Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 2,2900 | 2,5100 | 2,2600 | 2,4500 | 2,4500 | 3.763.600 |
31 mag 2024 | 2,2400 | 2,4100 | 2,1900 | 2,2600 | 2,2600 | 2.924.000 |
30 mag 2024 | 1,9600 | 2,3300 | 1,9600 | 2,2200 | 2,2200 | 5.059.100 |
29 mag 2024 | 1,8800 | 1,9500 | 1,8600 | 1,9300 | 1,9300 | 878.300 |
28 mag 2024 | 1,8800 | 1,9900 | 1,8600 | 1,9200 | 1,9200 | 1.041.300 |
24 mag 2024 | 1,9500 | 1,9700 | 1,9000 | 1,9300 | 1,9300 | 781.600 |
23 mag 2024 | 2,0100 | 2,0100 | 1,9200 | 1,9500 | 1,9500 | 911.500 |
22 mag 2024 | 2,0000 | 2,0700 | 1,9800 | 2,0100 | 2,0100 | 623.900 |
21 mag 2024 | 2,0300 | 2,0500 | 1,9900 | 2,0000 | 2,0000 | 852.100 |
20 mag 2024 | 1,9700 | 2,0600 | 1,9300 | 2,0500 | 2,0500 | 779.800 |
17 mag 2024 | 2,0400 | 2,0700 | 1,9600 | 1,9800 | 1,9800 | 1.239.900 |
16 mag 2024 | 1,9800 | 2,0700 | 1,9300 | 2,0200 | 2,0200 | 1.403.200 |
15 mag 2024 | 1,9200 | 2,0500 | 1,9100 | 1,9800 | 1,9800 | 1.817.300 |
14 mag 2024 | 1,9100 | 1,9800 | 1,8400 | 1,9000 | 1,9000 | 1.693.800 |
13 mag 2024 | 1,8100 | 1,9700 | 1,7700 | 1,8900 | 1,8900 | 2.133.500 |
10 mag 2024 | 1,9100 | 1,9100 | 1,7300 | 1,7600 | 1,7600 | 1.940.400 |
09 mag 2024 | 1,8500 | 1,8900 | 1,7200 | 1,8800 | 1,8800 | 1.611.700 |
08 mag 2024 | 1,8600 | 1,8800 | 1,8000 | 1,8500 | 1,8500 | 1.026.400 |
07 mag 2024 | 1,9100 | 1,9300 | 1,8400 | 1,8800 | 1,8800 | 974.800 |
06 mag 2024 | 1,9500 | 1,9700 | 1,8900 | 1,9000 | 1,9000 | 1.366.700 |
03 mag 2024 | 1,9000 | 1,9300 | 1,8400 | 1,8900 | 1,8900 | 1.130.200 |
02 mag 2024 | 1,7900 | 1,8800 | 1,7500 | 1,8600 | 1,8600 | 1.197.400 |
01 mag 2024 | 1,7400 | 1,8300 | 1,7300 | 1,7500 | 1,7500 | 1.292.300 |
30 apr 2024 | 1,7400 | 1,8000 | 1,7200 | 1,7500 | 1,7500 | 819.700 |
29 apr 2024 | 1,7300 | 1,7800 | 1,7100 | 1,7500 | 1,7500 | 933.000 |
26 apr 2024 | 1,7100 | 1,7500 | 1,6900 | 1,7500 | 1,7500 | 870.200 |
25 apr 2024 | 1,7600 | 1,7600 | 1,7000 | 1,7000 | 1,7000 | 894.000 |
24 apr 2024 | 1,7800 | 1,8000 | 1,7400 | 1,7600 | 1,7600 | 712.900 |
23 apr 2024 | 1,8000 | 1,9000 | 1,7800 | 1,7800 | 1,7800 | 1.345.200 |
22 apr 2024 | 1,7200 | 1,8400 | 1,6900 | 1,7800 | 1,7800 | 1.319.000 |
19 apr 2024 | 1,7600 | 1,7800 | 1,6900 | 1,7400 | 1,7400 | 2.009.800 |
18 apr 2024 | 1,8000 | 1,8000 | 1,7300 | 1,7600 | 1,7600 | 1.086.000 |
17 apr 2024 | 1,8000 | 1,8300 | 1,7500 | 1,7800 | 1,7800 | 1.521.100 |
16 apr 2024 | 1,8500 | 1,8600 | 1,7700 | 1,8000 | 1,8000 | 1.836.700 |
15 apr 2024 | 1,9000 | 1,9600 | 1,8300 | 1,8500 | 1,8500 | 1.773.700 |
12 apr 2024 | 2,0200 | 2,0500 | 1,8700 | 1,9100 | 1,9100 | 2.065.600 |
11 apr 2024 | 1,9700 | 2,0400 | 1,9600 | 2,0300 | 2,0300 | 1.506.400 |
10 apr 2024 | 1,9900 | 2,0100 | 1,9300 | 1,9800 | 1,9800 | 1.603.200 |
09 apr 2024 | 2,0100 | 2,0700 | 2,0100 | 2,0200 | 2,0200 | 862.200 |
08 apr 2024 | 2,0500 | 2,0600 | 1,9900 | 2,0200 | 2,0200 | 917.200 |
05 apr 2024 | 2,0400 | 2,0800 | 2,0100 | 2,0400 | 2,0400 | 1.046.900 |
04 apr 2024 | 2,1100 | 2,1100 | 2,0200 | 2,0500 | 2,0500 | 1.603.300 |
03 apr 2024 | 2,0600 | 2,1100 | 2,0500 | 2,0800 | 2,0800 | 1.237.700 |
02 apr 2024 | 2,1100 | 2,1300 | 2,0600 | 2,0900 | 2,0900 | 943.700 |
01 apr 2024 | 2,2600 | 2,2600 | 2,1100 | 2,1400 | 2,1400 | 1.209.000 |
28 mar 2024 | 2,1300 | 2,2800 | 2,1100 | 2,2100 | 2,2100 | 3.227.400 |
27 mar 2024 | 2,0800 | 2,1000 | 2,0000 | 2,0400 | 2,0400 | 1.611.400 |
26 mar 2024 | 2,1400 | 2,1600 | 2,0500 | 2,0500 | 2,0500 | 1.102.900 |
25 mar 2024 | 2,1000 | 2,2100 | 2,0700 | 2,1100 | 2,1100 | 1.387.100 |
22 mar 2024 | 2,1300 | 2,1700 | 2,1000 | 2,1000 | 2,1000 | 900.800 |
21 mar 2024 | 2,1800 | 2,2200 | 2,1100 | 2,1300 | 2,1300 | 1.757.800 |
20 mar 2024 | 2,1400 | 2,2100 | 2,1000 | 2,1900 | 2,1900 | 1.210.400 |
19 mar 2024 | 2,1000 | 2,1900 | 2,1000 | 2,1500 | 2,1500 | 1.476.900 |
18 mar 2024 | 2,2500 | 2,2500 | 2,1100 | 2,1300 | 2,1300 | 1.474.100 |
15 mar 2024 | 2,1400 | 2,2800 | 2,1200 | 2,2300 | 2,2300 | 3.106.000 |
14 mar 2024 | 2,1600 | 2,1700 | 2,0900 | 2,1300 | 2,1300 | 1.670.600 |
13 mar 2024 | 2,1800 | 2,2600 | 2,1400 | 2,1800 | 2,1800 | 2.365.900 |
12 mar 2024 | 2,2300 | 2,2600 | 2,1800 | 2,2100 | 2,2100 | 1.510.800 |
11 mar 2024 | 2,3100 | 2,3800 | 2,1800 | 2,2500 | 2,2500 | 2.824.400 |
08 mar 2024 | 2,4400 | 2,5500 | 2,3200 | 2,3500 | 2,3500 | 2.741.600 |
07 mar 2024 | 2,5300 | 2,5400 | 2,3100 | 2,4400 | 2,4400 | 4.043.700 |
06 mar 2024 | 3,0400 | 3,0400 | 2,4200 | 2,4800 | 2,4800 | 8.388.800 |
05 mar 2024 | 3,0300 | 3,1600 | 2,9700 | 3,0800 | 3,0800 | 2.394.900 |
04 mar 2024 | 3,2400 | 3,2500 | 3,0300 | 3,0400 | 3,0400 | 2.602.500 |
01 mar 2024 | 3,1300 | 3,2600 | 3,0900 | 3,1800 | 3,1800 | 2.646.000 |
29 feb 2024 | 3,1100 | 3,1900 | 3,0500 | 3,0800 | 3,0800 | 1.523.800 |
28 feb 2024 | 3,1400 | 3,1500 | 3,0000 | 3,0200 | 3,0200 | 1.597.900 |
27 feb 2024 | 3,1700 | 3,2100 | 3,0900 | 3,1300 | 3,1300 | 1.932.400 |
26 feb 2024 | 2,9900 | 3,2400 | 2,9600 | 3,1100 | 3,1100 | 3.206.500 |
23 feb 2024 | 3,0400 | 3,1100 | 2,9600 | 3,0100 | 3,0100 | 2.538.800 |
22 feb 2024 | 3,0400 | 3,1600 | 3,0100 | 3,0400 | 3,0400 | 1.996.700 |
21 feb 2024 | 3,2100 | 3,2300 | 2,9500 | 3,0000 | 3,0000 | 1.708.200 |
20 feb 2024 | 3,2000 | 3,2500 | 3,1300 | 3,1600 | 3,1600 | 1.762.500 |
16 feb 2024 | 3,1900 | 3,2500 | 3,1600 | 3,2200 | 3,2200 | 1.691.900 |
15 feb 2024 | 3,2100 | 3,2600 | 3,1300 | 3,2100 | 3,2100 | 2.824.600 |
14 feb 2024 | 2,9300 | 3,2400 | 2,9000 | 3,2100 | 3,2100 | 4.129.100 |
13 feb 2024 | 2,8600 | 3,0100 | 2,7600 | 2,8700 | 2,8700 | 2.824.700 |
12 feb 2024 | 2,8700 | 2,9700 | 2,8500 | 2,9500 | 2,9500 | 1.567.300 |
09 feb 2024 | 2,7300 | 2,8700 | 2,7200 | 2,8700 | 2,8700 | 2.156.800 |
08 feb 2024 | 2,6200 | 2,7300 | 2,5600 | 2,7300 | 2,7300 | 1.416.900 |
07 feb 2024 | 2,6600 | 2,7100 | 2,6100 | 2,6300 | 2,6300 | 1.509.900 |
06 feb 2024 | 2,4800 | 2,6400 | 2,4700 | 2,6400 | 2,6400 | 1.626.200 |
05 feb 2024 | 2,4500 | 2,5100 | 2,3900 | 2,4700 | 2,4700 | 1.090.400 |
02 feb 2024 | 2,5000 | 2,5000 | 2,4200 | 2,4500 | 2,4500 | 1.272.300 |
01 feb 2024 | 2,5000 | 2,5600 | 2,4300 | 2,5100 | 2,5100 | 1.247.500 |
31 gen 2024 | 2,5200 | 2,5900 | 2,4600 | 2,4600 | 2,4600 | 1.419.700 |
30 gen 2024 | 2,6300 | 2,6400 | 2,5000 | 2,5200 | 2,5200 | 1.121.100 |
29 gen 2024 | 2,5000 | 2,6700 | 2,4500 | 2,6600 | 2,6600 | 1.714.700 |
26 gen 2024 | 2,4600 | 2,5300 | 2,4300 | 2,4900 | 2,4900 | 1.275.100 |
25 gen 2024 | 2,3800 | 2,4700 | 2,3500 | 2,4600 | 2,4600 | 1.367.900 |
24 gen 2024 | 2,4800 | 2,5100 | 2,3500 | 2,3600 | 2,3600 | 1.399.000 |
23 gen 2024 | 2,5000 | 2,5200 | 2,4000 | 2,4300 | 2,4300 | 949.500 |
22 gen 2024 | 2,4100 | 2,5300 | 2,4100 | 2,5000 | 2,5000 | 1.546.100 |
19 gen 2024 | 2,4800 | 2,5200 | 2,3400 | 2,4100 | 2,4100 | 2.664.800 |
18 gen 2024 | 2,7200 | 2,7400 | 2,4300 | 2,4800 | 2,4800 | 2.414.600 |
17 gen 2024 | 2,6000 | 2,6600 | 2,5200 | 2,6300 | 2,6300 | 2.850.700 |
16 gen 2024 | 2,7400 | 2,7900 | 2,6200 | 2,6500 | 2,6500 | 3.477.000 |
12 gen 2024 | 2,9300 | 2,9700 | 2,7600 | 2,7700 | 2,7700 | 3.112.100 |
11 gen 2024 | 2,7900 | 3,0200 | 2,7300 | 2,9300 | 2,9300 | 6.420.100 |
10 gen 2024 | 2,7800 | 2,8100 | 2,6200 | 2,8000 | 2,8000 | 11.396.600 |
*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...