Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 1,9300 | 1,9800 | 1,9200 | 1,9600 | 1,9600 | 21.500 |
03 giu 2024 | 1,9200 | 1,9800 | 1,9200 | 1,9700 | 1,9700 | 57.700 |
31 mag 2024 | 1,9400 | 1,9800 | 1,9200 | 1,9500 | 1,9500 | 25.000 |
30 mag 2024 | 1,9500 | 2,0000 | 1,8970 | 1,9200 | 1,9200 | 45.400 |
29 mag 2024 | 1,9300 | 1,9700 | 1,8620 | 1,9100 | 1,9100 | 13.400 |
28 mag 2024 | 1,8900 | 1,9800 | 1,8780 | 1,9350 | 1,9350 | 16.700 |
24 mag 2024 | 1,9900 | 1,9900 | 1,8600 | 1,8600 | 1,8600 | 37.700 |
23 mag 2024 | 1,8800 | 2,0000 | 1,8200 | 2,0000 | 2,0000 | 68.900 |
22 mag 2024 | 1,8900 | 1,9710 | 1,8000 | 1,8700 | 1,8700 | 40.400 |
21 mag 2024 | 1,8400 | 1,9900 | 1,8310 | 1,9000 | 1,9000 | 152.600 |
20 mag 2024 | 1,8800 | 1,8920 | 1,8000 | 1,8700 | 1,8700 | 33.200 |
17 mag 2024 | 1,8900 | 1,9330 | 1,8310 | 1,8800 | 1,8800 | 31.300 |
16 mag 2024 | 1,9200 | 1,9400 | 1,7800 | 1,8900 | 1,8900 | 76.900 |
15 mag 2024 | 1,7600 | 1,9900 | 1,6730 | 1,9100 | 1,9100 | 144.800 |
14 mag 2024 | 1,6300 | 2,0000 | 1,6300 | 1,7600 | 1,7600 | 351.300 |
13 mag 2024 | 1,5800 | 1,6800 | 1,4900 | 1,6400 | 1,6400 | 190.800 |
10 mag 2024 | 1,4000 | 1,5800 | 1,3800 | 1,5700 | 1,5700 | 89.000 |
09 mag 2024 | 1,4000 | 1,4100 | 1,3700 | 1,4100 | 1,4100 | 15.200 |
08 mag 2024 | 1,3700 | 1,4000 | 1,3500 | 1,4000 | 1,4000 | 10.800 |
07 mag 2024 | 1,3800 | 1,4200 | 1,3600 | 1,3600 | 1,3600 | 22.800 |
06 mag 2024 | 1,4000 | 1,4100 | 1,3800 | 1,3800 | 1,3800 | 14.800 |
03 mag 2024 | 1,3800 | 1,4200 | 1,3610 | 1,4000 | 1,4000 | 10.400 |
02 mag 2024 | 1,3500 | 1,4000 | 1,3500 | 1,3850 | 1,3850 | 16.700 |
01 mag 2024 | 1,3190 | 1,4000 | 1,3190 | 1,3600 | 1,3600 | 23.700 |
30 apr 2024 | 1,4100 | 1,4100 | 1,3440 | 1,3850 | 1,3850 | 7.700 |
29 apr 2024 | 1,4110 | 1,4200 | 1,3500 | 1,4100 | 1,4100 | 10.100 |
26 apr 2024 | 1,4100 | 1,4130 | 1,3850 | 1,4120 | 1,4120 | 3.500 |
25 apr 2024 | 1,3580 | 1,4100 | 1,3580 | 1,4100 | 1,4100 | 17.200 |
24 apr 2024 | 1,3700 | 1,4100 | 1,3700 | 1,3800 | 1,3800 | 2.600 |
23 apr 2024 | 1,4100 | 1,4100 | 1,3600 | 1,4000 | 1,4000 | 11.200 |
22 apr 2024 | 1,3800 | 1,4200 | 1,3300 | 1,4000 | 1,4000 | 6.100 |
19 apr 2024 | 1,4200 | 1,4300 | 1,3500 | 1,3700 | 1,3700 | 6.600 |
18 apr 2024 | 1,4000 | 1,4500 | 1,3630 | 1,4290 | 1,4290 | 8.500 |
17 apr 2024 | 1,4300 | 1,4500 | 1,3980 | 1,4000 | 1,4000 | 3.800 |
16 apr 2024 | 1,4300 | 1,4450 | 1,3000 | 1,4360 | 1,4360 | 69.400 |
15 apr 2024 | 1,4200 | 1,4700 | 1,4200 | 1,4300 | 1,4300 | 19.400 |
12 apr 2024 | 1,4800 | 1,5380 | 1,4500 | 1,4800 | 1,4800 | 20.700 |
11 apr 2024 | 1,5000 | 1,5100 | 1,4360 | 1,4850 | 1,4850 | 22.200 |
10 apr 2024 | 1,4900 | 1,5100 | 1,4500 | 1,4700 | 1,4700 | 10.600 |
09 apr 2024 | 1,4600 | 1,5430 | 1,4500 | 1,5000 | 1,5000 | 23.200 |
08 apr 2024 | 1,5100 | 1,5250 | 1,4290 | 1,4860 | 1,4860 | 20.700 |
05 apr 2024 | 1,4700 | 1,5260 | 1,4200 | 1,5000 | 1,5000 | 22.000 |
04 apr 2024 | 1,5800 | 1,6000 | 1,4200 | 1,5200 | 1,5200 | 52.200 |
03 apr 2024 | 1,4800 | 1,5800 | 1,4800 | 1,5500 | 1,5500 | 20.300 |
02 apr 2024 | 1,4800 | 1,5500 | 1,4800 | 1,5100 | 1,5100 | 45.200 |
01 apr 2024 | 1,6200 | 1,6400 | 1,4300 | 1,5700 | 1,5700 | 82.800 |
28 mar 2024 | 1,5700 | 1,6490 | 1,5200 | 1,5900 | 1,5900 | 26.100 |
27 mar 2024 | 1,5700 | 1,5780 | 1,4600 | 1,5600 | 1,5600 | 47.600 |
26 mar 2024 | 1,4700 | 1,5600 | 1,4400 | 1,5400 | 1,5400 | 48.200 |
25 mar 2024 | 1,6400 | 1,6790 | 1,4200 | 1,4200 | 1,4200 | 81.000 |
22 mar 2024 | 1,6200 | 1,6700 | 1,5700 | 1,6100 | 1,6100 | 40.000 |
21 mar 2024 | 1,6400 | 1,8800 | 1,5600 | 1,6700 | 1,6700 | 180.100 |
20 mar 2024 | 1,6900 | 1,7400 | 1,5100 | 1,6100 | 1,6100 | 99.600 |
19 mar 2024 | 1,7000 | 1,7200 | 1,5100 | 1,5400 | 1,5400 | 121.000 |
18 mar 2024 | 1,9100 | 2,0500 | 1,7500 | 1,7700 | 1,7700 | 197.700 |
15 mar 2024 | 1,7400 | 1,8080 | 1,6100 | 1,6200 | 1,6200 | 74.400 |
14 mar 2024 | 1,8400 | 1,8400 | 1,7000 | 1,7200 | 1,7200 | 10.600 |
13 mar 2024 | 1,8300 | 1,9000 | 1,7500 | 1,7700 | 1,7700 | 45.600 |
12 mar 2024 | 1,8500 | 1,9340 | 1,8000 | 1,8100 | 1,8100 | 32.300 |
11 mar 2024 | 1,8900 | 1,9400 | 1,8380 | 1,8500 | 1,8500 | 22.800 |
08 mar 2024 | 1,9100 | 1,9700 | 1,9000 | 1,9000 | 1,9000 | 22.000 |
07 mar 2024 | 1,9500 | 1,9800 | 1,9000 | 1,9600 | 1,9600 | 5.200 |
06 mar 2024 | 1,9300 | 1,9800 | 1,8500 | 1,9740 | 1,9740 | 14.600 |
05 mar 2024 | 1,9300 | 2,0100 | 1,8800 | 1,9500 | 1,9500 | 22.300 |
04 mar 2024 | 2,0200 | 2,0220 | 1,8500 | 1,9000 | 1,9000 | 48.900 |
01 mar 2024 | 2,2200 | 2,2700 | 1,9900 | 2,0200 | 2,0200 | 42.200 |
29 feb 2024 | 1,9200 | 2,2900 | 1,9020 | 2,2500 | 2,2500 | 46.100 |
28 feb 2024 | 1,9500 | 2,0300 | 1,7610 | 1,8800 | 1,8800 | 51.100 |
27 feb 2024 | 2,0700 | 2,0780 | 1,9700 | 1,9700 | 1,9700 | 15.100 |
26 feb 2024 | 2,0000 | 2,0400 | 1,9500 | 1,9500 | 1,9500 | 17.900 |
23 feb 2024 | 2,0200 | 2,0600 | 2,0100 | 2,0500 | 2,0500 | 5.000 |
22 feb 2024 | 2,0100 | 2,0900 | 1,9800 | 1,9800 | 1,9800 | 10.300 |
21 feb 2024 | 2,0400 | 2,0900 | 1,9910 | 2,0200 | 2,0200 | 21.800 |
20 feb 2024 | 2,1600 | 2,1600 | 2,0600 | 2,1100 | 2,1100 | 6.500 |
16 feb 2024 | 2,1600 | 2,1800 | 2,1000 | 2,1400 | 2,1400 | 10.700 |
15 feb 2024 | 2,1100 | 2,1790 | 2,0700 | 2,1600 | 2,1600 | 14.000 |
14 feb 2024 | 2,1200 | 2,1300 | 2,0680 | 2,1300 | 2,1300 | 7.200 |
13 feb 2024 | 2,0500 | 2,1400 | 2,0400 | 2,1400 | 2,1400 | 9.500 |
12 feb 2024 | 2,1000 | 2,1500 | 2,0820 | 2,1000 | 2,1000 | 22.400 |
09 feb 2024 | 1,9800 | 2,0940 | 1,9800 | 2,0700 | 2,0700 | 26.400 |
08 feb 2024 | 1,9300 | 2,0400 | 1,9300 | 2,0000 | 2,0000 | 8.400 |
07 feb 2024 | 1,9300 | 2,0900 | 1,9300 | 1,9600 | 1,9600 | 27.900 |
06 feb 2024 | 1,9500 | 2,1350 | 1,9210 | 2,0100 | 2,0100 | 48.100 |
05 feb 2024 | 2,1100 | 2,1100 | 1,9200 | 2,0400 | 2,0400 | 11.900 |
02 feb 2024 | 2,1200 | 2,1600 | 2,0100 | 2,1100 | 2,1100 | 6.900 |
01 feb 2024 | 2,1400 | 2,2500 | 2,0000 | 2,1300 | 2,1300 | 12.400 |
31 gen 2024 | 2,2600 | 2,3800 | 2,1400 | 2,1500 | 2,1500 | 26.300 |
30 gen 2024 | 2,3300 | 2,3890 | 2,2600 | 2,3000 | 2,3000 | 34.300 |
29 gen 2024 | 2,0000 | 2,3800 | 1,9930 | 2,2900 | 2,2900 | 299.800 |
26 gen 2024 | 1,8000 | 2,0000 | 1,8000 | 1,9500 | 1,9500 | 7.800 |
25 gen 2024 | 1,8900 | 2,0000 | 1,8000 | 1,9300 | 1,9300 | 41.700 |
24 gen 2024 | 1,9800 | 2,0150 | 1,8500 | 1,9300 | 1,9300 | 37.000 |
23 gen 2024 | 2,0200 | 2,1000 | 1,9300 | 1,9300 | 1,9300 | 20.300 |
22 gen 2024 | 1,9700 | 2,0320 | 1,9300 | 1,9600 | 1,9600 | 27.300 |
19 gen 2024 | 2,0400 | 2,0900 | 1,9240 | 1,9800 | 1,9800 | 25.000 |
18 gen 2024 | 2,3800 | 2,3800 | 2,0100 | 2,0600 | 2,0600 | 73.200 |
17 gen 2024 | 2,0300 | 2,4000 | 2,0100 | 2,2700 | 2,2700 | 122.800 |
16 gen 2024 | 2,0100 | 2,0920 | 1,9700 | 2,0350 | 2,0350 | 23.100 |
12 gen 2024 | 2,0000 | 2,0500 | 1,9400 | 2,0000 | 2,0000 | 19.700 |
11 gen 2024 | 1,9600 | 2,0820 | 1,9600 | 2,0300 | 2,0300 | 32.400 |
*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...