Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mag 2022 | 2,0400 | 2,0400 | 1,9650 | 2,0100 | 2,0100 | 83.028 |
23 mag 2022 | 2,1000 | 2,1150 | 2,0000 | 2,0800 | 2,0800 | 83.100 |
20 mag 2022 | 2,2400 | 2,2400 | 1,8460 | 2,0600 | 2,0600 | 230.000 |
19 mag 2022 | 2,1500 | 2,2400 | 2,1500 | 2,2000 | 2,2000 | 33.000 |
18 mag 2022 | 2,2500 | 2,2700 | 2,1000 | 2,1000 | 2,1000 | 52.200 |
17 mag 2022 | 2,1600 | 2,2100 | 2,0800 | 2,1700 | 2,1700 | 37.500 |
16 mag 2022 | 2,0700 | 2,1800 | 2,0300 | 2,0500 | 2,0500 | 40.800 |
13 mag 2022 | 1,8800 | 2,0600 | 1,8800 | 2,0000 | 2,0000 | 81.700 |
12 mag 2022 | 1,8400 | 1,8700 | 1,7720 | 1,8600 | 1,8600 | 160.600 |
11 mag 2022 | 1,9000 | 2,0000 | 1,8500 | 1,8500 | 1,8500 | 262.100 |
10 mag 2022 | 2,2000 | 2,2000 | 2,0100 | 2,0700 | 2,0700 | 118.600 |
09 mag 2022 | 2,4000 | 2,4000 | 2,1260 | 2,1400 | 2,1400 | 155.600 |
06 mag 2022 | 2,3300 | 2,4500 | 2,2720 | 2,4000 | 2,4000 | 98.000 |
05 mag 2022 | 2,4700 | 2,4700 | 2,3500 | 2,3700 | 2,3700 | 58.800 |
04 mag 2022 | 2,3100 | 2,4900 | 2,2700 | 2,4800 | 2,4800 | 66.800 |
03 mag 2022 | 2,3380 | 2,3600 | 2,3200 | 2,3200 | 2,3200 | 76.100 |
02 mag 2022 | 2,4200 | 2,4400 | 2,2500 | 2,3200 | 2,3200 | 64.500 |
29 apr 2022 | 2,4300 | 2,5060 | 2,3200 | 2,3700 | 2,3700 | 74.800 |
28 apr 2022 | 2,5000 | 2,5250 | 2,4000 | 2,4300 | 2,4300 | 62.800 |
27 apr 2022 | 2,4800 | 2,5900 | 2,4500 | 2,4500 | 2,4500 | 84.900 |
26 apr 2022 | 2,4900 | 2,5500 | 2,3570 | 2,4700 | 2,4700 | 132.200 |
25 apr 2022 | 2,4800 | 2,5500 | 2,2800 | 2,4800 | 2,4800 | 189.700 |
22 apr 2022 | 2,6300 | 2,6400 | 2,4100 | 2,4400 | 2,4400 | 364.700 |
21 apr 2022 | 2,7200 | 3,5000 | 2,6000 | 2,6500 | 2,6500 | 2.960.300 |
20 apr 2022 | 2,7100 | 2,7700 | 2,6340 | 2,7300 | 2,7300 | 47.700 |
19 apr 2022 | 2,6400 | 2,7600 | 2,5700 | 2,7200 | 2,7200 | 65.200 |
18 apr 2022 | 2,9300 | 2,9300 | 2,6300 | 2,6600 | 2,6600 | 112.300 |
14 apr 2022 | 2,9300 | 2,9940 | 2,8500 | 2,9000 | 2,9000 | 76.700 |
13 apr 2022 | 3,1200 | 3,1400 | 2,9100 | 2,9700 | 2,9700 | 144.800 |
12 apr 2022 | 2,7100 | 3,1900 | 2,6800 | 3,0600 | 3,0600 | 494.100 |
11 apr 2022 | 2,8400 | 2,8840 | 2,6200 | 2,6800 | 2,6800 | 108.300 |
08 apr 2022 | 2,9200 | 3,0500 | 2,8900 | 2,9200 | 2,9200 | 107.400 |
07 apr 2022 | 2,7600 | 2,9800 | 2,5200 | 2,9000 | 2,9000 | 274.600 |
06 apr 2022 | 3,2000 | 3,4000 | 2,7100 | 2,7600 | 2,7600 | 327.000 |
05 apr 2022 | 2,9100 | 3,4490 | 2,9000 | 3,2500 | 3,2500 | 624.800 |
04 apr 2022 | 2,6900 | 2,8800 | 2,6400 | 2,8600 | 2,8600 | 112.100 |
01 apr 2022 | 2,6000 | 2,6800 | 2,5000 | 2,6300 | 2,6300 | 101.000 |
31 mar 2022 | 2,3600 | 2,6400 | 2,3600 | 2,6200 | 2,6200 | 202.500 |
30 mar 2022 | 2,3900 | 2,3900 | 2,3000 | 2,3700 | 2,3700 | 44.700 |
29 mar 2022 | 2,2500 | 2,4200 | 2,2500 | 2,3900 | 2,3900 | 75.300 |
28 mar 2022 | 2,3600 | 2,3650 | 2,2500 | 2,2800 | 2,2800 | 48.100 |
25 mar 2022 | 2,3800 | 2,3800 | 2,2900 | 2,3200 | 2,3200 | 34.700 |
24 mar 2022 | 2,2900 | 2,3500 | 2,2600 | 2,3500 | 2,3500 | 43.700 |
23 mar 2022 | 2,2100 | 2,3000 | 2,2100 | 2,2800 | 2,2800 | 47.600 |
22 mar 2022 | 2,2400 | 2,2780 | 2,2000 | 2,2200 | 2,2200 | 52.800 |
21 mar 2022 | 2,2100 | 2,3000 | 2,2000 | 2,2200 | 2,2200 | 47.300 |
18 mar 2022 | 2,3800 | 2,3900 | 2,1400 | 2,1700 | 2,1700 | 198.500 |
17 mar 2022 | 2,1600 | 2,4000 | 2,1100 | 2,3800 | 2,3800 | 143.600 |
16 mar 2022 | 2,0900 | 2,1900 | 2,0900 | 2,1600 | 2,1600 | 106.200 |
15 mar 2022 | 2,0200 | 2,1400 | 2,0200 | 2,0800 | 2,0800 | 112.400 |
14 mar 2022 | 2,2100 | 2,2100 | 2,0300 | 2,0800 | 2,0800 | 156.900 |
11 mar 2022 | 2,2800 | 2,3040 | 2,2000 | 2,2010 | 2,2010 | 115.200 |
10 mar 2022 | 2,2900 | 2,3000 | 2,2110 | 2,2600 | 2,2600 | 80.400 |
09 mar 2022 | 2,3700 | 2,4000 | 2,2700 | 2,3500 | 2,3500 | 56.600 |
08 mar 2022 | 2,2800 | 2,3400 | 2,1600 | 2,3100 | 2,3100 | 186.100 |
07 mar 2022 | 2,2300 | 2,2600 | 2,1360 | 2,2300 | 2,2300 | 146.500 |
04 mar 2022 | 2,4100 | 2,4100 | 2,1800 | 2,2400 | 2,2400 | 123.600 |
03 mar 2022 | 2,4500 | 2,4500 | 2,3600 | 2,3800 | 2,3800 | 62.100 |
02 mar 2022 | 2,4800 | 2,4800 | 2,3400 | 2,3900 | 2,3900 | 108.100 |
01 mar 2022 | 2,4700 | 2,4800 | 2,4000 | 2,4400 | 2,4400 | 39.100 |
28 feb 2022 | 2,3500 | 2,5890 | 2,3500 | 2,4400 | 2,4400 | 83.600 |
25 feb 2022 | 2,4300 | 2,5530 | 2,4200 | 2,4200 | 2,4200 | 108.500 |
24 feb 2022 | 1,9300 | 2,4900 | 1,9300 | 2,4000 | 2,4000 | 297.800 |
23 feb 2022 | 2,6800 | 2,7500 | 2,4600 | 2,4800 | 2,4800 | 153.200 |
22 feb 2022 | 2,7100 | 2,7990 | 2,6000 | 2,6500 | 2,6500 | 150.600 |
18 feb 2022 | 2,8800 | 2,9500 | 2,7100 | 2,8600 | 2,8600 | 204.700 |
17 feb 2022 | 3,0600 | 3,0900 | 2,8800 | 2,9300 | 2,9300 | 242.700 |
16 feb 2022 | 2,6400 | 2,9200 | 2,6000 | 2,9000 | 2,9000 | 258.500 |
15 feb 2022 | 2,4100 | 2,6500 | 2,3200 | 2,6300 | 2,6300 | 200.900 |
14 feb 2022 | 2,2400 | 2,3500 | 2,2000 | 2,2500 | 2,2500 | 55.000 |
11 feb 2022 | 2,3200 | 2,3400 | 2,1500 | 2,2700 | 2,2700 | 77.800 |
10 feb 2022 | 2,3900 | 2,5000 | 2,2800 | 2,3200 | 2,3200 | 147.400 |
09 feb 2022 | 2,2100 | 2,3400 | 2,1600 | 2,3200 | 2,3200 | 148.500 |
08 feb 2022 | 2,1300 | 2,1700 | 2,0700 | 2,1600 | 2,1600 | 80.800 |
07 feb 2022 | 2,1300 | 2,2500 | 2,1300 | 2,1900 | 2,1900 | 46.400 |
04 feb 2022 | 1,9900 | 2,1900 | 1,9900 | 2,1200 | 2,1200 | 180.600 |
03 feb 2022 | 2,2700 | 2,3000 | 2,1000 | 2,1400 | 2,1400 | 100.700 |
02 feb 2022 | 2,4000 | 2,4190 | 2,2500 | 2,2900 | 2,2900 | 99.300 |
01 feb 2022 | 2,3200 | 2,5500 | 2,2600 | 2,3800 | 2,3800 | 406.600 |
31 gen 2022 | 2,0800 | 2,2250 | 2,0800 | 2,1400 | 2,1400 | 81.800 |
28 gen 2022 | 2,0700 | 2,1000 | 2,0200 | 2,0500 | 2,0500 | 78.900 |
27 gen 2022 | 2,2600 | 2,2800 | 2,0400 | 2,0600 | 2,0600 | 132.000 |
26 gen 2022 | 2,2500 | 2,3200 | 2,1200 | 2,1600 | 2,1600 | 126.700 |
25 gen 2022 | 2,2200 | 2,3000 | 2,1300 | 2,2500 | 2,2500 | 93.000 |
24 gen 2022 | 2,3200 | 2,3200 | 2,0000 | 2,2600 | 2,2600 | 330.300 |
21 gen 2022 | 2,5000 | 2,5500 | 2,3170 | 2,4000 | 2,4000 | 176.400 |
20 gen 2022 | 2,4700 | 2,6000 | 2,4430 | 2,4500 | 2,4500 | 115.900 |
19 gen 2022 | 2,4800 | 2,4800 | 2,4000 | 2,4300 | 2,4300 | 77.000 |
18 gen 2022 | 2,5000 | 2,5000 | 2,4000 | 2,4100 | 2,4100 | 80.400 |
14 gen 2022 | 2,5700 | 2,5800 | 2,4900 | 2,5000 | 2,5000 | 78.300 |
13 gen 2022 | 2,5100 | 2,6000 | 2,4700 | 2,5700 | 2,5700 | 86.400 |
12 gen 2022 | 2,6100 | 2,6100 | 2,5000 | 2,5300 | 2,5300 | 64.500 |
11 gen 2022 | 2,5400 | 2,6300 | 2,4800 | 2,5700 | 2,5700 | 75.900 |
10 gen 2022 | 2,5400 | 2,5400 | 2,4000 | 2,4900 | 2,4900 | 151.100 |
07 gen 2022 | 2,5700 | 2,6400 | 2,5000 | 2,5700 | 2,5700 | 76.900 |
06 gen 2022 | 2,6100 | 2,6500 | 2,5000 | 2,6100 | 2,6100 | 77.000 |
05 gen 2022 | 2,7900 | 2,7900 | 2,5500 | 2,6200 | 2,6200 | 161.900 |
04 gen 2022 | 2,7000 | 2,8400 | 2,5700 | 2,7500 | 2,7500 | 221.200 |
03 gen 2022 | 2,5300 | 2,7500 | 2,4680 | 2,6600 | 2,6600 | 209.800 |
31 dic 2021 | 2,4600 | 2,5700 | 2,4100 | 2,4200 | 2,4200 | 271.100 |
*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...