,1700 | 2.503.100 |
26 mar 2024 | 3,0600 | 3,1800 | 2,9400 | 3,0600 | 3,0600 | 2.145.200 |
25 mar 2024 | 3,2900 | 3,4300 | 3,0500 | 3,0600 | 3,0600 | 3.243.100 |
22 mar 2024 | 3,0700 | 3,3100 | 3,0500 | 3,2500 | 3,2500 | 3.066.000 |
21 mar 2024 | 3,0200 | 3,4300 | 2,9700 | 3,1000 | 3,1000 | 10.124.700 |
20 mar 2024 | 2,9500 | 3,1760 | 2,5300 | 2,9600 | 2,9600 | 24.538.300 |
19 mar 2024 | 2,1000 | 2,3300 | 2,0800 | 2,2500 | 2,2500 | 4.032.500 |
18 mar 2024 | 2,3000 | 2,3400 | 2,0600 | 2,1300 | 2,1300 | 1.562.300 |
15 mar 2024 | 2,1700 | 2,4000 | 2,1200 | 2,3000 | 2,3000 | 1.791.200 |
14 mar 2024 | 2,2500 | 2,2500 | 2,0600 | 2,1400 | 2,1400 | 1.851.900 |
13 mar 2024 | 2,2700 | 2,4050 | 2,2300 | 2,2600 | 2,2600 | 1.054.400 |
12 mar 2024 | 2,3600 | 2,3800 | 2,2300 | 2,2500 | 2,2500 | 1.695.200 |
11 mar 2024 | 2,4800 | 2,5350 | 2,2900 | 2,3400 | 2,3400 | 1.627.800 |
08 mar 2024 | 2,5400 | 2,6300 | 2,4450 | 2,5200 | 2,5200 | 1.638.200 |
07 mar 2024 | 2,7550 | 2,8400 | 2,5000 | 2,5200 | 2,5200 | 1.805.900 |
06 mar 2024 | 2,7900 | 2,8400 | 2,6200 | 2,7100 | 2,7100 | 2.133.000 |
05 mar 2024 | 2,9800 | 3,1800 | 2,7940 | 2,8000 | 2,8000 | 2.077.200 |
04 mar 2024 | 3,2400 | 3,3000 | 2,9150 | 3,0000 | 3,0000 | 2.139.500 |
01 mar 2024 | 3,1500 | 3,5500 | 3,1200 | 3,2300 | 3,2300 | 3.686.600 |
29 feb 2024 | 2,7100 | 3,2800 | 2,5500 | 3,1600 | 3,1600 | 5.968.200 |
28 feb 2024 | 2,4800 | 2,7750 | 2,4250 | 2,6400 | 2,6400 | 13.204.700 |
27 feb 2024 | 2,2600 | 2,4950 | 2,2600 | 2,4500 | 2,4500 | 2.048.500 |
26 feb 2024 | 2,4800 | 2,5500 | 2,2100 | 2,2900 | 2,2900 | 1.896.400 |
23 feb 2024 | 2,4400 | 2,5000 | 2,1750 | 2,5000 | 2,5000 | 3.456.800 |
22 feb 2024 | 2,5700 | 2,8500 | 2,5200 | 2,5500 | 2,5500 | 3.889.700 |
21 feb 2024 | 2,1400 | 2,5600 | 2,1220 | 2,5200 | 2,5200 | 6.509.400 |
20 feb 2024 | 1,8820 | 2,1700 | 1,8820 | 2,1500 | 2,1500 | 3.049.900 |
16 feb 2024 | 1,5900 | 1,9300 | 1,5900 | 1,9100 | 1,9100 | 5.447.200 |
15 feb 2024 | 1,4500 | 1,6400 | 1,4400 | 1,5900 | 1,5900 | 2.225.900 |
14 feb 2024 | 1,5000 | 1,5300 | 1,4100 | 1,4600 | 1,4600 | 1.812.700 |
13 feb 2024 | 1,6900 | 1,7250 | 1,4400 | 1,4600 | 1,4600 | 1.596.800 |
12 feb 2024 | 1,6800 | 1,8000 | 1,6700 | 1,6900 | 1,6900 | 1.115.100 |
09 feb 2024 | 1,5900 | 1,6900 | 1,5600 | 1,6800 | 1,6800 | 905.800 |
08 feb 2024 | 1,5300 | 1,5900 | 1,5100 | 1,5600 | 1,5600 | 539.300 |
07 feb 2024 | 1,6600 | 1,6600 | 1,5300 | 1,5400 | 1,5400 | 491.900 |
06 feb 2024 | 1,5600 | 1,6650 | 1,5200 | 1,6400 | 1,6400 | 1.752.700 |
05 feb 2024 | 1,5000 | 1,5750 | 1,4300 | 1,5600 | 1,5600 | 1.035.200 |
02 feb 2024 | 1,5400 | 1,5600 | 1,4500 | 1,5100 | 1,5100 | 857.900 |
01 feb 2024 | 1,5450 | 1,6100 | 1,4900 | 1,5600 | 1,5600 | 1.233.700 |
31 gen 2024 | 1,5000 | 1,5600 | 1,4750 | 1,5200 | 1,5200 | 934.300 |
30 gen 2024 | 1,6100 | 1,6400 | 1,4800 | 1,5100 | 1,5100 | 836.700 |
29 gen 2024 | 1,4700 | 1,6100 | 1,4200 | 1,6000 | 1,6000 | 807.400 |
26 gen 2024 | 1,4700 | 1,5050 | 1,4300 | 1,4800 | 1,4800 | 611.300 |
25 gen 2024 | 1,5100 | 1,5100 | 1,4100 | 1,4700 | 1,4700 | 819.200 |
24 gen 2024 | 1,5200 | 1,5900 | 1,4300 | 1,4700 | 1,4700 | 1.644.600 |
23 gen 2024 | 1,5000 | 1,5400 | 1,4700 | 1,5000 | 1,5000 | 1.476.300 |
22 gen 2024 | 1,4500 | 1,5650 | 1,4300 | 1,4900 | 1,4900 | 1.896.500 |
19 gen 2024 | 1,4500 | 1,4500 | 1,3800 | 1,4400 | 1,4400 | 779.900 |
18 gen 2024 | 1,6200 | 1,6400 | 1,4000 | 1,4300 | 1,4300 | 1.164.900 |
17 gen 2024 | 1,5600 | 1,5900 | 1,4400 | 1,5850 | 1,5850 | 1.229.900 |
16 gen 2024 | 1,5500 | 1,6150 | 1,5000 | 1,5300 | 1,5300 | 1.434.600 |
12 gen 2024 | 1,6700 | 1,7400 | 1,5900 | 1,6000 | 1,6000 | 814.300 |
11 gen 2024 | 1,8300 | 1,8500 | 1,6600 | 1,6700 | 1,6700 | 1.639.500 |
10 gen 2024 | 1,9000 | 1,9700 | 1,7550 | 1,7800 | 1,7800 | 1.960.800 |
09 gen 2024 | 1,7900 | 2,0000 | 1,7850 | 1,9200 | 1,9200 | 4.651.900 |
08 gen 2024 | 1,7800 | 1,9000 | 1,7500 | 1,8400 | 1,8400 | 5.585.500 |
05 gen 2024 | 1,7700 | 1,8500 | 1,6500 | 1,7800 | 1,7800 | 4.595.200 |
04 gen 2024 | 1,7000 | 1,8000 | 1,7000 | 1,7600 | 1,7600 | 1.138.000 |
03 gen 2024 | 1,6900 | 1,7800 | 1,6600 | 1,6900 | 1,6900 | 745.300 |
02 gen 2024 | 1,7100 | 1,8100 | 1,6900 | 1,7100 | 1,7100 | 1.009.000 |
29 dic 2023 | 1,8100 | 1,8100 | 1,7300 | 1,7700 | 1,7700 | 845.700 |
28 dic 2023 | 1,7600 | 1,8000 | 1,7100 | 1,7800 | 1,7800 | 750.900 |
27 dic 2023 | 1,7000 | 1,7850 | 1,6700 | 1,7350 | 1,7350 | 869.200 |
26 dic 2023 | 1,6000 | 1,7200 | 1,6000 | 1,6900 | 1,6900 | 854.000 |
22 dic 2023 | 1,4800 | 1,6600 | 1,4700 | 1,6300 | 1,6300 | 1.988.500 |
21 dic 2023 | 1,4700 | 1,5200 | 1,4400 | 1,4800 | 1,4800 | 1.060.800 |
20 dic 2023 | 1,5600 | 1,5700 | 1,3900 | 1,4200 | 1,4200 | 5.131.200 |
19 dic 2023 | 1,5600 | 1,6000 | 1,4550 | 1,5300 | 1,5300 | 3.461.100 |
18 dic 2023 | 1,6100 | 1,6300 | 1,5200 | 1,5400 | 1,5400 | 732.400 |
15 dic 2023 | 1,5500 | 1,6550 | 1,5500 | 1,6300 | 1,6300 | 4.990.600 |
14 dic 2023 | 1,8000 | 1,8100 | 1,5200 | 1,5500 | 1,5500 | 5.153.800 |
13 dic 2023 | 1,6100 | 1,8000 | 1,6100 | 1,8000 | 1,8000 | 1.639.900 |
12 dic 2023 | 1,6700 | 1,6950 | 1,5850 | 1,6300 | 1,6300 | 1.282.000 |
11 dic 2023 | 1,7900 | 1,7900 | 1,6600 | 1,6700 | 1,6700 | 567.000 |
08 dic 2023 | 1,6700 | 1,8000 | 1,6700 | 1,7900 | 1,7900 | 1.197.200 |
07 dic 2023 | 1,6800 | 1,7300 | 1,5100 | 1,7000 | 1,7000 | 2.411.100 |
06 dic 2023 | 1,8000 | 1,8200 | 1,6800 | 1,7000 | 1,7000 | 1.619.800 |
05 dic 2023 | 1,8500 | 1,8500 | 1,7400 | 1,7800 | 1,7800 | 993.500 |
04 dic 2023 | 1,9000 | 1,9000 | 1,7300 | 1,8200 | 1,8200 | 2.034.700 |
*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...