Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
10 mag 2024 | 1,3700 | 1,3700 | 1,2100 | 1,2900 | 1,2900 | 120.300 |
09 mag 2024 | 1,3700 | 1,4500 | 1,3100 | 1,3300 | 1,3300 | 147.300 |
08 mag 2024 | 1,4800 | 1,4990 | 1,2700 | 1,3700 | 1,3700 | 229.700 |
07 mag 2024 | 1,5480 | 1,5500 | 1,4000 | 1,4100 | 1,4100 | 153.700 |
06 mag 2024 | 1,6900 | 2,1400 | 1,3800 | 1,4900 | 1,4900 | 369.600 |
03 mag 2024 | 1,8000 | 1,8000 | 1,5700 | 1,6010 | 1,6010 | 61.200 |
02 mag 2024 | 1,9500 | 1,9930 | 1,7000 | 1,7220 | 1,7220 | 83.700 |
01 mag 2024 | 1,9800 | 2,0000 | 1,8500 | 1,8990 | 1,8990 | 65.500 |
30 apr 2024 | 2,0420 | 2,0420 | 1,8500 | 1,9500 | 1,9500 | 83.500 |
29 apr 2024 | 2,1000 | 2,2810 | 1,9500 | 1,9900 | 1,9900 | 107.200 |
26 apr 2024 | 2,2890 | 2,2890 | 1,9500 | 1,9950 | 1,9950 | 122.200 |
25 apr 2024 | 2,4000 | 2,5500 | 2,2500 | 2,2650 | 2,2650 | 142.900 |
24 apr 2024 | 2,7600 | 2,7800 | 2,2400 | 2,3700 | 2,3700 | 182.500 |
23 apr 2024 | 2,4300 | 2,8300 | 2,4300 | 2,7200 | 2,7200 | 171.000 |
22 apr 2024 | 2,0400 | 2,6000 | 2,0100 | 2,4000 | 2,4000 | 484.700 |
19 apr 2024 | 2,1000 | 2,2900 | 1,9600 | 2,0300 | 2,0300 | 265.700 |
18 apr 2024 | 2,0000 | 2,1000 | 1,9300 | 2,0300 | 2,0300 | 72.500 |
17 apr 2024 | 1,9500 | 2,1200 | 1,9100 | 2,0650 | 2,0650 | 173.400 |
16 apr 2024 | 2,0100 | 2,1300 | 1,9600 | 2,0390 | 2,0390 | 92.000 |
15 apr 2024 | 2,0100 | 2,2000 | 1,7000 | 2,0100 | 2,0100 | 1.020.900 |
12 apr 2024 | 1,9400 | 2,1200 | 1,9100 | 2,0790 | 2,0790 | 48.400 |
11 apr 2024 | 1,9900 | 2,2500 | 1,8100 | 2,0000 | 2,0000 | 85.300 |
10 apr 2024 | 1,9400 | 2,0600 | 1,8000 | 1,8700 | 1,8700 | 45.900 |
09 apr 2024 | 1,9900 | 2,1000 | 1,9400 | 2,0050 | 2,0050 | 33.800 |
08 apr 2024 | 2,0650 | 2,0650 | 1,9200 | 1,9650 | 1,9650 | 19.400 |
05 apr 2024 | 2,0200 | 2,0500 | 2,0000 | 2,0500 | 2,0500 | 19.600 |
04 apr 2024 | 2,0000 | 2,1300 | 1,9000 | 2,0700 | 2,0700 | 46.800 |
03 apr 2024 | 2,1500 | 2,1700 | 2,0600 | 2,0700 | 2,0700 | 88.400 |
02 apr 2024 | 2,0900 | 2,1760 | 2,0500 | 2,0800 | 2,0800 | 42.000 |
01 apr 2024 | 2,2500 | 2,2500 | 2,0610 | 2,1200 | 2,1200 | 72.400 |
28 mar 2024 | 2,0700 | 2,2700 | 2,0700 | 2,2500 | 2,2500 | 104.400 |
27 mar 2024 | 2,4500 | 2,5800 | 1,6700 | 2,2600 | 2,2600 | 1.172.700 |
26 mar 2024 | 3,9100 | 4,0100 | 3,0000 | 3,3800 | 3,3800 | 187.100 |
25 mar 2024 | 4,1600 | 4,4000 | 3,7500 | 4,0500 | 4,0500 | 175.500 |
22 mar 2024 | 4,6000 | 4,6100 | 3,8500 | 4,0900 | 4,0900 | 139.500 |
21 mar 2024 | 4,5200 | 4,6400 | 4,1250 | 4,6100 | 4,6100 | 179.800 |
20 mar 2024 | 4,2600 | 4,4410 | 4,2600 | 4,4000 | 4,4000 | 92.700 |
19 mar 2024 | 4,9800 | 4,9800 | 4,0500 | 4,3300 | 4,3300 | 178.800 |
18 mar 2024 | 4,4200 | 5,1000 | 4,3200 | 4,8000 | 4,8000 | 402.500 |
15 mar 2024 | 4,2500 | 4,6500 | 4,0000 | 4,4400 | 4,4400 | 313.800 |
14 mar 2024 | 4,3000 | 4,6000 | 4,1500 | 4,5600 | 4,5600 | 263.700 |
13 mar 2024 | 3,7600 | 4,1300 | 3,7600 | 4,0800 | 4,0800 | 151.900 |
12 mar 2024 | 3,9400 | 4,0800 | 3,5800 | 3,7500 | 3,7500 | 146.700 |
11 mar 2024 | 4,1200 | 4,6000 | 3,7000 | 3,8100 | 3,8100 | 318.900 |
08 mar 2024 | 3,8000 | 4,7080 | 3,8000 | 4,0800 | 4,0800 | 352.900 |
07 mar 2024 | 3,9500 | 4,3800 | 3,4100 | 3,8800 | 3,8800 | 336.600 |
06 mar 2024 | 4,0000 | 4,1000 | 3,8200 | 3,9200 | 3,9200 | 164.500 |
05 mar 2024 | 4,1000 | 4,3900 | 3,9200 | 4,1000 | 4,1000 | 104.600 |
04 mar 2024 | 4,0500 | 4,1500 | 3,7000 | 4,1000 | 4,1000 | 261.300 |
01 mar 2024 | 3,9700 | 4,0500 | 3,5300 | 3,9800 | 3,9800 | 345.100 |
29 feb 2024 | 3,6600 | 3,9700 | 3,5000 | 3,9700 | 3,9700 | 285.800 |
28 feb 2024 | 4,4600 | 4,5200 | 2,5400 | 3,5600 | 3,5600 | 505.500 |
27 feb 2024 | 5,0900 | 5,7000 | 4,3900 | 4,6900 | 4,6900 | 463.900 |
26 feb 2024 | 4,9000 | 5,0500 | 4,5300 | 4,9000 | 4,9000 | 218.200 |
23 feb 2024 | 4,0000 | 4,8500 | 3,8330 | 4,7700 | 4,7700 | 325.000 |
22 feb 2024 | 3,5800 | 4,7500 | 3,4100 | 4,0000 | 4,0000 | 645.100 |
21 feb 2024 | 4,0000 | 4,4900 | 2,6100 | 3,0500 | 3,0500 | 575.300 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |