Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,3500 | 2,3600 | 2,3300 | 2,3600 | 2,3600 | 603.361 |
02 mag 2024 | 2,2500 | 2,3400 | 2,2300 | 2,3400 | 2,3400 | 57.100 |
01 mag 2024 | 2,1050 | 2,2100 | 2,1050 | 2,2050 | 2,2050 | 22.800 |
30 apr 2024 | 2,2700 | 2,2700 | 2,1600 | 2,2000 | 2,2000 | 43.200 |
29 apr 2024 | 2,2500 | 2,2700 | 2,2200 | 2,2200 | 2,2200 | 82.200 |
26 apr 2024 | 2,2800 | 2,2800 | 2,1400 | 2,2200 | 2,2200 | 1.562.300 |
25 apr 2024 | 2,2700 | 2,2700 | 2,0700 | 2,1200 | 2,1200 | 39.600 |
24 apr 2024 | 2,0600 | 2,1300 | 2,0600 | 2,1300 | 2,1300 | 345.700 |
23 apr 2024 | 2,0400 | 2,1000 | 2,0400 | 2,0600 | 2,0600 | 9.700 |
22 apr 2024 | 2,0300 | 2,0600 | 1,9700 | 2,0300 | 2,0300 | 68.100 |
19 apr 2024 | 2,0420 | 2,1000 | 2,0150 | 2,0600 | 2,0600 | 42.800 |
18 apr 2024 | 2,2400 | 2,2400 | 2,0700 | 2,0900 | 2,0900 | 26.900 |
17 apr 2024 | 1,9100 | 2,0990 | 1,9100 | 2,0600 | 2,0600 | 66.600 |
16 apr 2024 | 1,9800 | 2,2000 | 1,9800 | 2,0500 | 2,0500 | 86.900 |
15 apr 2024 | 2,0900 | 2,1200 | 2,0500 | 2,0900 | 2,0900 | 147.700 |
12 apr 2024 | 2,2800 | 2,2800 | 2,0500 | 2,0500 | 2,0500 | 1.107.400 |
11 apr 2024 | 2,0260 | 2,0600 | 2,0260 | 2,0500 | 2,0500 | 13.800 |
10 apr 2024 | 2,0600 | 2,0600 | 1,9700 | 2,0150 | 2,0150 | 55.700 |
09 apr 2024 | 2,0300 | 2,1200 | 2,0300 | 2,0550 | 2,0550 | 83.400 |
08 apr 2024 | 2,0300 | 2,0300 | 1,9650 | 2,0300 | 2,0300 | 58.400 |
05 apr 2024 | 2,0300 | 2,0300 | 1,9800 | 2,0200 | 2,0200 | 100.800 |
04 apr 2024 | 2,0500 | 2,0800 | 2,0100 | 2,0200 | 2,0200 | 1.032.400 |
03 apr 2024 | 2,0900 | 2,0900 | 1,9850 | 2,0100 | 2,0100 | 378.900 |
02 apr 2024 | 2,1500 | 2,1500 | 2,0700 | 2,0900 | 2,0900 | 4.305.900 |
01 apr 2024 | 2,2000 | 2,3500 | 2,0500 | 2,1700 | 2,1700 | 712.300 |
28 mar 2024 | 2,0000 | 2,1500 | 1,9400 | 2,1400 | 2,1400 | 699.900 |
27 mar 2024 | 1,9500 | 1,9500 | 1,8800 | 1,9020 | 1,9020 | 55.800 |
26 mar 2024 | 2,1000 | 2,1000 | 1,9400 | 1,9500 | 1,9500 | 331.400 |
25 mar 2024 | 1,7400 | 1,9900 | 1,7400 | 1,9600 | 1,9600 | 38.100 |
22 mar 2024 | 1,9200 | 1,9800 | 1,8900 | 1,9000 | 1,9000 | 39.700 |
21 mar 2024 | 1,7300 | 2,0000 | 1,7300 | 1,8800 | 1,8800 | 19.000 |
20 mar 2024 | 2,0000 | 2,0000 | 1,8600 | 1,8650 | 1,8650 | 34.500 |
19 mar 2024 | 1,9700 | 1,9700 | 1,9000 | 1,9100 | 1,9100 | 9.800 |
18 mar 2024 | 1,9200 | 1,9700 | 1,9000 | 1,9400 | 1,9400 | 49.400 |
15 mar 2024 | 1,8800 | 1,8800 | 1,8500 | 1,8700 | 1,8700 | 22.800 |
14 mar 2024 | 1,8540 | 1,9200 | 1,8500 | 1,8500 | 1,8500 | 12.200 |
13 mar 2024 | 1,7500 | 2,0500 | 1,7500 | 1,9050 | 1,9050 | 30.200 |
12 mar 2024 | 1,7700 | 1,9300 | 1,7500 | 1,9100 | 1,9100 | 1.267.200 |
11 mar 2024 | 1,7100 | 1,7300 | 1,6640 | 1,7000 | 1,7000 | 630.400 |
08 mar 2024 | 1,6600 | 1,6940 | 1,6400 | 1,6400 | 1,6400 | 20.300 |
07 mar 2024 | 1,6500 | 1,6500 | 1,6250 | 1,6300 | 1,6300 | 17.300 |
06 mar 2024 | 1,6420 | 1,6600 | 1,6400 | 1,6600 | 1,6600 | 6.800 |
05 mar 2024 | 1,6500 | 1,6580 | 1,6100 | 1,6250 | 1,6250 | 11.000 |
04 mar 2024 | 1,7200 | 1,7200 | 1,6500 | 1,6900 | 1,6900 | 29.500 |
01 mar 2024 | 1,6500 | 1,7300 | 1,6500 | 1,7180 | 1,7180 | 3.200 |
29 feb 2024 | 1,6500 | 1,7000 | 1,6500 | 1,6900 | 1,6900 | 48.200 |
28 feb 2024 | 1,6950 | 1,6950 | 1,6600 | 1,6680 | 1,6680 | 29.800 |
27 feb 2024 | 1,7000 | 1,7100 | 1,6500 | 1,6500 | 1,6500 | 18.100 |
26 feb 2024 | 1,6700 | 1,6790 | 1,6500 | 1,6750 | 1,6750 | 9.000 |
23 feb 2024 | 1,6900 | 1,6900 | 1,6700 | 1,6720 | 1,6720 | 7.900 |
22 feb 2024 | 1,6690 | 1,7300 | 1,6400 | 1,6400 | 1,6400 | 10.400 |
21 feb 2024 | 1,7100 | 1,7200 | 1,6950 | 1,7100 | 1,7100 | 33.500 |
20 feb 2024 | 1,6800 | 1,6800 | 1,6300 | 1,6300 | 1,6300 | 41.400 |
16 feb 2024 | 1,6700 | 1,7100 | 1,6700 | 1,7100 | 1,7100 | 16.700 |
15 feb 2024 | 1,5900 | 1,6300 | 1,5900 | 1,6200 | 1,6200 | 38.500 |
14 feb 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1.100 |
13 feb 2024 | 1,6100 | 1,6100 | 1,6000 | 1,6000 | 1,6000 | 7.000 |
12 feb 2024 | 1,5700 | 1,6500 | 1,5700 | 1,6400 | 1,6400 | 36.700 |
09 feb 2024 | 1,6000 | 1,6000 | 1,5750 | 1,5750 | 1,5750 | 5.500 |
08 feb 2024 | 1,6000 | 1,6000 | 1,5600 | 1,6000 | 1,6000 | 32.100 |
07 feb 2024 | 1,6400 | 1,6400 | 1,5410 | 1,6400 | 1,6400 | 6.600 |
06 feb 2024 | 1,5400 | 1,6900 | 1,5400 | 1,6700 | 1,6700 | 46.800 |
05 feb 2024 | 1,5440 | 1,5500 | 1,5400 | 1,5500 | 1,5500 | 31.400 |
02 feb 2024 | 1,5100 | 1,5600 | 1,5100 | 1,5600 | 1,5600 | 17.200 |
01 feb 2024 | 1,6200 | 1,6200 | 1,5700 | 1,5800 | 1,5800 | 5.300 |
31 gen 2024 | 1,6200 | 1,6700 | 1,5500 | 1,6400 | 1,6400 | 33.900 |
30 gen 2024 | 1,6500 | 1,6500 | 1,5900 | 1,6400 | 1,6400 | 25.600 |
29 gen 2024 | 1,6800 | 1,7300 | 1,6410 | 1,6800 | 1,6800 | 40.300 |
26 gen 2024 | 1,7300 | 1,7300 | 1,6900 | 1,7300 | 1,7300 | 5.900 |
25 gen 2024 | 1,6900 | 1,8600 | 1,6900 | 1,7950 | 1,7950 | 16.300 |
24 gen 2024 | 1,8300 | 1,8300 | 1,7500 | 1,7800 | 1,7800 | 57.400 |
23 gen 2024 | 1,7000 | 1,7300 | 1,7000 | 1,7300 | 1,7300 | 12.600 |
22 gen 2024 | 1,6100 | 1,6900 | 1,6100 | 1,6600 | 1,6600 | 29.600 |
19 gen 2024 | 1,7200 | 1,7200 | 1,6880 | 1,7200 | 1,7200 | 63.600 |
18 gen 2024 | 1,7100 | 1,7400 | 1,6750 | 1,7400 | 1,7400 | 15.400 |
17 gen 2024 | 1,7000 | 1,7260 | 1,6500 | 1,7100 | 1,7100 | 11.900 |
16 gen 2024 | 1,7900 | 1,7900 | 1,7100 | 1,7100 | 1,7100 | 71.200 |
12 gen 2024 | 1,8500 | 1,8500 | 1,8000 | 1,8000 | 1,8000 | 1.200 |
11 gen 2024 | 1,8400 | 1,8500 | 1,8400 | 1,8500 | 1,8500 | 7.500 |
10 gen 2024 | 1,8600 | 1,8600 | 1,7900 | 1,7900 | 1,7900 | 18.800 |
09 gen 2024 | 1,8600 | 1,8700 | 1,8000 | 1,8000 | 1,8000 | 56.000 |
08 gen 2024 | 1,8500 | 1,8700 | 1,8300 | 1,8600 | 1,8600 | 57.300 |
05 gen 2024 | 1,9600 | 1,9900 | 1,9000 | 1,9350 | 1,9350 | 40.700 |
04 gen 2024 | 1,9400 | 1,9690 | 1,9000 | 1,9350 | 1,9350 | 15.900 |
03 gen 2024 | 1,9500 | 1,9500 | 1,8400 | 1,9300 | 1,9300 | 162.100 |
02 gen 2024 | 2,0300 | 2,0300 | 1,9600 | 1,9860 | 1,9860 | 58.200 |
29 dic 2023 | 2,0800 | 2,0900 | 2,0000 | 2,0200 | 2,0200 | 309.900 |
28 dic 2023 | 2,1500 | 2,1500 | 2,0600 | 2,0800 | 2,0800 | 89.600 |
27 dic 2023 | 2,0800 | 2,1000 | 2,0100 | 2,1000 | 2,1000 | 31.700 |
26 dic 2023 | 2,0300 | 2,0800 | 2,0100 | 2,0800 | 2,0800 | 45.400 |
22 dic 2023 | 2,0000 | 2,0200 | 2,0000 | 2,0100 | 2,0100 | 37.500 |
21 dic 2023 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 200 |
20 dic 2023 | 2,0900 | 2,0900 | 2,0000 | 2,0300 | 2,0300 | 38.600 |
19 dic 2023 | 2,0600 | 2,1000 | 2,0600 | 2,1000 | 2,1000 | 113.900 |
18 dic 2023 | 2,0400 | 2,0400 | 1,9920 | 2,0000 | 2,0000 | 45.400 |
15 dic 2023 | 1,9400 | 2,0900 | 1,9400 | 2,0300 | 2,0300 | 14.800 |
14 dic 2023 | 2,0000 | 2,0800 | 2,0000 | 2,0800 | 2,0800 | 11.300 |
13 dic 2023 | 1,9840 | 1,9910 | 1,9700 | 1,9910 | 1,9910 | 17.000 |
12 dic 2023 | 1,9000 | 1,9500 | 1,9000 | 1,9010 | 1,9010 | 26.200 |
11 dic 2023 | 1,7500 | 1,9000 | 1,7500 | 1,8300 | 1,8300 | 19.400 |
*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...