Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 2,3500 | 2,5500 | 2,1200 | 2,2600 | 2,2600 | 24.200 |
24 giu 2024 | 2,3300 | 2,6300 | 2,2000 | 2,4100 | 2,4100 | 36.800 |
21 giu 2024 | 2,5300 | 2,5400 | 2,3200 | 2,4400 | 2,4400 | 9.400 |
20 giu 2024 | 2,7400 | 2,7400 | 2,5000 | 2,6500 | 2,6500 | 15.300 |
18 giu 2024 | 2,6600 | 2,9240 | 2,5830 | 2,8500 | 2,8500 | 7.700 |
17 giu 2024 | 2,9300 | 3,0000 | 2,5700 | 2,8800 | 2,8800 | 29.400 |
14 giu 2024 | 2,5600 | 2,8700 | 2,5600 | 2,7700 | 2,7700 | 22.500 |
13 giu 2024 | 2,7500 | 2,8900 | 2,6100 | 2,6800 | 2,6800 | 13.800 |
12 giu 2024 | 2,9200 | 3,0200 | 2,7520 | 2,9700 | 2,9700 | 21.800 |
11 giu 2024 | 2,9100 | 3,1200 | 2,9000 | 2,9800 | 2,9800 | 30.600 |
10 giu 2024 | 3,0200 | 3,2900 | 2,8900 | 2,9800 | 2,9800 | 45.300 |
07 giu 2024 | 3,1400 | 3,7000 | 2,8730 | 3,1800 | 3,1800 | 80.000 |
06 giu 2024 | 3,5900 | 3,7000 | 3,1000 | 3,4500 | 3,4500 | 181.900 |
05 giu 2024 | 3,9700 | 4,2500 | 3,4800 | 3,6000 | 3,6000 | 365.600 |
04 giu 2024 | 2,6300 | 7,2900 | 2,2500 | 4,4900 | 4,4900 | 9.982.800 |
03 giu 2024 | 2,7000 | 2,7330 | 2,5000 | 2,5000 | 2,5000 | 2.300 |
31 mag 2024 | 2,6300 | 2,7490 | 2,6300 | 2,6300 | 2,6300 | 1.400 |
30 mag 2024 | 2,7500 | 2,7500 | 2,7000 | 2,7000 | 2,7000 | 800 |
29 mag 2024 | 2,7700 | 2,9550 | 2,7000 | 2,7200 | 2,7200 | 4.500 |
28 mag 2024 | 2,7300 | 2,7300 | 2,7000 | 2,7300 | 2,7300 | 1.300 |
24 mag 2024 | 2,7500 | 2,7700 | 2,7200 | 2,7700 | 2,7700 | 4.400 |
23 mag 2024 | 2,8900 | 2,8910 | 2,8200 | 2,8200 | 2,8200 | 3.700 |
22 mag 2024 | 2,9850 | 2,9850 | 2,8900 | 2,8900 | 2,8900 | 1.200 |
21 mag 2024 | 2,9000 | 3,0100 | 2,7200 | 2,9400 | 2,9400 | 2.800 |
20 mag 2024 | 2,8100 | 3,0400 | 2,7400 | 3,0400 | 3,0400 | 4.400 |
17 mag 2024 | 2,9500 | 2,9500 | 2,8800 | 2,8800 | 2,8800 | 1.100 |
16 mag 2024 | 2,9500 | 2,9750 | 2,9300 | 2,9500 | 2,9500 | 4.300 |
15 mag 2024 | 2,9500 | 2,9500 | 2,8300 | 2,9500 | 2,9500 | 12.800 |
14 mag 2024 | 3,2420 | 3,2420 | 2,7200 | 2,7200 | 2,7200 | 7.300 |
13 mag 2024 | 3,0100 | 3,6900 | 2,8600 | 3,0300 | 3,0300 | 29.000 |
10 mag 2024 | 3,2800 | 3,2800 | 2,9000 | 3,0300 | 3,0300 | 19.600 |
09 mag 2024 | 3,6300 | 3,6800 | 3,0500 | 3,3700 | 3,3700 | 8.200 |
08 mag 2024 | 3,5500 | 3,7180 | 3,4400 | 3,5600 | 3,5600 | 10.700 |
07 mag 2024 | 3,3500 | 3,7800 | 3,3100 | 3,3300 | 3,3300 | 7.000 |
06 mag 2024 | 3,5400 | 3,6480 | 3,2000 | 3,2000 | 3,2000 | 15.800 |
03 mag 2024 | 4,0600 | 4,0600 | 3,4700 | 3,5200 | 3,5200 | 15.200 |
02 mag 2024 | 3,6800 | 3,9000 | 3,4400 | 3,4600 | 3,4600 | 101.700 |
01 mag 2024 | 3,4000 | 3,6600 | 3,3500 | 3,4600 | 3,4600 | 28.700 |
30 apr 2024 | 3,7100 | 3,7100 | 3,3100 | 3,4000 | 3,4000 | 23.500 |
29 apr 2024 | 3,7800 | 4,0000 | 3,6500 | 3,6800 | 3,6800 | 5.900 |
26 apr 2024 | 4,0500 | 4,3900 | 4,0500 | 4,0600 | 4,0600 | 23.200 |
25 apr 2024 | 3,6400 | 4,1700 | 3,6400 | 4,0000 | 4,0000 | 33.400 |
24 apr 2024 | 3,4200 | 3,8200 | 3,4100 | 3,4100 | 3,4100 | 16.300 |
23 apr 2024 | 3,6420 | 3,6600 | 3,4300 | 3,6600 | 3,6600 | 4.300 |
22 apr 2024 | 3,4300 | 3,4850 | 3,4000 | 3,4000 | 3,4000 | 4.400 |
19 apr 2024 | 3,5600 | 3,5900 | 3,4100 | 3,4100 | 3,4100 | 6.700 |
18 apr 2024 | 3,9500 | 3,9500 | 3,5800 | 3,7800 | 3,7800 | 9.600 |
17 apr 2024 | 4,0000 | 4,0000 | 3,6900 | 3,9500 | 3,9500 | 12.500 |
16 apr 2024 | 4,2800 | 5,0700 | 4,0000 | 4,1000 | 4,1000 | 53.800 |
15 apr 2024 | 5,4300 | 5,5700 | 4,6500 | 4,7000 | 4,7000 | 73.200 |
12 apr 2024 | 6,0000 | 6,3440 | 5,4100 | 5,4100 | 5,4100 | 18.600 |
11 apr 2024 | 6,4700 | 7,2900 | 5,7200 | 6,0900 | 6,0900 | 72.900 |
10 apr 2024 | 6,0000 | 6,4900 | 5,7500 | 6,2200 | 6,2200 | 32.800 |
09 apr 2024 | 5,9900 | 6,4000 | 5,4200 | 6,3400 | 6,3400 | 22.900 |
08 apr 2024 | 6,5900 | 6,6600 | 5,9000 | 5,9050 | 5,9050 | 43.800 |
05 apr 2024 | 6,6100 | 7,7700 | 6,3500 | 7,2600 | 7,2600 | 79.500 |
04 apr 2024 | 7,4800 | 9,1000 | 6,9000 | 6,9000 | 6,9000 | 451.400 |
03 apr 2024 | 6,1800 | 7,5800 | 6,1300 | 7,2000 | 7,2000 | 233.400 |
02 apr 2024 | 7,4500 | 7,4600 | 6,1100 | 6,6800 | 6,6800 | 487.100 |
01 apr 2024 | 10,8500 | 11,9900 | 7,1500 | 7,9600 | 7,9600 | 19.146.500 |
28 mar 2024 | 2,4500 | 3,2200 | 2,3830 | 3,0900 | 3,0900 | 37.700 |
27 mar 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 1.500 |
26 mar 2024 | 2,2970 | 2,5800 | 2,2850 | 2,4300 | 2,4300 | 2.200 |
25 mar 2024 | 2,3200 | 2,4800 | 2,3200 | 2,4800 | 2,4800 | 3.500 |
22 mar 2024 | 2,5200 | 2,6120 | 2,3000 | 2,3000 | 2,3000 | 1.100 |
21 mar 2024 | 2,7500 | 2,7720 | 2,4200 | 2,5800 | 2,5800 | 4.000 |
20 mar 2024 | 2,6550 | 3,0000 | 2,3800 | 2,5900 | 2,5900 | 10.900 |
19 mar 2024 | 2,6200 | 2,7700 | 2,5000 | 2,7500 | 2,7500 | 3.300 |
18 mar 2024 | 2,7210 | 3,0300 | 2,5500 | 3,0300 | 3,0300 | 1.500 |
15 mar 2024 | 3,1000 | 3,1000 | 2,7000 | 2,8050 | 2,8050 | 8.900 |
14 mar 2024 | 2,9600 | 2,9600 | 2,5100 | 2,5100 | 2,5100 | 3.900 |
13 mar 2024 | 2,7700 | 2,8500 | 2,5000 | 2,5200 | 2,5200 | 5.200 |
12 mar 2024 | 2,7500 | 2,9800 | 2,5000 | 2,5500 | 2,5500 | 5.200 |
11 mar 2024 | 2,7100 | 2,9900 | 2,6000 | 2,7500 | 2,7500 | 5.000 |
08 mar 2024 | 2,4900 | 2,9000 | 2,2000 | 2,7010 | 2,7010 | 11.100 |
07 mar 2024 | 2,5000 | 2,5900 | 2,5000 | 2,5900 | 2,5900 | 700 |
06 mar 2024 | 2,7000 | 2,7000 | 2,1900 | 2,4100 | 2,4100 | 8.400 |
05 mar 2024 | 2,4000 | 2,7000 | 2,1900 | 2,1900 | 2,1900 | 3.200 |
04 mar 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 1.000 |
01 mar 2024 | 2,2500 | 2,4500 | 2,1900 | 2,4500 | 2,4500 | 1.700 |
29 feb 2024 | 2,6150 | 2,6150 | 2,6150 | 2,6150 | 2,6150 | 300 |
28 feb 2024 | 2,2400 | 2,7000 | 2,2200 | 2,6150 | 2,6150 | 1.600 |
27 feb 2024 | 2,5500 | 2,5500 | 2,1900 | 2,2000 | 2,2000 | 3.700 |
26 feb 2024 | 2,4100 | 2,4700 | 2,4100 | 2,4300 | 2,4300 | 2.400 |
23 feb 2024 | 2,4000 | 2,6500 | 2,4000 | 2,5200 | 2,5200 | 2.000 |
22 feb 2024 | 2,8700 | 3,1000 | 2,1800 | 2,3300 | 2,3300 | 25.300 |
21 feb 2024 | 2,8500 | 2,9900 | 2,6620 | 2,9300 | 2,9300 | 3.200 |
20 feb 2024 | 2,8500 | 2,8500 | 2,4000 | 2,4000 | 2,4000 | 2.200 |
16 feb 2024 | 2,7500 | 2,9500 | 2,7500 | 2,9500 | 2,9500 | 3.300 |
15 feb 2024 | 3,0600 | 3,0600 | 2,7800 | 2,7800 | 2,7800 | 4.400 |
14 feb 2024 | 3,3000 | 3,3000 | 2,9140 | 2,9140 | 2,9140 | 3.200 |
13 feb 2024 | 3,0500 | 3,3400 | 2,5150 | 2,9500 | 2,9500 | 46.100 |
12 feb 2024 | 2,5300 | 2,8800 | 2,5300 | 2,8700 | 2,8700 | 11.800 |
09 feb 2024 | 2,3800 | 2,8200 | 2,1250 | 2,8200 | 2,8200 | 15.800 |
08 feb 2024 | 2,0500 | 2,5000 | 1,9900 | 2,3700 | 2,3700 | 22.400 |
07 feb 2024 | 2,0800 | 2,0900 | 1,7930 | 1,8800 | 1,8800 | 64.500 |
06 feb 2024 | 1,7300 | 2,0100 | 1,6300 | 1,7700 | 1,7700 | 13.100 |
05 feb 2024 | 1,8700 | 1,8900 | 1,6700 | 1,7200 | 1,7200 | 12.300 |
02 feb 2024 | 1,8550 | 2,1500 | 1,7200 | 1,8500 | 1,8500 | 36.500 |
01 feb 2024 | 2,1500 | 2,4100 | 1,7300 | 2,0100 | 2,0100 | 53.200 |
*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...