Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 1,6400 | 1,6400 | 1,6050 | 1,6250 | 1,6250 | 181.252 |
17 apr 2024 | 1,6200 | 1,6900 | 1,6100 | 1,6200 | 1,6200 | 4.227.200 |
16 apr 2024 | 1,6200 | 1,6510 | 1,5500 | 1,6200 | 1,6200 | 1.809.300 |
15 apr 2024 | 1,7400 | 1,7700 | 1,6400 | 1,6500 | 1,6500 | 2.425.300 |
12 apr 2024 | 1,8200 | 1,8400 | 1,7200 | 1,7200 | 1,7200 | 2.345.400 |
11 apr 2024 | 1,8400 | 1,8950 | 1,7800 | 1,8600 | 1,8600 | 2.273.300 |
10 apr 2024 | 1,8000 | 1,8600 | 1,7320 | 1,8500 | 1,8500 | 2.801.000 |
09 apr 2024 | 1,9000 | 1,9650 | 1,8800 | 1,8900 | 1,8900 | 1.855.800 |
08 apr 2024 | 1,9400 | 1,9800 | 1,9100 | 1,9200 | 1,9200 | 1.811.300 |
05 apr 2024 | 1,9100 | 2,0000 | 1,8400 | 1,9500 | 1,9500 | 4.253.900 |
04 apr 2024 | 2,0100 | 2,1000 | 1,9400 | 1,9500 | 1,9500 | 2.958.000 |
03 apr 2024 | 1,9200 | 2,0400 | 1,8800 | 2,0000 | 2,0000 | 3.218.100 |
02 apr 2024 | 1,8900 | 2,0500 | 1,8600 | 1,9400 | 1,9400 | 4.534.300 |
01 apr 2024 | 2,2700 | 2,2700 | 2,0650 | 2,0800 | 2,0800 | 2.832.900 |
28 mar 2024 | 2,2100 | 2,3100 | 2,1700 | 2,2800 | 2,2800 | 4.171.900 |
27 mar 2024 | 1,9200 | 2,2300 | 1,9150 | 2,1900 | 2,1900 | 9.417.000 |
26 mar 2024 | 1,9700 | 1,9750 | 1,8800 | 1,8800 | 1,8800 | 3.144.800 |
25 mar 2024 | 1,9900 | 2,0800 | 1,9500 | 1,9600 | 1,9600 | 3.143.400 |
22 mar 2024 | 2,0000 | 2,1100 | 1,9800 | 1,9900 | 1,9900 | 2.595.200 |
21 mar 2024 | 1,9600 | 2,0000 | 1,9250 | 1,9800 | 1,9800 | 4.258.800 |
20 mar 2024 | 1,9000 | 2,0100 | 1,8700 | 1,9800 | 1,9800 | 6.090.900 |
19 mar 2024 | 1,9900 | 2,0300 | 1,9000 | 1,9300 | 1,9300 | 8.200.200 |
18 mar 2024 | 2,1100 | 2,1100 | 1,9700 | 2,0100 | 2,0100 | 4.295.600 |
15 mar 2024 | 2,0800 | 2,1600 | 2,0100 | 2,1100 | 2,1100 | 6.767.500 |
14 mar 2024 | 2,5000 | 2,5000 | 2,0300 | 2,0600 | 2,0600 | 10.426.000 |
13 mar 2024 | 2,6200 | 2,8100 | 2,3300 | 2,5200 | 2,5200 | 13.676.700 |
12 mar 2024 | 2,7100 | 2,7180 | 2,5300 | 2,5600 | 2,5600 | 5.728.000 |
11 mar 2024 | 2,6600 | 2,7450 | 2,6300 | 2,6700 | 2,6700 | 3.607.600 |
08 mar 2024 | 2,6000 | 2,7650 | 2,6000 | 2,6600 | 2,6600 | 3.012.600 |
07 mar 2024 | 2,5500 | 2,6250 | 2,5500 | 2,5900 | 2,5900 | 1.711.900 |
06 mar 2024 | 2,6000 | 2,6600 | 2,5350 | 2,5400 | 2,5400 | 2.424.900 |
05 mar 2024 | 2,6700 | 2,7150 | 2,5900 | 2,6000 | 2,6000 | 2.468.200 |
04 mar 2024 | 2,6100 | 2,7650 | 2,5500 | 2,6900 | 2,6900 | 3.687.700 |
01 mar 2024 | 2,6500 | 2,6500 | 2,5330 | 2,6000 | 2,6000 | 2.197.700 |
29 feb 2024 | 2,5500 | 2,6500 | 2,5450 | 2,6000 | 2,6000 | 3.933.900 |
28 feb 2024 | 2,5700 | 2,6000 | 2,5000 | 2,5200 | 2,5200 | 1.962.300 |
27 feb 2024 | 2,5200 | 2,6000 | 2,5200 | 2,5800 | 2,5800 | 3.349.300 |
26 feb 2024 | 2,5300 | 2,5900 | 2,4500 | 2,5000 | 2,5000 | 3.913.900 |
23 feb 2024 | 2,5000 | 2,6300 | 2,4450 | 2,5500 | 2,5500 | 2.585.000 |
22 feb 2024 | 2,5700 | 2,5700 | 2,4700 | 2,4900 | 2,4900 | 2.558.700 |
21 feb 2024 | 2,6100 | 2,6250 | 2,5200 | 2,5700 | 2,5700 | 3.157.700 |
20 feb 2024 | 2,6800 | 2,7500 | 2,6400 | 2,6400 | 2,6400 | 2.201.100 |
16 feb 2024 | 2,7600 | 2,7900 | 2,6800 | 2,7300 | 2,7300 | 2.086.300 |
15 feb 2024 | 2,7200 | 2,8300 | 2,7200 | 2,7900 | 2,7900 | 3.553.800 |
14 feb 2024 | 2,5900 | 2,6700 | 2,5600 | 2,6700 | 2,6700 | 3.240.800 |
13 feb 2024 | 2,6000 | 2,6200 | 2,4900 | 2,5600 | 2,5600 | 3.248.500 |
12 feb 2024 | 2,6000 | 2,7700 | 2,6000 | 2,7000 | 2,7000 | 2.276.000 |
09 feb 2024 | 2,5600 | 2,6500 | 2,5300 | 2,6200 | 2,6200 | 2.083.900 |
08 feb 2024 | 2,5200 | 2,6100 | 2,4700 | 2,5500 | 2,5500 | 2.286.300 |
07 feb 2024 | 2,5200 | 2,5400 | 2,4300 | 2,5200 | 2,5200 | 2.730.900 |
06 feb 2024 | 2,4000 | 2,5300 | 2,3600 | 2,5100 | 2,5100 | 2.612.900 |
05 feb 2024 | 2,4200 | 2,4600 | 2,3600 | 2,4000 | 2,4000 | 3.714.100 |
02 feb 2024 | 2,4600 | 2,4800 | 2,3400 | 2,4800 | 2,4800 | 5.243.000 |
01 feb 2024 | 2,4300 | 2,5300 | 2,4000 | 2,4800 | 2,4800 | 3.913.000 |
31 gen 2024 | 2,5100 | 2,5480 | 2,3800 | 2,3900 | 2,3900 | 3.569.500 |
30 gen 2024 | 2,5400 | 2,6000 | 2,4600 | 2,5200 | 2,5200 | 3.555.000 |
29 gen 2024 | 2,5000 | 2,5800 | 2,4000 | 2,5500 | 2,5500 | 3.366.300 |
26 gen 2024 | 2,4900 | 2,7100 | 2,4900 | 2,5000 | 2,5000 | 5.371.400 |
25 gen 2024 | 2,5200 | 2,5790 | 2,4700 | 2,4800 | 2,4800 | 3.075.400 |
24 gen 2024 | 2,6900 | 2,6900 | 2,4800 | 2,4900 | 2,4900 | 3.477.000 |
23 gen 2024 | 2,7300 | 2,8600 | 2,6400 | 2,6400 | 2,6400 | 4.223.500 |
22 gen 2024 | 2,5800 | 2,7400 | 2,5300 | 2,7100 | 2,7100 | 3.631.100 |
19 gen 2024 | 2,6700 | 2,6800 | 2,5500 | 2,5500 | 2,5500 | 3.764.600 |
18 gen 2024 | 2,6600 | 2,7400 | 2,6300 | 2,6500 | 2,6500 | 4.756.100 |
17 gen 2024 | 2,7100 | 2,7400 | 2,6200 | 2,6400 | 2,6400 | 4.023.100 |
16 gen 2024 | 2,8400 | 2,9000 | 2,7000 | 2,7600 | 2,7600 | 4.041.700 |
12 gen 2024 | 2,9700 | 3,0100 | 2,8400 | 2,8600 | 2,8600 | 6.080.300 |
11 gen 2024 | 2,9100 | 2,9400 | 2,8250 | 2,9300 | 2,9300 | 3.499.000 |
10 gen 2024 | 2,9400 | 2,9500 | 2,8600 | 2,9500 | 2,9500 | 3.100.000 |
09 gen 2024 | 2,8900 | 2,9500 | 2,8000 | 2,9400 | 2,9400 | 6.478.300 |
08 gen 2024 | 2,9500 | 2,9900 | 2,8500 | 2,9100 | 2,9100 | 6.964.200 |
05 gen 2024 | 2,8700 | 3,0800 | 2,8000 | 2,9700 | 2,9700 | 5.734.300 |
04 gen 2024 | 2,9000 | 2,9280 | 2,8200 | 2,8900 | 2,8900 | 9.491.000 |
03 gen 2024 | 3,0800 | 3,0900 | 2,8650 | 2,9200 | 2,9200 | 6.507.200 |
02 gen 2024 | 3,1100 | 3,2750 | 3,0400 | 3,1600 | 3,1600 | 4.660.300 |
29 dic 2023 | 3,2800 | 3,2800 | 3,1600 | 3,1600 | 3,1600 | 2.605.600 |
28 dic 2023 | 3,1700 | 3,2800 | 3,1200 | 3,2700 | 3,2700 | 5.128.800 |
27 dic 2023 | 3,1200 | 3,2550 | 3,0400 | 3,1900 | 3,1900 | 4.177.500 |
26 dic 2023 | 3,0100 | 3,1950 | 2,9600 | 3,0800 | 3,0800 | 4.036.300 |
22 dic 2023 | 3,0000 | 3,1000 | 2,9600 | 3,0000 | 3,0000 | 3.846.100 |
21 dic 2023 | 2,9500 | 3,0600 | 2,9500 | 3,0500 | 3,0500 | 4.165.900 |
20 dic 2023 | 3,0400 | 3,0900 | 2,8800 | 2,8900 | 2,8900 | 5.467.100 |
19 dic 2023 | 2,9000 | 3,0700 | 2,8800 | 3,0400 | 3,0400 | 8.296.800 |
18 dic 2023 | 3,1000 | 3,1000 | 2,8600 | 2,8900 | 2,8900 | 6.840.300 |
15 dic 2023 | 3,3100 | 3,4000 | 3,0200 | 3,0700 | 3,0700 | 17.429.700 |
14 dic 2023 | 3,5800 | 3,7700 | 3,2400 | 3,2500 | 3,2500 | 7.841.600 |
13 dic 2023 | 3,2400 | 3,5100 | 3,1350 | 3,4800 | 3,4800 | 4.093.000 |
12 dic 2023 | 3,3200 | 3,3800 | 3,2300 | 3,2400 | 3,2400 | 3.138.200 |
11 dic 2023 | 3,3500 | 3,4400 | 3,2550 | 3,3000 | 3,3000 | 3.115.000 |
08 dic 2023 | 3,4200 | 3,4800 | 3,3000 | 3,3300 | 3,3300 | 3.005.500 |
07 dic 2023 | 3,4600 | 3,5000 | 3,3300 | 3,4400 | 3,4400 | 4.805.500 |
06 dic 2023 | 3,4100 | 3,6100 | 3,4000 | 3,4800 | 3,4800 | 4.925.300 |
05 dic 2023 | 3,6800 | 3,7300 | 3,3600 | 3,3700 | 3,3700 | 4.518.100 |
04 dic 2023 | 3,4100 | 3,6750 | 3,4100 | 3,6200 | 3,6200 | 7.360.400 |
01 dic 2023 | 2,9200 | 3,4600 | 2,8590 | 3,4600 | 3,4600 | 11.075.700 |
30 nov 2023 | 2,7400 | 3,0900 | 2,7210 | 3,0200 | 3,0200 | 21.673.100 |
29 nov 2023 | 3,1600 | 3,3100 | 2,6300 | 2,7300 | 2,7300 | 34.500.300 |
28 nov 2023 | 3,8400 | 3,8850 | 3,6300 | 3,8400 | 3,8400 | 5.447.200 |
27 nov 2023 | 3,9300 | 3,9600 | 3,7300 | 3,7600 | 3,7600 | 7.790.100 |
24 nov 2023 | 3,8700 | 4,0400 | 3,8500 | 4,0000 | 4,0000 | 1.227.000 |
*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...