Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 2,2700 | 2,3700 | 2,2400 | 2,3500 | 2,3500 | 935.900 |
25 apr 2024 | 2,2600 | 2,2800 | 2,2100 | 2,2700 | 2,2700 | 985.800 |
24 apr 2024 | 2,3200 | 2,3500 | 2,2600 | 2,2700 | 2,2700 | 1.522.300 |
23 apr 2024 | 2,3400 | 2,3700 | 2,3000 | 2,3100 | 2,3100 | 765.500 |
22 apr 2024 | 2,3400 | 2,3600 | 2,2830 | 2,3400 | 2,3400 | 929.300 |
19 apr 2024 | 2,3100 | 2,3890 | 2,3100 | 2,3400 | 2,3400 | 674.800 |
18 apr 2024 | 2,3400 | 2,3650 | 2,2800 | 2,3300 | 2,3300 | 1.187.200 |
17 apr 2024 | 2,3500 | 2,4100 | 2,3300 | 2,3400 | 2,3400 | 615.600 |
16 apr 2024 | 2,3600 | 2,3900 | 2,2700 | 2,3500 | 2,3500 | 1.118.900 |
15 apr 2024 | 2,4400 | 2,5500 | 2,3540 | 2,3700 | 2,3700 | 1.394.200 |
12 apr 2024 | 2,5400 | 2,6100 | 2,4200 | 2,4300 | 2,4300 | 1.876.600 |
11 apr 2024 | 2,4600 | 2,5600 | 2,4200 | 2,5400 | 2,5400 | 1.410.400 |
10 apr 2024 | 2,4900 | 2,5100 | 2,4200 | 2,4600 | 2,4600 | 1.287.000 |
09 apr 2024 | 2,5200 | 2,5600 | 2,5000 | 2,5200 | 2,5200 | 809.100 |
08 apr 2024 | 2,5800 | 2,5850 | 2,4800 | 2,5100 | 2,5100 | 1.191.500 |
05 apr 2024 | 2,5600 | 2,6380 | 2,5300 | 2,5700 | 2,5700 | 1.259.500 |
04 apr 2024 | 2,7800 | 2,7800 | 2,5500 | 2,5800 | 2,5800 | 1.816.100 |
03 apr 2024 | 2,6000 | 2,7150 | 2,5750 | 2,7100 | 2,7100 | 1.761.600 |
02 apr 2024 | 2,5500 | 2,6000 | 2,4600 | 2,5800 | 2,5800 | 1.593.700 |
01 apr 2024 | 2,4300 | 2,5500 | 2,4100 | 2,5500 | 2,5500 | 1.725.400 |
28 mar 2024 | 2,4300 | 2,4550 | 2,3750 | 2,3900 | 2,3900 | 1.655.000 |
27 mar 2024 | 2,4000 | 2,4500 | 2,3700 | 2,4500 | 2,4500 | 912.200 |
26 mar 2024 | 2,3800 | 2,4300 | 2,3700 | 2,4000 | 2,4000 | 989.500 |
25 mar 2024 | 2,4300 | 2,5300 | 2,3700 | 2,3900 | 2,3900 | 1.275.400 |
22 mar 2024 | 2,4700 | 2,4950 | 2,4100 | 2,4300 | 2,4300 | 1.071.100 |
21 mar 2024 | 2,5400 | 2,5400 | 2,4400 | 2,4700 | 2,4700 | 1.317.500 |
20 mar 2024 | 2,4000 | 2,5100 | 2,3600 | 2,4900 | 2,4900 | 1.362.600 |
19 mar 2024 | 2,4000 | 2,4500 | 2,3600 | 2,3800 | 2,3800 | 1.273.800 |
18 mar 2024 | 2,5100 | 2,5100 | 2,4000 | 2,4000 | 2,4000 | 1.258.700 |
15 mar 2024 | 2,4400 | 2,4960 | 2,4000 | 2,4500 | 2,4500 | 1.893.700 |
14 mar 2024 | 2,4500 | 2,4750 | 2,3300 | 2,3600 | 2,3600 | 2.160.300 |
13 mar 2024 | 2,5900 | 2,6100 | 2,4100 | 2,4300 | 2,4300 | 2.856.700 |
12 mar 2024 | 2,5800 | 2,6300 | 2,5100 | 2,5400 | 2,5400 | 1.215.300 |
11 mar 2024 | 2,5800 | 2,6000 | 2,5250 | 2,5800 | 2,5800 | 1.317.400 |
08 mar 2024 | 2,7400 | 2,7570 | 2,5200 | 2,5600 | 2,5600 | 2.419.200 |
07 mar 2024 | 2,6000 | 2,7400 | 2,5800 | 2,7000 | 2,7000 | 1.819.400 |
06 mar 2024 | 2,6000 | 2,6400 | 2,5600 | 2,5700 | 2,5700 | 1.029.200 |
05 mar 2024 | 2,5500 | 2,6400 | 2,5300 | 2,5600 | 2,5600 | 1.528.700 |
04 mar 2024 | 2,7400 | 2,7600 | 2,5250 | 2,5500 | 2,5500 | 2.496.500 |
01 mar 2024 | 2,5800 | 2,7050 | 2,5600 | 2,6500 | 2,6500 | 2.017.600 |
29 feb 2024 | 2,6000 | 2,7100 | 2,5650 | 2,5700 | 2,5700 | 1.651.700 |
28 feb 2024 | 2,7100 | 2,7200 | 2,5400 | 2,5500 | 2,5500 | 3.539.400 |
27 feb 2024 | 2,6500 | 2,7300 | 2,6250 | 2,6800 | 2,6800 | 2.219.700 |
26 feb 2024 | 2,6100 | 2,6850 | 2,5600 | 2,6300 | 2,6300 | 1.684.900 |
23 feb 2024 | 2,6300 | 2,6900 | 2,5700 | 2,6200 | 2,6200 | 2.502.300 |
22 feb 2024 | 2,8300 | 2,8350 | 2,5900 | 2,6000 | 2,6000 | 2.527.300 |
21 feb 2024 | 2,7200 | 2,8400 | 2,6800 | 2,7900 | 2,7900 | 1.467.400 |
20 feb 2024 | 2,8500 | 2,8850 | 2,7100 | 2,7200 | 2,7200 | 1.813.500 |
16 feb 2024 | 2,8600 | 2,9200 | 2,8500 | 2,8500 | 2,8500 | 789.000 |
15 feb 2024 | 2,9400 | 2,9650 | 2,8500 | 2,8800 | 2,8800 | 1.169.800 |
14 feb 2024 | 2,9200 | 2,9950 | 2,8700 | 2,9100 | 2,9100 | 1.323.500 |
13 feb 2024 | 3,0100 | 3,0100 | 2,8700 | 2,8900 | 2,8900 | 2.129.900 |
12 feb 2024 | 3,0000 | 3,1400 | 2,9700 | 3,0300 | 3,0300 | 1.236.900 |
09 feb 2024 | 2,9900 | 3,0700 | 2,9250 | 3,0100 | 3,0100 | 1.996.500 |
08 feb 2024 | 3,1000 | 3,1050 | 2,9200 | 2,9900 | 2,9900 | 2.398.300 |
07 feb 2024 | 3,0400 | 3,1400 | 3,0200 | 3,1300 | 3,1300 | 1.742.000 |
06 feb 2024 | 3,1900 | 3,1900 | 3,0300 | 3,0600 | 3,0600 | 1.779.300 |
05 feb 2024 | 3,3000 | 3,3000 | 3,0500 | 3,1700 | 3,1700 | 2.971.700 |
02 feb 2024 | 3,4900 | 3,4900 | 3,2200 | 3,3100 | 3,3100 | 4.298.500 |
01 feb 2024 | 3,5100 | 3,7600 | 3,4800 | 3,5800 | 3,5800 | 2.827.200 |
31 gen 2024 | 3,4500 | 3,4500 | 3,3550 | 3,3800 | 3,3800 | 1.333.300 |
30 gen 2024 | 3,2500 | 3,4800 | 3,2400 | 3,4300 | 3,4300 | 1.357.000 |
29 gen 2024 | 3,3400 | 3,3600 | 3,2050 | 3,2800 | 3,2800 | 1.070.800 |
26 gen 2024 | 3,2300 | 3,3500 | 3,2000 | 3,3200 | 3,3200 | 1.307.800 |
25 gen 2024 | 3,5300 | 3,5400 | 3,2800 | 3,3400 | 3,3400 | 2.475.400 |
24 gen 2024 | 3,5700 | 3,6500 | 3,5150 | 3,5400 | 3,5400 | 1.229.600 |
23 gen 2024 | 3,3100 | 3,5900 | 3,3100 | 3,5600 | 3,5600 | 1.440.000 |
22 gen 2024 | 3,6000 | 3,6200 | 3,3450 | 3,3600 | 3,3600 | 2.403.900 |
19 gen 2024 | 3,6700 | 3,6800 | 3,5000 | 3,6300 | 3,6300 | 2.470.800 |
18 gen 2024 | 3,7200 | 3,7200 | 3,4900 | 3,6500 | 3,6500 | 2.283.200 |
17 gen 2024 | 3,5100 | 3,6700 | 3,3800 | 3,6400 | 3,6400 | 3.013.900 |
16 gen 2024 | 3,3400 | 3,6300 | 3,2700 | 3,5200 | 3,5200 | 7.767.800 |
12 gen 2024 | 2,8600 | 3,1900 | 2,8320 | 3,1100 | 3,1100 | 5.508.800 |
11 gen 2024 | 2,6500 | 2,7250 | 2,5850 | 2,7200 | 2,7200 | 1.105.600 |
10 gen 2024 | 2,7000 | 2,7400 | 2,6250 | 2,6500 | 2,6500 | 1.518.200 |
09 gen 2024 | 2,5400 | 2,6600 | 2,4790 | 2,6000 | 2,6000 | 1.515.700 |
08 gen 2024 | 2,4900 | 2,5300 | 2,4300 | 2,5200 | 2,5200 | 1.283.600 |
05 gen 2024 | 2,6050 | 2,6200 | 2,4800 | 2,4800 | 2,4800 | 1.483.500 |
04 gen 2024 | 2,6000 | 2,6550 | 2,5800 | 2,5900 | 2,5900 | 732.600 |
03 gen 2024 | 2,6100 | 2,6500 | 2,5700 | 2,5800 | 2,5800 | 760.200 |
02 gen 2024 | 2,7250 | 2,7500 | 2,6200 | 2,6300 | 2,6300 | 888.800 |
29 dic 2023 | 2,6700 | 2,7200 | 2,6500 | 2,7000 | 2,7000 | 576.800 |
28 dic 2023 | 2,7100 | 2,7300 | 2,5800 | 2,6400 | 2,6400 | 1.067.100 |
27 dic 2023 | 2,7200 | 2,7800 | 2,6700 | 2,6700 | 2,6700 | 1.077.300 |
26 dic 2023 | 2,7600 | 2,7700 | 2,6600 | 2,7200 | 2,7200 | 978.500 |
22 dic 2023 | 2,6900 | 2,8200 | 2,6800 | 2,7500 | 2,7500 | 1.029.900 |
21 dic 2023 | 2,6100 | 2,6800 | 2,5600 | 2,6700 | 2,6700 | 1.512.000 |
20 dic 2023 | 2,6600 | 2,7100 | 2,5900 | 2,6000 | 2,6000 | 1.160.400 |
19 dic 2023 | 2,7600 | 2,7700 | 2,6600 | 2,6600 | 2,6600 | 1.169.300 |
18 dic 2023 | 2,7300 | 2,8200 | 2,7100 | 2,7600 | 2,7600 | 1.230.100 |
15 dic 2023 | 2,8700 | 2,8700 | 2,7250 | 2,7300 | 2,7300 | 1.092.900 |
14 dic 2023 | 2,7000 | 2,8700 | 2,6300 | 2,8600 | 2,8600 | 1.640.600 |
13 dic 2023 | 2,7500 | 2,8100 | 2,6300 | 2,7200 | 2,7200 | 1.004.100 |
12 dic 2023 | 2,8200 | 2,8200 | 2,6800 | 2,7900 | 2,7900 | 1.535.300 |
11 dic 2023 | 2,8800 | 2,9000 | 2,7500 | 2,8000 | 2,8000 | 940.600 |
08 dic 2023 | 2,8500 | 2,9100 | 2,8400 | 2,8800 | 2,8800 | 816.500 |
07 dic 2023 | 2,8500 | 2,8500 | 2,7750 | 2,8300 | 2,8300 | 664.700 |
06 dic 2023 | 2,8300 | 2,8600 | 2,7700 | 2,8100 | 2,8100 | 1.178.500 |
05 dic 2023 | 2,9000 | 2,9300 | 2,8200 | 2,8200 | 2,8200 | 651.500 |
04 dic 2023 | 2,9200 | 2,9500 | 2,8700 | 2,9300 | 2,9300 | 746.000 |
*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...