Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 1,8701 | 1,9000 | 1,8701 | 1,8998 | 1,8998 | 5.216 |
24 apr 2024 | 1,8900 | 1,9300 | 1,8600 | 1,9200 | 1,9200 | 14.800 |
23 apr 2024 | 1,8700 | 1,8900 | 1,8600 | 1,8800 | 1,8800 | 20.700 |
22 apr 2024 | 1,8700 | 1,9300 | 1,8600 | 1,8800 | 1,8800 | 19.000 |
19 apr 2024 | 1,8800 | 1,9800 | 1,8600 | 1,8600 | 1,8600 | 10.300 |
18 apr 2024 | 1,9600 | 1,9900 | 1,8800 | 1,8900 | 1,8900 | 5.700 |
17 apr 2024 | 1,9500 | 2,0200 | 1,8800 | 1,8900 | 1,8900 | 29.000 |
16 apr 2024 | 2,0200 | 2,0200 | 1,8600 | 1,9000 | 1,9000 | 45.700 |
15 apr 2024 | 1,9900 | 2,0500 | 1,9500 | 1,9500 | 1,9500 | 38.100 |
12 apr 2024 | 2,0800 | 2,0800 | 1,9600 | 1,9900 | 1,9900 | 32.000 |
11 apr 2024 | 2,1000 | 2,1100 | 2,0500 | 2,0800 | 2,0800 | 28.100 |
10 apr 2024 | 2,1600 | 2,2400 | 2,0700 | 2,1100 | 2,1100 | 19.400 |
09 apr 2024 | 2,1600 | 2,3400 | 2,0300 | 2,1500 | 2,1500 | 88.600 |
08 apr 2024 | 2,1500 | 2,2400 | 2,1500 | 2,1600 | 2,1600 | 46.000 |
05 apr 2024 | 2,2600 | 2,2600 | 2,2100 | 2,2100 | 2,2100 | 12.800 |
04 apr 2024 | 2,2500 | 2,2800 | 2,2200 | 2,2400 | 2,2400 | 53.800 |
03 apr 2024 | 2,2300 | 2,2700 | 2,2200 | 2,2300 | 2,2300 | 44.400 |
02 apr 2024 | 2,3100 | 2,3700 | 2,2400 | 2,2500 | 2,2500 | 12.800 |
01 apr 2024 | 2,3500 | 2,3800 | 2,2800 | 2,3200 | 2,3200 | 20.400 |
28 mar 2024 | 2,2600 | 2,3100 | 2,2500 | 2,2900 | 2,2900 | 12.300 |
27 mar 2024 | 2,2600 | 2,3000 | 2,2100 | 2,2500 | 2,2500 | 12.700 |
26 mar 2024 | 2,3000 | 2,3000 | 2,2400 | 2,2500 | 2,2500 | 12.200 |
25 mar 2024 | 2,3400 | 2,3400 | 2,2400 | 2,2900 | 2,2900 | 14.700 |
22 mar 2024 | 2,3600 | 2,3900 | 2,2600 | 2,2900 | 2,2900 | 36.600 |
21 mar 2024 | 2,3600 | 2,4000 | 2,3000 | 2,3000 | 2,3000 | 8.100 |
20 mar 2024 | 2,3200 | 2,4000 | 2,2700 | 2,3500 | 2,3500 | 8.100 |
19 mar 2024 | 2,3000 | 2,4100 | 2,2400 | 2,2900 | 2,2900 | 20.800 |
18 mar 2024 | 2,4300 | 2,6100 | 2,2100 | 2,3000 | 2,3000 | 54.600 |
15 mar 2024 | 2,3000 | 2,4000 | 2,3000 | 2,4000 | 2,4000 | 14.500 |
14 mar 2024 | 2,3600 | 2,4300 | 2,3200 | 2,3600 | 2,3600 | 24.800 |
13 mar 2024 | 2,3400 | 2,4800 | 2,3400 | 2,3800 | 2,3800 | 14.700 |
12 mar 2024 | 2,2400 | 2,4000 | 2,2300 | 2,3800 | 2,3800 | 14.400 |
11 mar 2024 | 2,3200 | 2,5100 | 2,2300 | 2,2300 | 2,2300 | 45.400 |
08 mar 2024 | 2,3600 | 2,4400 | 2,2600 | 2,3300 | 2,3300 | 18.400 |
07 mar 2024 | 2,3100 | 2,4900 | 2,1400 | 2,2900 | 2,2900 | 37.400 |
06 mar 2024 | 2,7400 | 2,7500 | 2,3800 | 2,4500 | 2,4500 | 37.200 |
05 mar 2024 | 2,6400 | 2,7200 | 2,6200 | 2,6900 | 2,6900 | 26.600 |
04 mar 2024 | 2,5900 | 2,6600 | 2,5500 | 2,6400 | 2,6400 | 50.600 |
01 mar 2024 | 2,4000 | 2,5900 | 2,2400 | 2,5400 | 2,5400 | 72.800 |
29 feb 2024 | 2,3800 | 2,4100 | 2,2900 | 2,4000 | 2,4000 | 13.200 |
28 feb 2024 | 2,3500 | 2,3900 | 2,2700 | 2,3700 | 2,3700 | 20.200 |
27 feb 2024 | 2,2300 | 2,3600 | 2,2200 | 2,3500 | 2,3500 | 27.200 |
26 feb 2024 | 2,2400 | 2,3000 | 2,2400 | 2,2900 | 2,2900 | 29.500 |
23 feb 2024 | 2,2300 | 2,2500 | 2,2200 | 2,2500 | 2,2500 | 16.600 |
22 feb 2024 | 2,2500 | 2,2700 | 2,2300 | 2,2600 | 2,2600 | 16.700 |
21 feb 2024 | 2,2400 | 2,2700 | 2,2200 | 2,2600 | 2,2600 | 8.200 |
20 feb 2024 | 2,2600 | 2,2800 | 2,2200 | 2,2700 | 2,2700 | 20.500 |
16 feb 2024 | 2,2800 | 2,2800 | 2,2300 | 2,2600 | 2,2600 | 12.500 |
15 feb 2024 | 2,2700 | 2,2800 | 2,2300 | 2,2400 | 2,2400 | 9.600 |
14 feb 2024 | 2,2500 | 2,2900 | 2,2300 | 2,2900 | 2,2900 | 8.800 |
13 feb 2024 | 2,2300 | 2,2800 | 2,2300 | 2,2400 | 2,2400 | 7.300 |
12 feb 2024 | 2,2300 | 2,3000 | 2,2300 | 2,2500 | 2,2500 | 13.800 |
09 feb 2024 | 2,2300 | 2,2900 | 2,2200 | 2,2900 | 2,2900 | 12.700 |
08 feb 2024 | 2,2200 | 2,2900 | 2,2200 | 2,2900 | 2,2900 | 6.300 |
07 feb 2024 | 2,2800 | 2,2800 | 2,2200 | 2,2700 | 2,2700 | 12.900 |
06 feb 2024 | 2,2600 | 2,3100 | 2,2600 | 2,2900 | 2,2900 | 16.100 |
05 feb 2024 | 2,2500 | 2,2900 | 2,2500 | 2,2900 | 2,2900 | 6.900 |
02 feb 2024 | 2,2600 | 2,3300 | 2,2600 | 2,2700 | 2,2700 | 10.000 |
01 feb 2024 | 2,2900 | 2,2900 | 2,2600 | 2,2600 | 2,2600 | 10.600 |
31 gen 2024 | 2,2700 | 2,3200 | 2,2600 | 2,2600 | 2,2600 | 8.000 |
30 gen 2024 | 2,3000 | 2,3200 | 2,2700 | 2,2900 | 2,2900 | 6.600 |
29 gen 2024 | 2,2700 | 2,3100 | 2,2700 | 2,3000 | 2,3000 | 12.600 |
26 gen 2024 | 2,2800 | 2,3100 | 2,2600 | 2,2700 | 2,2700 | 5.800 |
25 gen 2024 | 2,2900 | 2,3200 | 2,2800 | 2,3000 | 2,3000 | 11.600 |
24 gen 2024 | 2,2900 | 2,3400 | 2,2200 | 2,2900 | 2,2900 | 8.100 |
23 gen 2024 | 2,2400 | 2,3400 | 2,2400 | 2,3100 | 2,3100 | 39.300 |
22 gen 2024 | 2,1200 | 2,3000 | 2,1200 | 2,2400 | 2,2400 | 20.900 |
19 gen 2024 | 2,3100 | 2,3100 | 2,1300 | 2,2300 | 2,2300 | 27.400 |
18 gen 2024 | 2,2900 | 2,2900 | 2,2600 | 2,2700 | 2,2700 | 16.700 |
17 gen 2024 | 2,2700 | 2,3000 | 2,2700 | 2,2800 | 2,2800 | 12.400 |
16 gen 2024 | 2,2800 | 2,3100 | 2,2600 | 2,2800 | 2,2800 | 12.400 |
12 gen 2024 | 2,3600 | 2,3700 | 2,2800 | 2,2800 | 2,2800 | 20.500 |
11 gen 2024 | 2,3500 | 2,3600 | 2,3200 | 2,3400 | 2,3400 | 10.300 |
10 gen 2024 | 2,3600 | 2,3700 | 2,2900 | 2,3700 | 2,3700 | 21.100 |
09 gen 2024 | 2,3300 | 2,3600 | 2,2900 | 2,3600 | 2,3600 | 12.700 |
08 gen 2024 | 2,2800 | 2,3600 | 2,2800 | 2,3600 | 2,3600 | 22.900 |
05 gen 2024 | 2,2600 | 2,3200 | 2,2600 | 2,2800 | 2,2800 | 18.300 |
04 gen 2024 | 2,3000 | 2,3600 | 2,2700 | 2,2800 | 2,2800 | 11.800 |
03 gen 2024 | 2,3200 | 2,3200 | 2,2600 | 2,3000 | 2,3000 | 10.900 |
02 gen 2024 | 2,2700 | 2,3600 | 2,2500 | 2,3300 | 2,3300 | 12.000 |
29 dic 2023 | 2,3200 | 2,3400 | 2,2200 | 2,2500 | 2,2500 | 34.200 |
28 dic 2023 | 2,3800 | 2,4900 | 2,3100 | 2,3600 | 2,3600 | 41.200 |
27 dic 2023 | 2,4300 | 2,5000 | 2,3700 | 2,3900 | 2,3900 | 25.300 |
26 dic 2023 | 2,3500 | 2,4600 | 2,3100 | 2,4600 | 2,4600 | 27.600 |
22 dic 2023 | 2,3800 | 2,4400 | 2,2900 | 2,3100 | 2,3100 | 40.500 |
21 dic 2023 | 2,3800 | 2,4000 | 2,2700 | 2,4000 | 2,4000 | 19.400 |
20 dic 2023 | 2,3500 | 2,3800 | 2,1900 | 2,3100 | 2,3100 | 33.400 |
19 dic 2023 | 2,3800 | 2,3800 | 2,1800 | 2,3700 | 2,3700 | 20.500 |
18 dic 2023 | 2,3300 | 2,3500 | 2,1900 | 2,3500 | 2,3500 | 20.500 |
15 dic 2023 | 2,3800 | 2,3800 | 2,2500 | 2,3400 | 2,3400 | 19.900 |
14 dic 2023 | 2,2500 | 2,3900 | 2,1200 | 2,3900 | 2,3900 | 24.600 |
13 dic 2023 | 2,2000 | 2,2500 | 2,1100 | 2,2500 | 2,2500 | 49.500 |
12 dic 2023 | 2,2100 | 2,2600 | 2,1000 | 2,2000 | 2,2000 | 23.900 |
11 dic 2023 | 2,1000 | 2,2500 | 2,1000 | 2,2000 | 2,2000 | 27.900 |
08 dic 2023 | 2,1600 | 2,2700 | 2,0100 | 2,0800 | 2,0800 | 85.200 |
07 dic 2023 | 2,3000 | 2,3100 | 2,1400 | 2,2100 | 2,2100 | 23.900 |
06 dic 2023 | 2,4900 | 2,4900 | 2,2100 | 2,2500 | 2,2500 | 46.000 |
05 dic 2023 | 2,5500 | 2,6200 | 2,4300 | 2,4900 | 2,4900 | 8.700 |
04 dic 2023 | 2,5800 | 2,6100 | 2,4900 | 2,5400 | 2,5400 | 24.200 |
01 dic 2023 | 2,6000 | 2,7600 | 2,6000 | 2,7400 | 2,7400 | 18.000 |
*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...