Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mag 2024 | 2,2700 | 2,2700 | 2,1000 | 2,1600 | 2,1600 | 61.500 |
24 mag 2024 | 2,1500 | 2,2300 | 2,1100 | 2,1500 | 2,1500 | 111.400 |
23 mag 2024 | 2,2500 | 2,2500 | 2,0500 | 2,0700 | 2,0700 | 324.600 |
22 mag 2024 | 2,2300 | 2,3200 | 2,2250 | 2,2400 | 2,2400 | 116.800 |
21 mag 2024 | 2,4100 | 2,4100 | 2,2300 | 2,2900 | 2,2900 | 241.900 |
17 mag 2024 | 2,4500 | 2,4800 | 2,3300 | 2,4600 | 2,4600 | 277.800 |
16 mag 2024 | 2,3600 | 2,6600 | 2,3500 | 2,4400 | 2,4400 | 541.100 |
15 mag 2024 | 2,4200 | 2,4200 | 2,3200 | 2,3500 | 2,3500 | 166.200 |
14 mag 2024 | 2,3500 | 2,4300 | 2,2800 | 2,4300 | 2,4300 | 141.700 |
13 mag 2024 | 2,2800 | 2,3300 | 2,2500 | 2,3100 | 2,3100 | 115.500 |
10 mag 2024 | 2,3100 | 2,3200 | 2,2000 | 2,2700 | 2,2700 | 191.000 |
09 mag 2024 | 2,2500 | 2,3300 | 2,2200 | 2,3100 | 2,3100 | 109.500 |
08 mag 2024 | 2,2500 | 2,3000 | 2,2400 | 2,2700 | 2,2700 | 71.800 |
07 mag 2024 | 2,3900 | 2,3900 | 2,2200 | 2,2500 | 2,2500 | 242.700 |
06 mag 2024 | 2,4100 | 2,4700 | 2,3400 | 2,3700 | 2,3700 | 167.800 |
03 mag 2024 | 2,3700 | 2,4600 | 2,3700 | 2,4000 | 2,4000 | 164.300 |
02 mag 2024 | 2,4600 | 2,5000 | 2,3500 | 2,4000 | 2,4000 | 295.100 |
01 mag 2024 | 2,9000 | 2,9000 | 2,4200 | 2,4600 | 2,4600 | 866.900 |
30 apr 2024 | 2,3200 | 2,9900 | 2,3000 | 2,9500 | 2,9500 | 1.182.800 |
29 apr 2024 | 2,2800 | 2,3900 | 2,2100 | 2,3800 | 2,3800 | 226.600 |
26 apr 2024 | 2,1600 | 2,2900 | 2,1400 | 2,2800 | 2,2800 | 298.300 |
25 apr 2024 | 2,2500 | 2,2500 | 2,1500 | 2,1800 | 2,1800 | 136.800 |
24 apr 2024 | 2,2200 | 2,2800 | 2,1900 | 2,2500 | 2,2500 | 307.200 |
23 apr 2024 | 2,2800 | 2,3200 | 2,2600 | 2,2900 | 2,2900 | 237.000 |
22 apr 2024 | 2,3000 | 2,3000 | 2,2000 | 2,2700 | 2,2700 | 148.800 |
19 apr 2024 | 2,4200 | 2,4200 | 2,2500 | 2,2900 | 2,2900 | 147.800 |
18 apr 2024 | 2,4600 | 2,5100 | 2,3700 | 2,3700 | 2,3700 | 305.700 |
17 apr 2024 | 2,4100 | 2,5900 | 2,3500 | 2,4900 | 2,4900 | 391.600 |
16 apr 2024 | 2,4700 | 2,4800 | 2,3800 | 2,4000 | 2,4000 | 213.500 |
15 apr 2024 | 2,4600 | 2,5200 | 2,3900 | 2,4900 | 2,4900 | 180.900 |
12 apr 2024 | 2,7200 | 2,7200 | 2,4400 | 2,4700 | 2,4700 | 444.000 |
11 apr 2024 | 2,7000 | 2,7800 | 2,6100 | 2,7400 | 2,7400 | 156.800 |
10 apr 2024 | 2,6600 | 2,7700 | 2,6400 | 2,7200 | 2,7200 | 125.500 |
09 apr 2024 | 2,6700 | 2,8200 | 2,6300 | 2,7600 | 2,7600 | 204.100 |
08 apr 2024 | 2,7100 | 2,7500 | 2,6500 | 2,7100 | 2,7100 | 180.800 |
05 apr 2024 | 2,5800 | 2,7550 | 2,5700 | 2,7500 | 2,7500 | 347.100 |
04 apr 2024 | 2,8300 | 2,9600 | 2,5300 | 2,5600 | 2,5600 | 720.600 |
03 apr 2024 | 2,7300 | 2,8200 | 2,6500 | 2,8200 | 2,8200 | 300.900 |
02 apr 2024 | 2,6700 | 2,7800 | 2,5900 | 2,7200 | 2,7200 | 322.200 |
01 apr 2024 | 2,5200 | 2,7200 | 2,4800 | 2,7000 | 2,7000 | 404.100 |
28 mar 2024 | 2,6300 | 2,6800 | 2,4600 | 2,5400 | 2,5400 | 478.800 |
27 mar 2024 | 2,4100 | 2,6700 | 2,3700 | 2,6600 | 2,6600 | 422.600 |
26 mar 2024 | 2,3200 | 2,4800 | 2,3200 | 2,4000 | 2,4000 | 242.900 |
25 mar 2024 | 2,4900 | 2,5000 | 2,2900 | 2,3500 | 2,3500 | 414.900 |
22 mar 2024 | 2,4600 | 2,5200 | 2,3600 | 2,4900 | 2,4900 | 488.800 |
21 mar 2024 | 2,2600 | 2,4650 | 2,2050 | 2,4600 | 2,4600 | 360.700 |
20 mar 2024 | 2,3400 | 2,3600 | 2,2400 | 2,2800 | 2,2800 | 176.800 |
19 mar 2024 | 2,4000 | 2,4000 | 2,2850 | 2,3400 | 2,3400 | 169.100 |
18 mar 2024 | 2,3800 | 2,4500 | 2,3300 | 2,3900 | 2,3900 | 328.700 |
15 mar 2024 | 2,1900 | 2,3900 | 2,1300 | 2,3800 | 2,3800 | 770.400 |
14 mar 2024 | 2,2000 | 2,3000 | 2,0400 | 2,1500 | 2,1500 | 783.000 |
13 mar 2024 | 2,0900 | 2,2300 | 2,0900 | 2,1900 | 2,1900 | 167.600 |
12 mar 2024 | 2,1000 | 2,1300 | 2,0700 | 2,1000 | 2,1000 | 52.000 |
11 mar 2024 | 2,1700 | 2,2050 | 2,0700 | 2,1200 | 2,1200 | 225.300 |
08 mar 2024 | 2,2500 | 2,2500 | 2,1500 | 2,2000 | 2,2000 | 163.000 |
07 mar 2024 | 2,1900 | 2,2800 | 2,1050 | 2,1400 | 2,1400 | 312.600 |
06 mar 2024 | 2,2700 | 2,2750 | 2,1700 | 2,2000 | 2,2000 | 174.900 |
05 mar 2024 | 2,3100 | 2,4800 | 2,2700 | 2,2700 | 2,2700 | 457.900 |
04 mar 2024 | 2,3600 | 2,3900 | 2,3100 | 2,3600 | 2,3600 | 228.100 |
01 mar 2024 | 2,2900 | 2,4100 | 2,2900 | 2,4100 | 2,4100 | 105.200 |
29 feb 2024 | 2,2700 | 2,3700 | 2,2700 | 2,3200 | 2,3200 | 157.600 |
28 feb 2024 | 2,3000 | 2,3800 | 2,2600 | 2,3100 | 2,3100 | 142.200 |
27 feb 2024 | 2,3500 | 2,4000 | 2,3000 | 2,3500 | 2,3500 | 204.300 |
26 feb 2024 | 2,4300 | 2,4900 | 2,3400 | 2,3600 | 2,3600 | 312.800 |
23 feb 2024 | 2,2900 | 2,4500 | 2,2100 | 2,4500 | 2,4500 | 437.400 |
22 feb 2024 | 2,2000 | 2,3000 | 2,1300 | 2,2900 | 2,2900 | 331.600 |
21 feb 2024 | 2,2600 | 2,3500 | 2,1000 | 2,1800 | 2,1800 | 680.600 |
20 feb 2024 | 2,2600 | 2,3350 | 2,2100 | 2,2900 | 2,2900 | 240.800 |
16 feb 2024 | 2,3500 | 2,3500 | 2,1600 | 2,2600 | 2,2600 | 1.045.000 |
15 feb 2024 | 2,3500 | 2,4650 | 2,2500 | 2,3200 | 2,3200 | 703.600 |
14 feb 2024 | 2,4100 | 2,4500 | 2,2300 | 2,3800 | 2,3800 | 761.500 |
13 feb 2024 | 2,6400 | 2,7400 | 2,4000 | 2,4100 | 2,4100 | 678.100 |
12 feb 2024 | 2,9000 | 2,9500 | 2,6600 | 2,7000 | 2,7000 | 461.400 |
09 feb 2024 | 2,9100 | 2,9400 | 2,8600 | 2,9400 | 2,9400 | 79.300 |
08 feb 2024 | 2,9600 | 3,0200 | 2,8700 | 2,9200 | 2,9200 | 312.400 |
07 feb 2024 | 3,0600 | 3,0600 | 2,8900 | 2,9600 | 2,9600 | 296.500 |
06 feb 2024 | 2,8800 | 3,2100 | 2,8800 | 3,0500 | 3,0500 | 351.000 |
05 feb 2024 | 3,0000 | 3,0100 | 2,8400 | 2,9000 | 2,9000 | 151.700 |
02 feb 2024 | 2,8900 | 3,1900 | 2,7800 | 3,0400 | 3,0400 | 393.400 |
01 feb 2024 | 2,6400 | 2,8900 | 2,6400 | 2,8900 | 2,8900 | 368.500 |
31 gen 2024 | 2,8300 | 2,8300 | 2,6000 | 2,6700 | 2,6700 | 258.300 |
30 gen 2024 | 2,7000 | 2,8300 | 2,6600 | 2,8000 | 2,8000 | 357.800 |
29 gen 2024 | 2,7800 | 2,7800 | 2,5500 | 2,7100 | 2,7100 | 345.300 |
26 gen 2024 | 2,8100 | 2,8300 | 2,7400 | 2,8000 | 2,8000 | 168.600 |
25 gen 2024 | 2,7400 | 2,8600 | 2,6700 | 2,8500 | 2,8500 | 170.300 |
24 gen 2024 | 2,6100 | 2,7500 | 2,6100 | 2,7000 | 2,7000 | 227.000 |
23 gen 2024 | 2,6800 | 2,6800 | 2,5500 | 2,5700 | 2,5700 | 119.600 |
22 gen 2024 | 2,6300 | 2,7100 | 2,5400 | 2,6800 | 2,6800 | 138.300 |
19 gen 2024 | 2,5800 | 2,6500 | 2,4600 | 2,6200 | 2,6200 | 175.200 |
18 gen 2024 | 2,6600 | 2,6900 | 2,5500 | 2,5800 | 2,5800 | 237.900 |
17 gen 2024 | 2,7500 | 2,7500 | 2,6300 | 2,6900 | 2,6900 | 249.500 |
16 gen 2024 | 2,7900 | 2,9100 | 2,6400 | 2,8000 | 2,8000 | 764.400 |
15 gen 2024 | 2,7300 | 2,8600 | 2,6600 | 2,8600 | 2,8600 | 130.300 |
12 gen 2024 | 2,3600 | 2,6750 | 2,3600 | 2,6300 | 2,6300 | 301.000 |
11 gen 2024 | 2,2500 | 2,3900 | 2,2300 | 2,3900 | 2,3900 | 88.300 |
10 gen 2024 | 2,4600 | 2,4600 | 2,2300 | 2,2300 | 2,2300 | 250.900 |
09 gen 2024 | 2,4700 | 2,4700 | 2,3000 | 2,3900 | 2,3900 | 215.000 |
08 gen 2024 | 2,5500 | 2,5500 | 2,4200 | 2,4900 | 2,4900 | 225.700 |
05 gen 2024 | 2,5100 | 2,5800 | 2,2900 | 2,5000 | 2,5000 | 504.200 |
04 gen 2024 | 2,3300 | 2,4800 | 2,2800 | 2,4800 | 2,4800 | 240.500 |
*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...