Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 1,8200 | 1,8300 | 1,7900 | 1,8100 | 1,8100 | 210.014 |
02 mag 2024 | 1,7700 | 1,8100 | 1,7600 | 1,8100 | 1,8100 | 169.000 |
01 mag 2024 | 1,7200 | 1,7690 | 1,7000 | 1,7400 | 1,7400 | 130.800 |
30 apr 2024 | 1,7200 | 1,7500 | 1,6900 | 1,7500 | 1,7500 | 146.700 |
29 apr 2024 | 1,7100 | 1,7500 | 1,6700 | 1,7300 | 1,7300 | 183.900 |
26 apr 2024 | 1,6800 | 1,7500 | 1,6600 | 1,7400 | 1,7400 | 322.100 |
25 apr 2024 | 1,6500 | 1,6650 | 1,6000 | 1,6100 | 1,6100 | 131.000 |
24 apr 2024 | 1,7600 | 1,7600 | 1,6400 | 1,6500 | 1,6500 | 147.100 |
23 apr 2024 | 1,6300 | 1,7370 | 1,6300 | 1,7300 | 1,7300 | 112.300 |
22 apr 2024 | 1,5500 | 1,7000 | 1,5500 | 1,6700 | 1,6700 | 165.500 |
19 apr 2024 | 1,6300 | 1,6410 | 1,5400 | 1,5700 | 1,5700 | 226.700 |
18 apr 2024 | 1,6600 | 1,7500 | 1,6200 | 1,6300 | 1,6300 | 179.300 |
17 apr 2024 | 1,6300 | 1,6920 | 1,6300 | 1,6600 | 1,6600 | 92.700 |
16 apr 2024 | 1,6500 | 1,6750 | 1,6300 | 1,6400 | 1,6400 | 95.600 |
15 apr 2024 | 1,7600 | 1,7600 | 1,6200 | 1,6400 | 1,6400 | 243.000 |
12 apr 2024 | 1,7700 | 1,7800 | 1,7100 | 1,7100 | 1,7100 | 89.600 |
11 apr 2024 | 1,8800 | 1,8800 | 1,7690 | 1,7900 | 1,7900 | 104.700 |
10 apr 2024 | 1,7500 | 1,8300 | 1,7500 | 1,8300 | 1,8300 | 169.300 |
09 apr 2024 | 1,7400 | 1,7900 | 1,7400 | 1,7500 | 1,7500 | 75.800 |
08 apr 2024 | 1,7100 | 1,7700 | 1,7100 | 1,7700 | 1,7700 | 65.900 |
05 apr 2024 | 1,7200 | 1,7770 | 1,7100 | 1,7300 | 1,7300 | 96.200 |
04 apr 2024 | 1,7600 | 1,7810 | 1,7200 | 1,7200 | 1,7200 | 103.900 |
03 apr 2024 | 1,7300 | 1,8000 | 1,7200 | 1,7700 | 1,7700 | 127.800 |
02 apr 2024 | 1,8000 | 1,8400 | 1,7300 | 1,7400 | 1,7400 | 421.700 |
01 apr 2024 | 1,8000 | 1,8800 | 1,7600 | 1,8500 | 1,8500 | 149.900 |
28 mar 2024 | 1,8500 | 1,8900 | 1,7500 | 1,7500 | 1,7500 | 281.300 |
27 mar 2024 | 1,9000 | 1,9000 | 1,8100 | 1,8200 | 1,8200 | 204.500 |
26 mar 2024 | 1,8900 | 1,9500 | 1,8400 | 1,8400 | 1,8400 | 496.100 |
25 mar 2024 | 1,8600 | 1,8800 | 1,8400 | 1,8600 | 1,8600 | 58.100 |
22 mar 2024 | 1,8400 | 1,9000 | 1,8200 | 1,8600 | 1,8600 | 62.400 |
21 mar 2024 | 1,8900 | 1,8900 | 1,8300 | 1,8600 | 1,8600 | 238.700 |
20 mar 2024 | 1,7800 | 1,8800 | 1,7600 | 1,8700 | 1,8700 | 299.900 |
19 mar 2024 | 1,8200 | 1,8500 | 1,7400 | 1,8300 | 1,8300 | 380.000 |
18 mar 2024 | 1,9800 | 1,9900 | 1,8100 | 1,8400 | 1,8400 | 384.200 |
15 mar 2024 | 1,8900 | 1,9500 | 1,8600 | 1,9400 | 1,9400 | 545.300 |
14 mar 2024 | 1,9800 | 1,9800 | 1,8600 | 1,8800 | 1,8800 | 155.800 |
13 mar 2024 | 1,9500 | 2,0200 | 1,9160 | 2,0000 | 2,0000 | 253.700 |
12 mar 2024 | 1,8900 | 1,9500 | 1,8700 | 1,9400 | 1,9400 | 193.800 |
11 mar 2024 | 1,8700 | 1,9250 | 1,8200 | 1,8500 | 1,8500 | 265.400 |
08 mar 2024 | 1,8500 | 1,9100 | 1,8300 | 1,8400 | 1,8400 | 160.600 |
07 mar 2024 | 1,9200 | 1,9200 | 1,8300 | 1,8700 | 1,8700 | 330.100 |
06 mar 2024 | 1,8900 | 1,9200 | 1,8700 | 1,8800 | 1,8800 | 91.000 |
05 mar 2024 | 1,9400 | 1,9500 | 1,8600 | 1,8600 | 1,8600 | 231.600 |
04 mar 2024 | 1,9000 | 1,9500 | 1,8650 | 1,9400 | 1,9400 | 243.900 |
01 mar 2024 | 2,0000 | 2,0500 | 1,8800 | 1,8800 | 1,8800 | 783.700 |
29 feb 2024 | 2,0700 | 2,0800 | 1,9700 | 1,9700 | 1,9700 | 1.171.800 |
28 feb 2024 | 2,0000 | 2,1800 | 1,9620 | 2,0600 | 2,0600 | 1.145.400 |
27 feb 2024 | 1,7900 | 2,0000 | 1,7900 | 1,9500 | 1,9500 | 510.300 |
26 feb 2024 | 1,7700 | 1,7900 | 1,7500 | 1,7800 | 1,7800 | 198.200 |
23 feb 2024 | 1,7900 | 1,7900 | 1,7400 | 1,7700 | 1,7700 | 121.700 |
22 feb 2024 | 1,7900 | 1,7990 | 1,7400 | 1,7800 | 1,7800 | 152.300 |
21 feb 2024 | 1,6700 | 1,7450 | 1,6700 | 1,7300 | 1,7300 | 321.100 |
20 feb 2024 | 1,8300 | 1,8300 | 1,6400 | 1,6600 | 1,6600 | 221.000 |
16 feb 2024 | 1,7000 | 1,7900 | 1,7000 | 1,7800 | 1,7800 | 112.800 |
15 feb 2024 | 1,6800 | 1,7650 | 1,6800 | 1,7300 | 1,7300 | 149.700 |
14 feb 2024 | 1,6300 | 1,6800 | 1,6300 | 1,6800 | 1,6800 | 94.300 |
13 feb 2024 | 1,6700 | 1,7000 | 1,6200 | 1,6200 | 1,6200 | 119.200 |
12 feb 2024 | 1,6800 | 1,7600 | 1,6800 | 1,7100 | 1,7100 | 100.700 |
09 feb 2024 | 1,6900 | 1,7170 | 1,6700 | 1,6900 | 1,6900 | 104.800 |
08 feb 2024 | 1,7300 | 1,7500 | 1,6900 | 1,7200 | 1,7200 | 147.400 |
07 feb 2024 | 1,7600 | 1,7600 | 1,6800 | 1,6800 | 1,6800 | 290.800 |
06 feb 2024 | 1,7400 | 1,7600 | 1,6850 | 1,7300 | 1,7300 | 245.000 |
05 feb 2024 | 1,7600 | 1,7800 | 1,6900 | 1,6900 | 1,6900 | 150.900 |
02 feb 2024 | 1,7800 | 1,8400 | 1,7800 | 1,8100 | 1,8100 | 136.100 |
01 feb 2024 | 1,8600 | 1,8600 | 1,8100 | 1,8300 | 1,8300 | 189.100 |
31 gen 2024 | 1,8000 | 1,8900 | 1,8000 | 1,8300 | 1,8300 | 237.800 |
30 gen 2024 | 1,8900 | 1,9200 | 1,7900 | 1,8100 | 1,8100 | 483.000 |
29 gen 2024 | 1,8700 | 1,9200 | 1,8650 | 1,9100 | 1,9100 | 79.400 |
26 gen 2024 | 1,9600 | 1,9900 | 1,8900 | 1,8900 | 1,8900 | 91.600 |
25 gen 2024 | 1,9200 | 1,9600 | 1,9000 | 1,9100 | 1,9100 | 136.400 |
24 gen 2024 | 1,9200 | 1,9600 | 1,8700 | 1,9200 | 1,9200 | 161.600 |
23 gen 2024 | 1,9600 | 1,9600 | 1,8000 | 1,8700 | 1,8700 | 243.500 |
22 gen 2024 | 1,9100 | 1,9300 | 1,8400 | 1,8400 | 1,8400 | 213.600 |
19 gen 2024 | 1,9800 | 1,9800 | 1,9200 | 1,9400 | 1,9400 | 134.000 |
18 gen 2024 | 1,9500 | 1,9900 | 1,9100 | 1,9300 | 1,9300 | 354.200 |
17 gen 2024 | 1,9200 | 1,9700 | 1,8800 | 1,9700 | 1,9700 | 311.800 |
16 gen 2024 | 2,2200 | 2,2200 | 1,8920 | 1,9700 | 1,9700 | 572.100 |
12 gen 2024 | 2,2600 | 2,3000 | 2,2150 | 2,2400 | 2,2400 | 211.700 |
11 gen 2024 | 2,2400 | 2,3000 | 2,2100 | 2,2700 | 2,2700 | 346.500 |
10 gen 2024 | 2,2200 | 2,3000 | 2,2200 | 2,3000 | 2,3000 | 222.600 |
09 gen 2024 | 2,2700 | 2,2900 | 2,1800 | 2,2100 | 2,2100 | 360.800 |
08 gen 2024 | 2,2900 | 2,3150 | 2,1900 | 2,2900 | 2,2900 | 1.396.200 |
05 gen 2024 | 2,1700 | 2,2750 | 2,1110 | 2,2400 | 2,2400 | 294.100 |
04 gen 2024 | 2,2500 | 2,2600 | 2,1300 | 2,1900 | 2,1900 | 334.900 |
03 gen 2024 | 2,2700 | 2,3000 | 2,2300 | 2,2700 | 2,2700 | 236.200 |
02 gen 2024 | 2,2600 | 2,2980 | 2,2550 | 2,2800 | 2,2800 | 309.400 |
29 dic 2023 | 2,2800 | 2,3050 | 2,2300 | 2,3000 | 2,3000 | 700.600 |
28 dic 2023 | 2,2800 | 2,3000 | 2,2400 | 2,3000 | 2,3000 | 714.000 |
27 dic 2023 | 2,2900 | 2,3000 | 2,2200 | 2,2400 | 2,2400 | 498.000 |
26 dic 2023 | 2,0400 | 2,3000 | 2,0400 | 2,2800 | 2,2800 | 827.700 |
22 dic 2023 | 2,0400 | 2,0650 | 2,0300 | 2,0500 | 2,0500 | 440.700 |
21 dic 2023 | 2,0500 | 2,0700 | 2,0150 | 2,0600 | 2,0600 | 509.300 |
20 dic 2023 | 2,0500 | 2,0600 | 1,9650 | 2,0400 | 2,0400 | 616.700 |
19 dic 2023 | 2,0400 | 2,1300 | 1,9400 | 2,0300 | 2,0300 | 514.000 |
18 dic 2023 | 2,0300 | 2,1000 | 1,9960 | 2,0600 | 2,0600 | 277.000 |
15 dic 2023 | 2,1300 | 2,1900 | 2,0300 | 2,0300 | 2,0300 | 885.500 |
14 dic 2023 | 2,1800 | 2,2000 | 2,0800 | 2,1400 | 2,1400 | 294.600 |
13 dic 2023 | 2,1200 | 2,1950 | 2,0700 | 2,1800 | 2,1800 | 214.500 |
12 dic 2023 | 2,1900 | 2,1900 | 2,1300 | 2,1500 | 2,1500 | 222.300 |
11 dic 2023 | 2,2500 | 2,2900 | 2,1800 | 2,2100 | 2,2100 | 192.300 |
*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...