Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 2,6300 | 2,7100 | 2,6300 | 2,7100 | 2,7100 | 1.054 |
08 mag 2024 | 2,7300 | 2,8200 | 2,7100 | 2,7100 | 2,7100 | 6.100 |
07 mag 2024 | 3,1300 | 3,1300 | 2,6500 | 2,6600 | 2,6600 | 38.600 |
06 mag 2024 | 2,7300 | 2,7300 | 2,5600 | 2,6500 | 2,6500 | 6.800 |
03 mag 2024 | 2,5520 | 2,8470 | 2,5500 | 2,6770 | 2,6770 | 3.600 |
02 mag 2024 | 2,5200 | 2,7000 | 2,5200 | 2,5990 | 2,5990 | 4.300 |
01 mag 2024 | 2,6260 | 2,6500 | 2,5350 | 2,5620 | 2,5620 | 2.600 |
30 apr 2024 | 2,6980 | 2,7500 | 2,5500 | 2,5500 | 2,5500 | 10.500 |
29 apr 2024 | 3,1200 | 3,2400 | 2,5600 | 2,6450 | 2,6450 | 48.500 |
26 apr 2024 | 2,7500 | 3,0000 | 2,5300 | 2,9300 | 2,9300 | 25.100 |
25 apr 2024 | 2,7900 | 2,8400 | 2,5100 | 2,5900 | 2,5900 | 26.300 |
24 apr 2024 | 2,9600 | 3,0000 | 2,8460 | 2,9020 | 2,9020 | 11.000 |
23 apr 2024 | 2,7000 | 2,9440 | 2,7000 | 2,9400 | 2,9400 | 8.400 |
22 apr 2024 | 2,8200 | 3,0000 | 2,8200 | 3,0000 | 3,0000 | 23.400 |
19 apr 2024 | 2,9550 | 3,0000 | 2,9000 | 2,9970 | 2,9970 | 13.000 |
18 apr 2024 | 3,1600 | 3,1600 | 2,8300 | 3,0500 | 3,0500 | 30.700 |
17 apr 2024 | 3,0300 | 3,2300 | 3,0000 | 3,1700 | 3,1700 | 4.000 |
16 apr 2024 | 3,1000 | 3,1800 | 3,0600 | 3,1000 | 3,1000 | 8.600 |
15 apr 2024 | 3,3700 | 3,5500 | 3,1100 | 3,2200 | 3,2200 | 7.900 |
12 apr 2024 | 3,5600 | 3,5600 | 3,3600 | 3,3600 | 3,3600 | 11.600 |
11 apr 2024 | 3,6470 | 3,6700 | 3,5200 | 3,5550 | 3,5550 | 11.300 |
10 apr 2024 | 3,6500 | 3,8400 | 3,5000 | 3,5140 | 3,5140 | 14.100 |
09 apr 2024 | 3,9200 | 3,9200 | 3,7000 | 3,8100 | 3,8100 | 11.600 |
08 apr 2024 | 3,7200 | 3,9200 | 3,3800 | 3,9050 | 3,9050 | 21.400 |
05 apr 2024 | 3,4600 | 3,7300 | 3,3470 | 3,7000 | 3,7000 | 16.200 |
04 apr 2024 | 3,1400 | 3,6700 | 3,1400 | 3,5300 | 3,5300 | 27.700 |
03 apr 2024 | 3,4600 | 3,4600 | 3,0700 | 3,2500 | 3,2500 | 31.100 |
02 apr 2024 | 3,7400 | 3,7700 | 3,3500 | 3,3750 | 3,3750 | 26.500 |
01 apr 2024 | 3,7900 | 3,7900 | 3,6000 | 3,6400 | 3,6400 | 5.800 |
28 mar 2024 | 3,6000 | 3,7300 | 3,4000 | 3,7000 | 3,7000 | 27.300 |
27 mar 2024 | 3,7000 | 3,9400 | 3,3500 | 3,6000 | 3,6000 | 58.800 |
26 mar 2024 | 3,8500 | 3,9900 | 3,7500 | 3,8000 | 3,8000 | 26.100 |
25 mar 2024 | 4,4100 | 4,4500 | 3,5800 | 3,8250 | 3,8250 | 91.100 |
22 mar 2024 | 4,8200 | 4,8500 | 4,3700 | 4,4500 | 4,4500 | 93.600 |
21 mar 2024 | 4,5000 | 4,8600 | 4,4200 | 4,8360 | 4,8360 | 247.100 |
20 mar 2024 | 4,9800 | 4,9800 | 4,2500 | 4,3900 | 4,3900 | 83.200 |
19 mar 2024 | 5,3400 | 5,3600 | 4,8500 | 4,9500 | 4,9500 | 206.400 |
18 mar 2024 | 5,2400 | 5,2400 | 4,1500 | 4,8500 | 4,8500 | 96.500 |
15 mar 2024 | 5,5400 | 5,8100 | 5,0720 | 5,1700 | 5,1700 | 71.100 |
14 mar 2024 | 5,3200 | 5,6500 | 5,1500 | 5,4100 | 5,4100 | 226.200 |
13 mar 2024 | 5,3600 | 5,3600 | 4,7800 | 4,9600 | 4,9600 | 95.000 |
12 mar 2024 | 4,5300 | 5,2560 | 4,4500 | 4,8300 | 4,8300 | 60.700 |
11 mar 2024 | 4,7900 | 4,7900 | 4,2300 | 4,4500 | 4,4500 | 54.300 |
08 mar 2024 | 4,6000 | 4,8490 | 4,2200 | 4,7700 | 4,7700 | 97.600 |
07 mar 2024 | 7,0000 | 7,0000 | 3,9400 | 4,6100 | 4,6100 | 273.000 |
06 mar 2024 | 5,0000 | 6,3600 | 5,0000 | 6,2500 | 6,2500 | 190.300 |
05 mar 2024 | 3,7800 | 4,8000 | 3,6600 | 4,8000 | 4,8000 | 219.700 |
04 mar 2024 | 3,5200 | 3,6600 | 3,2700 | 3,4400 | 3,4400 | 122.900 |
01 mar 2024 | 3,1000 | 3,2740 | 2,8700 | 3,2740 | 3,2740 | 35.100 |
29 feb 2024 | 3,3400 | 3,3400 | 3,0000 | 3,0400 | 3,0400 | 23.800 |
28 feb 2024 | 2,7500 | 3,5500 | 2,6600 | 3,3350 | 3,3350 | 127.200 |
27 feb 2024 | 2,6800 | 2,8000 | 2,5700 | 2,7390 | 2,7390 | 33.700 |
26 feb 2024 | 2,6470 | 2,8400 | 2,5500 | 2,7900 | 2,7900 | 19.400 |
23 feb 2024 | 2,4500 | 2,6000 | 2,4100 | 2,4100 | 2,4100 | 9.700 |
22 feb 2024 | 2,6990 | 2,7000 | 2,3400 | 2,6800 | 2,6800 | 3.200 |
21 feb 2024 | 2,6300 | 2,6300 | 2,3450 | 2,4300 | 2,4300 | 11.600 |
20 feb 2024 | 2,3000 | 2,8000 | 2,2700 | 2,7000 | 2,7000 | 43.800 |
16 feb 2024 | 2,3800 | 2,3800 | 2,2300 | 2,2300 | 2,2300 | 3.100 |
15 feb 2024 | 2,2400 | 2,4370 | 2,2100 | 2,2700 | 2,2700 | 2.100 |
14 feb 2024 | 2,4300 | 2,4300 | 2,2000 | 2,2000 | 2,2000 | 13.800 |
13 feb 2024 | 2,2300 | 2,3000 | 2,2000 | 2,2900 | 2,2900 | 12.100 |
12 feb 2024 | 2,2900 | 2,3500 | 2,2800 | 2,3500 | 2,3500 | 8.200 |
09 feb 2024 | 2,4200 | 2,4200 | 2,2700 | 2,2700 | 2,2700 | 7.000 |
08 feb 2024 | 2,3000 | 2,3800 | 2,2000 | 2,3200 | 2,3200 | 35.700 |
07 feb 2024 | 2,3100 | 2,4300 | 2,2000 | 2,2010 | 2,2010 | 6.300 |
06 feb 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 500 |
05 feb 2024 | 2,2500 | 2,2500 | 2,2000 | 2,2000 | 2,2000 | 2.200 |
02 feb 2024 | 2,3100 | 2,3100 | 2,2000 | 2,2300 | 2,2300 | 9.200 |
01 feb 2024 | 2,5570 | 2,5570 | 2,3400 | 2,3400 | 2,3400 | 7.000 |
31 gen 2024 | 2,5000 | 2,5000 | 2,3100 | 2,3800 | 2,3800 | 5.400 |
30 gen 2024 | 2,4400 | 2,5000 | 2,4010 | 2,4900 | 2,4900 | 7.700 |
29 gen 2024 | 2,3600 | 2,5430 | 2,3600 | 2,4400 | 2,4400 | 24.400 |
26 gen 2024 | 2,2500 | 2,4350 | 2,2500 | 2,3000 | 2,3000 | 6.300 |
25 gen 2024 | 2,3000 | 2,3870 | 2,3000 | 2,3200 | 2,3200 | 6.600 |
24 gen 2024 | 2,3000 | 2,3500 | 2,2530 | 2,3400 | 2,3400 | 3.800 |
23 gen 2024 | 2,2900 | 2,2900 | 2,1500 | 2,2200 | 2,2200 | 5.800 |
22 gen 2024 | 2,2850 | 2,3500 | 2,1400 | 2,2160 | 2,2160 | 10.700 |
19 gen 2024 | 2,2450 | 2,3000 | 2,1900 | 2,2700 | 2,2700 | 9.600 |
18 gen 2024 | 2,1100 | 2,3000 | 2,1100 | 2,2000 | 2,2000 | 7.200 |
17 gen 2024 | 2,2000 | 2,2600 | 2,1800 | 2,2500 | 2,2500 | 8.600 |
16 gen 2024 | 2,3700 | 2,3760 | 2,1500 | 2,1900 | 2,1900 | 65.000 |
12 gen 2024 | 2,7200 | 2,7200 | 2,4950 | 2,5900 | 2,5900 | 15.200 |
11 gen 2024 | 2,6650 | 2,7600 | 2,5500 | 2,6300 | 2,6300 | 7.800 |
10 gen 2024 | 2,4200 | 2,7500 | 2,3600 | 2,6790 | 2,6790 | 116.300 |
09 gen 2024 | 2,6200 | 2,6200 | 2,3500 | 2,3800 | 2,3800 | 26.700 |
08 gen 2024 | 2,8150 | 2,8830 | 2,5600 | 2,5700 | 2,5700 | 23.200 |
05 gen 2024 | 2,7400 | 2,9170 | 2,6500 | 2,7600 | 2,7600 | 75.500 |
04 gen 2024 | 2,6700 | 3,4400 | 2,6700 | 2,7700 | 2,7700 | 486.700 |
03 gen 2024 | 2,3450 | 2,9800 | 2,2100 | 2,4900 | 2,4900 | 327.000 |
02 gen 2024 | 2,3000 | 2,4600 | 2,1300 | 2,2000 | 2,2000 | 12.100 |
29 dic 2023 | 2,0500 | 2,3100 | 2,0170 | 2,3100 | 2,3100 | 25.100 |
28 dic 2023 | 2,0600 | 2,1200 | 2,0100 | 2,0100 | 2,0100 | 11.900 |
27 dic 2023 | 2,2000 | 2,2500 | 1,9800 | 2,1800 | 2,1800 | 23.900 |
26 dic 2023 | 2,1780 | 2,2600 | 2,1780 | 2,1900 | 2,1900 | 2.400 |
22 dic 2023 | 2,2450 | 2,3000 | 2,1800 | 2,2900 | 2,2900 | 13.200 |
21 dic 2023 | 2,2500 | 2,4300 | 2,2400 | 2,2400 | 2,2400 | 23.300 |
20 dic 2023 | 2,4800 | 2,4800 | 2,2200 | 2,2600 | 2,2600 | 11.500 |
19 dic 2023 | 2,3100 | 2,4900 | 2,2400 | 2,4700 | 2,4700 | 6.700 |
18 dic 2023 | 2,4800 | 2,4900 | 2,1800 | 2,3400 | 2,3400 | 15.400 |
15 dic 2023 | 2,5950 | 2,5950 | 2,2200 | 2,4800 | 2,4800 | 17.100 |
*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...