Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,5400 | 2,7682 | 2,5300 | 2,6200 | 2,6200 | 34.681 |
02 mag 2024 | 2,5300 | 2,5300 | 2,4000 | 2,5000 | 2,5000 | 29.200 |
01 mag 2024 | 2,5000 | 2,5700 | 2,5000 | 2,5300 | 2,5300 | 83.600 |
30 apr 2024 | 2,6100 | 2,6100 | 2,4000 | 2,5200 | 2,5200 | 39.400 |
29 apr 2024 | 2,5400 | 2,6300 | 2,5300 | 2,6300 | 2,6300 | 19.300 |
26 apr 2024 | 2,5300 | 2,5750 | 2,4200 | 2,5000 | 2,5000 | 15.900 |
25 apr 2024 | 2,5200 | 2,8000 | 2,4100 | 2,4700 | 2,4700 | 77.500 |
24 apr 2024 | 2,4000 | 2,7310 | 2,2950 | 2,5700 | 2,5700 | 384.800 |
23 apr 2024 | 2,3100 | 2,3600 | 2,2400 | 2,3200 | 2,3200 | 30.300 |
22 apr 2024 | 2,2400 | 2,4300 | 2,2400 | 2,3500 | 2,3500 | 27.700 |
19 apr 2024 | 2,2600 | 2,3400 | 2,2500 | 2,2500 | 2,2500 | 19.000 |
18 apr 2024 | 2,3900 | 2,3900 | 2,2500 | 2,3000 | 2,3000 | 11.100 |
17 apr 2024 | 2,3330 | 2,5000 | 2,3330 | 2,4000 | 2,4000 | 31.300 |
16 apr 2024 | 2,5000 | 2,5000 | 2,3800 | 2,4200 | 2,4200 | 33.000 |
15 apr 2024 | 2,8500 | 2,8500 | 2,4300 | 2,5700 | 2,5700 | 58.500 |
12 apr 2024 | 2,9300 | 2,9300 | 2,6880 | 2,7700 | 2,7700 | 28.600 |
11 apr 2024 | 2,6700 | 3,0200 | 2,5600 | 3,0000 | 3,0000 | 104.600 |
10 apr 2024 | 2,7000 | 2,8400 | 2,5500 | 2,6800 | 2,6800 | 60.800 |
09 apr 2024 | 2,7550 | 2,8000 | 2,6900 | 2,7600 | 2,7600 | 28.400 |
08 apr 2024 | 2,7800 | 2,8160 | 2,6500 | 2,7400 | 2,7400 | 71.400 |
05 apr 2024 | 2,8600 | 2,9700 | 2,7600 | 2,8300 | 2,8300 | 75.900 |
04 apr 2024 | 3,0600 | 3,1100 | 2,8100 | 2,8400 | 2,8400 | 430.400 |
03 apr 2024 | 3,0000 | 3,1000 | 2,9900 | 3,1000 | 3,1000 | 53.600 |
02 apr 2024 | 3,1400 | 3,1400 | 2,9140 | 3,0200 | 3,0200 | 128.700 |
01 apr 2024 | 3,1300 | 3,1700 | 3,0100 | 3,0800 | 3,0800 | 195.700 |
28 mar 2024 | 2,9800 | 3,0900 | 2,8600 | 3,0700 | 3,0700 | 308.500 |
27 mar 2024 | 2,8500 | 3,0800 | 2,8000 | 2,9600 | 2,9600 | 288.400 |
26 mar 2024 | 2,5800 | 2,8500 | 2,3800 | 2,8300 | 2,8300 | 128.300 |
25 mar 2024 | 2,4600 | 3,1600 | 2,2000 | 2,4700 | 2,4700 | 1.167.600 |
22 mar 2024 | 2,3300 | 2,4200 | 2,1990 | 2,4200 | 2,4200 | 69.000 |
21 mar 2024 | 2,1800 | 2,3300 | 2,1500 | 2,3300 | 2,3300 | 68.900 |
20 mar 2024 | 2,1000 | 2,1800 | 2,0540 | 2,1800 | 2,1800 | 16.300 |
19 mar 2024 | 1,9200 | 2,1840 | 1,9000 | 2,0900 | 2,0900 | 42.800 |
18 mar 2024 | 2,0100 | 2,0250 | 1,9200 | 1,9200 | 1,9200 | 74.200 |
15 mar 2024 | 2,0900 | 2,0900 | 2,0000 | 2,0100 | 2,0100 | 39.200 |
14 mar 2024 | 2,0900 | 2,1470 | 2,0200 | 2,0600 | 2,0600 | 69.600 |
13 mar 2024 | 2,1600 | 2,1600 | 2,0200 | 2,0600 | 2,0600 | 52.800 |
12 mar 2024 | 2,1400 | 2,1400 | 1,9700 | 2,1000 | 2,1000 | 81.200 |
11 mar 2024 | 2,2300 | 2,2300 | 2,0700 | 2,1400 | 2,1400 | 49.300 |
08 mar 2024 | 2,3300 | 2,3300 | 2,1800 | 2,2450 | 2,2450 | 66.200 |
07 mar 2024 | 2,3600 | 2,3930 | 2,2500 | 2,3200 | 2,3200 | 121.700 |
06 mar 2024 | 2,2700 | 2,3850 | 2,2100 | 2,3500 | 2,3500 | 107.200 |
05 mar 2024 | 2,2300 | 2,2800 | 2,1600 | 2,2500 | 2,2500 | 59.400 |
04 mar 2024 | 2,1000 | 2,3100 | 2,1000 | 2,2800 | 2,2800 | 73.300 |
01 mar 2024 | 2,2200 | 2,2500 | 2,1100 | 2,2200 | 2,2200 | 91.000 |
29 feb 2024 | 2,3300 | 2,3660 | 2,1600 | 2,2300 | 2,2300 | 89.700 |
28 feb 2024 | 2,3900 | 2,4000 | 2,2600 | 2,3300 | 2,3300 | 70.900 |
27 feb 2024 | 2,3400 | 2,3800 | 2,2950 | 2,3700 | 2,3700 | 143.000 |
26 feb 2024 | 2,3000 | 2,4000 | 2,2700 | 2,3500 | 2,3500 | 106.800 |
23 feb 2024 | 2,2800 | 2,3240 | 2,1400 | 2,2600 | 2,2600 | 81.400 |
22 feb 2024 | 2,1700 | 2,2100 | 2,1000 | 2,1700 | 2,1700 | 38.300 |
21 feb 2024 | 2,2200 | 2,2200 | 2,1100 | 2,1700 | 2,1700 | 36.200 |
20 feb 2024 | 2,2700 | 2,3300 | 2,1600 | 2,2300 | 2,2300 | 76.400 |
16 feb 2024 | 2,1500 | 2,2800 | 2,1500 | 2,2700 | 2,2700 | 50.100 |
15 feb 2024 | 2,0600 | 2,2500 | 2,0200 | 2,1600 | 2,1600 | 74.800 |
14 feb 2024 | 2,0300 | 2,0700 | 1,9800 | 2,0700 | 2,0700 | 27.800 |
13 feb 2024 | 2,0300 | 2,0700 | 1,9300 | 2,0100 | 2,0100 | 55.300 |
12 feb 2024 | 2,1000 | 2,1400 | 2,0600 | 2,0700 | 2,0700 | 44.800 |
09 feb 2024 | 2,1000 | 2,1620 | 2,0900 | 2,1400 | 2,1400 | 51.000 |
08 feb 2024 | 2,1800 | 2,1800 | 2,0600 | 2,1400 | 2,1400 | 52.300 |
07 feb 2024 | 2,1300 | 2,1500 | 2,0200 | 2,1500 | 2,1500 | 37.800 |
06 feb 2024 | 2,1400 | 2,2000 | 2,0500 | 2,1100 | 2,1100 | 55.900 |
05 feb 2024 | 1,9400 | 2,2800 | 1,8600 | 2,1000 | 2,1000 | 315.900 |
02 feb 2024 | 1,7800 | 1,9000 | 1,7700 | 1,9000 | 1,9000 | 146.100 |
01 feb 2024 | 1,7100 | 1,8300 | 1,7100 | 1,8200 | 1,8200 | 70.000 |
31 gen 2024 | 1,7800 | 1,8000 | 1,6700 | 1,7100 | 1,7100 | 87.000 |
30 gen 2024 | 1,8000 | 1,8000 | 1,7350 | 1,7900 | 1,7900 | 46.200 |
29 gen 2024 | 1,8500 | 1,8500 | 1,7200 | 1,8000 | 1,8000 | 87.000 |
26 gen 2024 | 1,7400 | 1,8300 | 1,7400 | 1,8100 | 1,8100 | 156.100 |
25 gen 2024 | 1,8100 | 1,8400 | 1,6800 | 1,7800 | 1,7800 | 66.000 |
24 gen 2024 | 1,9400 | 1,9400 | 1,7800 | 1,8100 | 1,8100 | 64.700 |
23 gen 2024 | 1,9300 | 1,9300 | 1,8600 | 1,9100 | 1,9100 | 32.900 |
22 gen 2024 | 1,8000 | 1,9600 | 1,7900 | 1,9100 | 1,9100 | 48.400 |
19 gen 2024 | 1,9200 | 1,9200 | 1,7100 | 1,7800 | 1,7800 | 54.500 |
18 gen 2024 | 1,9800 | 1,9800 | 1,8100 | 1,8700 | 1,8700 | 76.700 |
17 gen 2024 | 2,0100 | 2,0600 | 1,8540 | 1,9900 | 1,9900 | 70.200 |
16 gen 2024 | 2,0600 | 2,1030 | 1,9900 | 2,0300 | 2,0300 | 66.400 |
12 gen 2024 | 2,1400 | 2,1860 | 2,0200 | 2,0600 | 2,0600 | 47.100 |
11 gen 2024 | 2,2400 | 2,2830 | 2,0200 | 2,1200 | 2,1200 | 73.600 |
10 gen 2024 | 2,2700 | 2,3800 | 2,1950 | 2,2400 | 2,2400 | 282.300 |
09 gen 2024 | 2,2800 | 2,3290 | 2,2200 | 2,2700 | 2,2700 | 42.900 |
08 gen 2024 | 2,1600 | 2,3000 | 2,0100 | 2,2800 | 2,2800 | 677.100 |
05 gen 2024 | 2,1400 | 2,2900 | 2,0000 | 2,1600 | 2,1600 | 620.000 |
04 gen 2024 | 2,3100 | 2,3400 | 2,0300 | 2,1600 | 2,1600 | 533.500 |
03 gen 2024 | 2,2600 | 2,3200 | 2,2050 | 2,3100 | 2,3100 | 43.500 |
02 gen 2024 | 2,4000 | 2,5100 | 2,2600 | 2,2800 | 2,2800 | 85.500 |
29 dic 2023 | 2,4700 | 2,5800 | 2,2600 | 2,3300 | 2,3300 | 94.200 |
28 dic 2023 | 2,4900 | 2,5800 | 2,4700 | 2,5000 | 2,5000 | 40.200 |
27 dic 2023 | 2,5800 | 2,6500 | 2,3800 | 2,5600 | 2,5600 | 63.400 |
26 dic 2023 | 2,6300 | 2,6840 | 2,4600 | 2,5100 | 2,5100 | 55.500 |
22 dic 2023 | 2,5800 | 2,6770 | 2,5250 | 2,6000 | 2,6000 | 33.300 |
21 dic 2023 | 2,6800 | 2,6800 | 2,4300 | 2,5400 | 2,5400 | 56.300 |
20 dic 2023 | 2,5900 | 2,6400 | 2,4250 | 2,6000 | 2,6000 | 72.700 |
19 dic 2023 | 2,5300 | 2,6050 | 2,4100 | 2,4900 | 2,4900 | 34.300 |
18 dic 2023 | 2,9500 | 2,9500 | 2,5100 | 2,5400 | 2,5400 | 72.900 |
15 dic 2023 | 2,8400 | 3,0500 | 2,6600 | 2,7400 | 2,7400 | 475.600 |
14 dic 2023 | 2,6900 | 2,8900 | 2,6300 | 2,7700 | 2,7700 | 66.700 |
13 dic 2023 | 2,5500 | 2,7800 | 2,5000 | 2,7000 | 2,7000 | 54.900 |
12 dic 2023 | 2,5600 | 2,6800 | 2,3400 | 2,5800 | 2,5800 | 106.500 |
11 dic 2023 | 3,0000 | 3,0000 | 2,6100 | 2,6300 | 2,6300 | 75.700 |
*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...