Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 1,9000 | 1,9000 | 1,7900 | 1,8400 | 1,8400 | 59.600 |
09 mag 2024 | 1,8600 | 1,9300 | 1,7900 | 1,8800 | 1,8800 | 43.200 |
08 mag 2024 | 1,8650 | 1,8990 | 1,8300 | 1,8500 | 1,8500 | 8.000 |
07 mag 2024 | 1,9000 | 1,9000 | 1,7900 | 1,8200 | 1,8200 | 15.500 |
06 mag 2024 | 2,0200 | 2,0200 | 1,7500 | 1,8900 | 1,8900 | 118.000 |
03 mag 2024 | 1,9600 | 2,0890 | 1,9500 | 1,9900 | 1,9900 | 32.600 |
02 mag 2024 | 1,9500 | 1,9500 | 1,8600 | 1,9300 | 1,9300 | 15.800 |
01 mag 2024 | 2,0100 | 2,1500 | 1,8600 | 1,8600 | 1,8600 | 86.700 |
30 apr 2024 | 1,7500 | 2,1600 | 1,7500 | 2,0900 | 2,0900 | 241.300 |
29 apr 2024 | 1,7800 | 1,7800 | 1,7280 | 1,7700 | 1,7700 | 40.600 |
26 apr 2024 | 1,7900 | 1,8400 | 1,7500 | 1,7500 | 1,7500 | 14.800 |
25 apr 2024 | 1,6700 | 1,8500 | 1,6700 | 1,8300 | 1,8300 | 54.700 |
24 apr 2024 | 1,6800 | 1,7100 | 1,6500 | 1,6600 | 1,6600 | 10.600 |
23 apr 2024 | 1,5480 | 1,7100 | 1,5480 | 1,6600 | 1,6600 | 14.600 |
22 apr 2024 | 1,5850 | 1,6500 | 1,5210 | 1,6100 | 1,6100 | 32.200 |
19 apr 2024 | 1,5300 | 1,5700 | 1,5200 | 1,5500 | 1,5500 | 19.400 |
18 apr 2024 | 1,5320 | 1,6400 | 1,5320 | 1,5500 | 1,5500 | 33.200 |
17 apr 2024 | 1,6400 | 1,6700 | 1,5300 | 1,5900 | 1,5900 | 57.500 |
16 apr 2024 | 1,6800 | 1,7000 | 1,6200 | 1,6300 | 1,6300 | 22.600 |
15 apr 2024 | 1,6700 | 1,7500 | 1,6500 | 1,7100 | 1,7100 | 54.500 |
12 apr 2024 | 1,7500 | 1,7500 | 1,6400 | 1,6400 | 1,6400 | 24.900 |
11 apr 2024 | 1,6700 | 1,7500 | 1,6700 | 1,7200 | 1,7200 | 17.200 |
10 apr 2024 | 1,6900 | 1,7800 | 1,6700 | 1,7600 | 1,7600 | 39.300 |
09 apr 2024 | 1,7200 | 1,7400 | 1,6800 | 1,7100 | 1,7100 | 30.700 |
08 apr 2024 | 1,6300 | 1,7500 | 1,6010 | 1,7400 | 1,7400 | 50.800 |
05 apr 2024 | 1,6300 | 1,7200 | 1,6000 | 1,6400 | 1,6400 | 27.100 |
04 apr 2024 | 2,0000 | 2,0000 | 1,6100 | 1,6500 | 1,6500 | 231.500 |
03 apr 2024 | 1,6600 | 1,9600 | 1,5600 | 1,9100 | 1,9100 | 526.800 |
02 apr 2024 | 1,3300 | 1,6100 | 1,3270 | 1,5100 | 1,5100 | 412.200 |
01 apr 2024 | 1,3300 | 1,3800 | 1,2900 | 1,3400 | 1,3400 | 165.800 |
28 mar 2024 | 1,4400 | 1,4600 | 1,3000 | 1,3700 | 1,3700 | 578.600 |
27 mar 2024 | 1,9500 | 1,9500 | 1,7700 | 1,8150 | 1,8150 | 425.800 |
26 mar 2024 | 1,9500 | 2,0500 | 1,8700 | 1,9500 | 1,9500 | 139.700 |
25 mar 2024 | 2,1700 | 2,1890 | 1,8000 | 1,9200 | 1,9200 | 163.800 |
22 mar 2024 | 2,0500 | 2,2800 | 2,0500 | 2,1600 | 2,1600 | 284.100 |
21 mar 2024 | 2,0400 | 2,1500 | 2,0000 | 2,0900 | 2,0900 | 54.900 |
20 mar 2024 | 2,1800 | 2,2690 | 2,0000 | 2,0500 | 2,0500 | 95.800 |
19 mar 2024 | 2,1400 | 2,2340 | 2,0900 | 2,1500 | 2,1500 | 34.500 |
18 mar 2024 | 2,2000 | 2,4200 | 2,1900 | 2,1900 | 2,1900 | 187.800 |
15 mar 2024 | 2,0100 | 2,2500 | 1,9900 | 2,2000 | 2,2000 | 130.800 |
14 mar 2024 | 2,0500 | 2,1400 | 1,9270 | 2,0000 | 2,0000 | 20.500 |
13 mar 2024 | 1,9900 | 2,1750 | 1,9400 | 2,0800 | 2,0800 | 58.200 |
12 mar 2024 | 1,8800 | 2,0100 | 1,8800 | 1,9600 | 1,9600 | 29.300 |
11 mar 2024 | 1,9400 | 2,0300 | 1,8650 | 1,8800 | 1,8800 | 66.500 |
08 mar 2024 | 2,1000 | 2,1000 | 1,9800 | 1,9850 | 1,9850 | 66.600 |
07 mar 2024 | 2,1100 | 2,1500 | 1,9700 | 2,0900 | 2,0900 | 72.500 |
06 mar 2024 | 2,0600 | 2,1900 | 2,0500 | 2,1100 | 2,1100 | 37.400 |
05 mar 2024 | 2,0100 | 2,1800 | 1,8310 | 2,0600 | 2,0600 | 87.500 |
04 mar 2024 | 2,0900 | 2,1800 | 2,0000 | 2,0100 | 2,0100 | 190.300 |
01 mar 2024 | 2,2300 | 2,2600 | 1,9900 | 2,2000 | 2,2000 | 191.800 |
29 feb 2024 | 2,3900 | 2,3900 | 2,1800 | 2,2700 | 2,2700 | 82.000 |
28 feb 2024 | 2,4100 | 2,5090 | 2,3600 | 2,4000 | 2,4000 | 33.600 |
27 feb 2024 | 2,5400 | 2,6200 | 2,3920 | 2,4100 | 2,4100 | 64.300 |
26 feb 2024 | 2,3600 | 2,7510 | 2,3600 | 2,5500 | 2,5500 | 160.700 |
23 feb 2024 | 2,5500 | 2,5500 | 2,2700 | 2,3200 | 2,3200 | 88.000 |
22 feb 2024 | 2,6100 | 2,6500 | 2,3900 | 2,4900 | 2,4900 | 58.500 |
21 feb 2024 | 2,8400 | 2,8400 | 2,5000 | 2,5450 | 2,5450 | 71.400 |
20 feb 2024 | 2,5000 | 2,8200 | 2,4300 | 2,8200 | 2,8200 | 150.200 |
16 feb 2024 | 2,2200 | 2,6000 | 2,1500 | 2,4300 | 2,4300 | 185.900 |
15 feb 2024 | 2,5800 | 2,7100 | 2,1700 | 2,1900 | 2,1900 | 162.600 |
14 feb 2024 | 2,6000 | 2,6500 | 2,4600 | 2,6300 | 2,6300 | 85.100 |
13 feb 2024 | 2,2900 | 2,5200 | 2,2900 | 2,5000 | 2,5000 | 72.000 |
12 feb 2024 | 2,1300 | 2,6290 | 2,1100 | 2,3600 | 2,3600 | 384.200 |
09 feb 2024 | 1,8300 | 2,0800 | 1,8300 | 2,0800 | 2,0800 | 241.700 |
08 feb 2024 | 1,8300 | 1,9300 | 1,7700 | 1,8400 | 1,8400 | 54.400 |
07 feb 2024 | 1,9900 | 1,9900 | 1,8200 | 1,8200 | 1,8200 | 34.600 |
06 feb 2024 | 1,8200 | 1,9900 | 1,8000 | 1,9900 | 1,9900 | 119.400 |
05 feb 2024 | 1,8800 | 1,8880 | 1,7240 | 1,7600 | 1,7600 | 46.700 |
02 feb 2024 | 1,8200 | 1,9800 | 1,8100 | 1,8800 | 1,8800 | 97.400 |
01 feb 2024 | 1,7050 | 1,8800 | 1,6600 | 1,8700 | 1,8700 | 132.200 |
31 gen 2024 | 1,7000 | 1,7300 | 1,6600 | 1,6600 | 1,6600 | 24.000 |
30 gen 2024 | 1,7100 | 1,7400 | 1,6500 | 1,7200 | 1,7200 | 11.600 |
29 gen 2024 | 1,6300 | 1,7100 | 1,6100 | 1,7000 | 1,7000 | 26.200 |
26 gen 2024 | 1,6300 | 1,6500 | 1,6200 | 1,6310 | 1,6310 | 19.600 |
25 gen 2024 | 1,6200 | 1,6500 | 1,5500 | 1,6100 | 1,6100 | 23.200 |
24 gen 2024 | 1,5730 | 1,6300 | 1,4910 | 1,5900 | 1,5900 | 82.800 |
23 gen 2024 | 1,5600 | 1,5700 | 1,5200 | 1,5500 | 1,5500 | 23.800 |
22 gen 2024 | 1,5300 | 1,5500 | 1,4800 | 1,5200 | 1,5200 | 7.900 |
19 gen 2024 | 1,5500 | 1,5900 | 1,4400 | 1,5200 | 1,5200 | 60.400 |
18 gen 2024 | 1,5400 | 1,5400 | 1,4600 | 1,5200 | 1,5200 | 66.600 |
17 gen 2024 | 1,5400 | 1,5500 | 1,4300 | 1,4900 | 1,4900 | 29.300 |
16 gen 2024 | 1,5900 | 1,6500 | 1,4970 | 1,5400 | 1,5400 | 133.300 |
12 gen 2024 | 1,4900 | 1,6000 | 1,4500 | 1,4700 | 1,4700 | 18.100 |
11 gen 2024 | 1,6000 | 1,6000 | 1,4100 | 1,5000 | 1,5000 | 91.700 |
10 gen 2024 | 1,5700 | 1,6050 | 1,5200 | 1,5600 | 1,5600 | 61.400 |
09 gen 2024 | 1,6500 | 1,6900 | 1,5400 | 1,6000 | 1,6000 | 66.400 |
08 gen 2024 | 1,7100 | 1,7100 | 1,5630 | 1,6300 | 1,6300 | 76.300 |
05 gen 2024 | 1,7700 | 1,7800 | 1,6700 | 1,6900 | 1,6900 | 99.800 |
04 gen 2024 | 1,5400 | 1,7700 | 1,5400 | 1,7600 | 1,7600 | 310.500 |
03 gen 2024 | 1,4000 | 1,5500 | 1,4000 | 1,5200 | 1,5200 | 126.200 |
02 gen 2024 | 1,3700 | 1,4700 | 1,2900 | 1,4100 | 1,4100 | 526.400 |
29 dic 2023 | 1,4000 | 1,5000 | 1,3500 | 1,4000 | 1,4000 | 152.200 |
28 dic 2023 | 1,3700 | 1,4500 | 1,3600 | 1,4300 | 1,4300 | 70.700 |
27 dic 2023 | 1,3190 | 1,4400 | 1,2800 | 1,3550 | 1,3550 | 78.300 |
26 dic 2023 | 1,2500 | 1,3400 | 1,2100 | 1,3000 | 1,3000 | 68.200 |
22 dic 2023 | 1,1970 | 1,2700 | 1,1700 | 1,2500 | 1,2500 | 39.900 |
21 dic 2023 | 1,1500 | 1,2200 | 1,1500 | 1,1900 | 1,1900 | 25.600 |
20 dic 2023 | 1,2000 | 1,2200 | 1,1600 | 1,1700 | 1,1700 | 50.800 |
19 dic 2023 | 1,2200 | 1,2200 | 1,1300 | 1,1900 | 1,1900 | 35.500 |
18 dic 2023 | 1,2200 | 1,2200 | 1,1500 | 1,1800 | 1,1800 | 9.900 |
*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...