Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 2,0800 | 2,1600 | 2,0000 | 2,0800 | 2,0800 | 19.300 |
29 apr 2024 | 2,2700 | 2,2700 | 2,0550 | 2,1600 | 2,1600 | 42.000 |
26 apr 2024 | 2,4900 | 2,5500 | 2,3150 | 2,3400 | 2,3400 | 92.700 |
25 apr 2024 | 2,0100 | 3,0000 | 1,9900 | 2,7600 | 2,7600 | 631.500 |
24 apr 2024 | 2,0190 | 2,0700 | 2,0100 | 2,0300 | 2,0300 | 12.700 |
23 apr 2024 | 2,0300 | 2,1300 | 2,0100 | 2,0100 | 2,0100 | 23.700 |
22 apr 2024 | 2,2300 | 2,2500 | 2,0960 | 2,1800 | 2,1800 | 11.100 |
19 apr 2024 | 2,2800 | 2,3300 | 2,0630 | 2,1900 | 2,1900 | 20.500 |
18 apr 2024 | 2,4300 | 2,6200 | 2,3400 | 2,3500 | 2,3500 | 140.100 |
17 apr 2024 | 2,1600 | 2,4000 | 2,1100 | 2,3200 | 2,3200 | 53.800 |
16 apr 2024 | 1,9700 | 2,1090 | 1,9700 | 2,1000 | 2,1000 | 9.200 |
15 apr 2024 | 2,1300 | 2,1900 | 2,0500 | 2,0500 | 2,0500 | 16.600 |
12 apr 2024 | 2,3400 | 2,4200 | 2,2100 | 2,2100 | 2,2100 | 11.800 |
11 apr 2024 | 2,4170 | 2,4400 | 2,3100 | 2,4000 | 2,4000 | 13.200 |
10 apr 2024 | 2,6000 | 2,6100 | 2,4200 | 2,4200 | 2,4200 | 31.100 |
09 apr 2024 | 2,6900 | 2,7100 | 2,4600 | 2,5500 | 2,5500 | 55.800 |
08 apr 2024 | 2,9900 | 3,1000 | 2,7000 | 2,7300 | 2,7300 | 38.600 |
05 apr 2024 | 3,2300 | 3,3690 | 2,8300 | 2,9800 | 2,9800 | 67.000 |
04 apr 2024 | 3,2600 | 3,4390 | 3,2420 | 3,3000 | 3,3000 | 46.000 |
03 apr 2024 | 3,6800 | 4,4400 | 3,1500 | 3,3000 | 3,3000 | 496.100 |
02 apr 2024 | 3,3200 | 3,9900 | 3,2820 | 3,7800 | 3,7800 | 362.300 |
01 apr 2024 | 2,9500 | 3,3600 | 2,8000 | 3,3600 | 3,3600 | 142.700 |
28 mar 2024 | 2,8100 | 3,1500 | 2,8000 | 3,0100 | 3,0100 | 162.600 |
27 mar 2024 | 2,8700 | 2,9700 | 2,6700 | 2,9200 | 2,9200 | 199.800 |
26 mar 2024 | 3,7000 | 3,7000 | 2,6700 | 2,9900 | 2,9900 | 346.800 |
25 mar 2024 | 3,4800 | 3,7480 | 3,1500 | 3,3900 | 3,3900 | 407.100 |
22 mar 2024 | 3,4000 | 3,5200 | 3,1600 | 3,4500 | 3,4500 | 440.800 |
21 mar 2024 | 3,8000 | 3,8800 | 3,1000 | 3,2600 | 3,2600 | 1.913.600 |
20 mar 2024 | 3,3600 | 4,4400 | 3,1500 | 3,8900 | 3,8900 | 40.817.400 |
19 mar 2024 | 2,4000 | 4,1700 | 2,3910 | 2,8400 | 2,8400 | 83.324.500 |
18 mar 2024 | 1,6700 | 1,9500 | 1,6700 | 1,8800 | 1,8800 | 634.400 |
15 mar 2024 | 1,6900 | 1,7900 | 1,6800 | 1,7200 | 1,7200 | 78.700 |
14 mar 2024 | 1,7500 | 1,9750 | 1,7100 | 1,7800 | 1,7800 | 206.100 |
13 mar 2024 | 1,9500 | 2,0700 | 1,6620 | 1,7600 | 1,7600 | 259.700 |
12 mar 2024 | 1,7200 | 2,8600 | 1,6220 | 2,0500 | 2,0500 | 4.348.200 |
11 mar 2024 | 1,5600 | 1,9000 | 1,5000 | 1,8750 | 1,8750 | 1.710.000 |
08 mar 2024 | 1,5700 | 1,7200 | 1,5000 | 1,6100 | 1,6100 | 81.700 |
07 mar 2024 | 1,6700 | 1,8200 | 1,4600 | 1,6900 | 1,6900 | 737.500 |
06 mar 2024 | 1,4420 | 1,7470 | 1,4100 | 1,7470 | 1,7470 | 2.472.100 |
05 mar 2024 | 1,5890 | 1,6000 | 1,4500 | 1,4700 | 1,4700 | 16.700 |
04 mar 2024 | 1,6500 | 1,6500 | 1,5100 | 1,5200 | 1,5200 | 6.300 |
01 mar 2024 | 1,6200 | 1,6200 | 1,4400 | 1,5500 | 1,5500 | 7.200 |
29 feb 2024 | 1,4500 | 1,6200 | 1,3840 | 1,6200 | 1,6200 | 63.200 |
28 feb 2024 | 1,4000 | 1,4400 | 1,3480 | 1,4400 | 1,4400 | 19.300 |
27 feb 2024 | 1,4600 | 1,6600 | 1,4000 | 1,4100 | 1,4100 | 169.100 |
26 feb 2024 | 1,3130 | 1,4700 | 1,3130 | 1,4070 | 1,4070 | 12.200 |
23 feb 2024 | 1,3600 | 1,3600 | 1,3000 | 1,3000 | 1,3000 | 3.000 |
22 feb 2024 | 1,4380 | 1,4420 | 1,2000 | 1,3840 | 1,3840 | 23.400 |
21 feb 2024 | 1,5700 | 1,5700 | 1,5100 | 1,5100 | 1,5100 | 1.400 |
20 feb 2024 | 1,2910 | 1,6800 | 1,2910 | 1,4600 | 1,4600 | 37.800 |
16 feb 2024 | 1,4400 | 1,5200 | 1,4000 | 1,4800 | 1,4800 | 14.500 |
15 feb 2024 | 1,2400 | 1,5500 | 1,2250 | 1,3800 | 1,3800 | 23.700 |
14 feb 2024 | 1,2420 | 1,3500 | 1,2110 | 1,3000 | 1,3000 | 17.300 |
13 feb 2024 | 1,2500 | 1,2500 | 1,1900 | 1,2200 | 1,2200 | 8.500 |
12 feb 2024 | 1,2000 | 1,2000 | 1,1600 | 1,2000 | 1,2000 | 7.100 |
09 feb 2024 | 1,1700 | 1,2990 | 1,1700 | 1,1990 | 1,1990 | 16.400 |
08 feb 2024 | 1,3000 | 1,3000 | 1,1400 | 1,2580 | 1,2580 | 18.500 |
07 feb 2024 | 1,2500 | 1,2970 | 1,2500 | 1,2970 | 1,2970 | 1.000 |
06 feb 2024 | 1,2000 | 1,2930 | 1,1500 | 1,2930 | 1,2930 | 2.600 |
05 feb 2024 | 1,2200 | 1,2500 | 1,2000 | 1,2200 | 1,2200 | 4.500 |
02 feb 2024 | 1,3400 | 1,3400 | 1,2100 | 1,2300 | 1,2300 | 14.800 |
01 feb 2024 | 1,3500 | 1,3900 | 1,3400 | 1,3400 | 1,3400 | 3.400 |
31 gen 2024 | 1,3100 | 1,3300 | 1,3000 | 1,3300 | 1,3300 | 3.900 |
30 gen 2024 | 1,4200 | 1,4200 | 1,3100 | 1,3500 | 1,3500 | 1.600 |
29 gen 2024 | 1,3900 | 1,4300 | 1,3300 | 1,3800 | 1,3800 | 18.100 |
26 gen 2024 | 1,5200 | 1,5200 | 1,4000 | 1,4000 | 1,4000 | 3.500 |
25 gen 2024 | 1,4100 | 1,5100 | 1,4000 | 1,4100 | 1,4100 | 4.300 |
24 gen 2024 | 1,4300 | 1,4610 | 1,4300 | 1,4500 | 1,4500 | 3.400 |
23 gen 2024 | 1,3500 | 1,5700 | 1,3500 | 1,4540 | 1,4540 | 13.100 |
22 gen 2024 | 1,3120 | 1,5620 | 1,3100 | 1,3800 | 1,3800 | 37.200 |
19 gen 2024 | 1,4100 | 1,5090 | 1,3700 | 1,3700 | 1,3700 | 2.100 |
18 gen 2024 | 1,3500 | 1,5300 | 1,3500 | 1,4100 | 1,4100 | 26.700 |
17 gen 2024 | 1,4000 | 1,5000 | 1,2060 | 1,3700 | 1,3700 | 18.800 |
16 gen 2024 | 1,6750 | 1,6750 | 1,4400 | 1,4400 | 1,4400 | 43.200 |
12 gen 2024 | 1,7600 | 1,7900 | 1,6400 | 1,6850 | 1,6850 | 10.800 |
11 gen 2024 | 1,7300 | 1,7500 | 1,6500 | 1,7190 | 1,7190 | 16.100 |
10 gen 2024 | 1,8600 | 1,8600 | 1,7500 | 1,7600 | 1,7600 | 10.600 |
09 gen 2024 | 1,7900 | 1,8190 | 1,7450 | 1,7700 | 1,7700 | 24.900 |
08 gen 2024 | 1,8900 | 1,8900 | 1,7700 | 1,8400 | 1,8400 | 22.100 |
05 gen 2024 | 1,8400 | 1,8500 | 1,7450 | 1,8440 | 1,8440 | 26.000 |
04 gen 2024 | 1,7520 | 1,8200 | 1,7200 | 1,8140 | 1,8140 | 16.600 |
03 gen 2024 | 1,8300 | 1,8600 | 1,7000 | 1,7400 | 1,7400 | 50.600 |
02 gen 2024 | 1,8500 | 1,9100 | 1,8200 | 1,8300 | 1,8300 | 56.100 |
29 dic 2023 | 2,1800 | 2,1900 | 1,8000 | 1,8400 | 1,8400 | 98.300 |
28 dic 2023 | 2,0400 | 2,3000 | 1,9100 | 2,0100 | 2,0100 | 378.700 |
27 dic 2023 | 2,1100 | 2,1600 | 1,9000 | 2,1200 | 2,1200 | 223.500 |
26 dic 2023 | 2,0200 | 2,7400 | 1,9200 | 2,3100 | 2,3100 | 4.711.200 |
22 dic 2023 | 1,7900 | 1,7900 | 1,6870 | 1,7500 | 1,7500 | 35.900 |
21 dic 2023 | 1,7810 | 1,8700 | 1,7210 | 1,7500 | 1,7500 | 40.800 |
20 dic 2023 | 1,6570 | 1,9880 | 1,6500 | 1,7700 | 1,7700 | 87.400 |
19 dic 2023 | 1,6300 | 1,7140 | 1,6300 | 1,6700 | 1,6700 | 11.200 |
18 dic 2023 | 1,7400 | 1,7600 | 1,6640 | 1,6800 | 1,6800 | 28.000 |
15 dic 2023 | 1,7230 | 1,7800 | 1,7000 | 1,7000 | 1,7000 | 27.900 |
14 dic 2023 | 1,7300 | 1,8100 | 1,6410 | 1,7710 | 1,7710 | 18.800 |
13 dic 2023 | 1,9190 | 1,9450 | 1,6500 | 1,7390 | 1,7390 | 62.500 |
12 dic 2023 | 2,0000 | 2,0600 | 1,9100 | 1,9850 | 1,9850 | 15.800 |
11 dic 2023 | 2,0450 | 2,0940 | 2,0300 | 2,0300 | 2,0300 | 4.600 |
08 dic 2023 | 2,1750 | 2,1750 | 2,0200 | 2,0200 | 2,0200 | 14.500 |
07 dic 2023 | 2,1700 | 2,3000 | 2,0900 | 2,1030 | 2,1030 | 18.100 |
06 dic 2023 | 2,2200 | 2,3000 | 2,1200 | 2,1300 | 2,1300 | 3.500 |
*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...