Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 2,0500 | 2,0600 | 1,9900 | 2,0000 | 2,0000 | 142.122.946 |
29 apr 2024 | 2,0500 | 2,0600 | 1,9700 | 2,0500 | 2,0500 | 213.025.262 |
26 apr 2024 | 2,0500 | 2,0900 | 2,0400 | 2,0900 | 2,0900 | 92.814.733 |
25 apr 2024 | 2,0500 | 2,0700 | 2,0300 | 2,0500 | 2,0500 | 76.470.970 |
24 apr 2024 | 2,0400 | 2,0700 | 2,0200 | 2,0700 | 2,0700 | 88.635.632 |
23 apr 2024 | 2,0300 | 2,0600 | 2,0200 | 2,0200 | 2,0200 | 68.646.906 |
22 apr 2024 | 2,0500 | 2,0700 | 2,0100 | 2,0300 | 2,0300 | 77.741.576 |
19 apr 2024 | 2,0900 | 2,1300 | 2,0400 | 2,0500 | 2,0500 | 124.712.412 |
18 apr 2024 | 2,1400 | 2,1500 | 2,1000 | 2,1100 | 2,1100 | 113.856.806 |
17 apr 2024 | 2,0900 | 2,1700 | 2,0900 | 2,1700 | 2,1700 | 103.088.960 |
16 apr 2024 | 2,1200 | 2,1600 | 2,0800 | 2,0900 | 2,0900 | 101.687.337 |
15 apr 2024 | 2,1500 | 2,1700 | 2,0800 | 2,1400 | 2,1400 | 94.870.696 |
12 apr 2024 | 2,1700 | 2,1900 | 2,1500 | 2,1500 | 2,1500 | 59.761.903 |
11 apr 2024 | 2,1400 | 2,2000 | 2,1300 | 2,1800 | 2,1800 | 88.950.111 |
10 apr 2024 | 2,2100 | 2,2100 | 2,1400 | 2,1500 | 2,1500 | 99.866.364 |
09 apr 2024 | 2,1900 | 2,2100 | 2,1800 | 2,2000 | 2,2000 | 63.706.973 |
08 apr 2024 | 2,2200 | 2,2300 | 2,1900 | 2,1900 | 2,1900 | 91.774.146 |
03 apr 2024 | 2,2300 | 2,2400 | 2,2100 | 2,2200 | 2,2200 | 73.937.213 |
02 apr 2024 | 2,2600 | 2,2700 | 2,2200 | 2,2400 | 2,2400 | 79.984.063 |
01 apr 2024 | 2,2500 | 2,2800 | 2,2400 | 2,2600 | 2,2600 | 83.459.096 |
29 mar 2024 | 2,2400 | 2,2500 | 2,2100 | 2,2400 | 2,2400 | 43.487.235 |
28 mar 2024 | 2,1900 | 2,2600 | 2,1800 | 2,2400 | 2,2400 | 113.521.847 |
27 mar 2024 | 2,2500 | 2,2600 | 2,1900 | 2,1900 | 2,1900 | 117.064.684 |
26 mar 2024 | 2,2800 | 2,3000 | 2,2300 | 2,2600 | 2,2600 | 140.485.432 |
25 mar 2024 | 2,3600 | 2,3600 | 2,2900 | 2,2900 | 2,2900 | 148.496.284 |
22 mar 2024 | 2,3600 | 2,3800 | 2,3100 | 2,3600 | 2,3600 | 176.706.445 |
21 mar 2024 | 2,3500 | 2,4200 | 2,3500 | 2,3700 | 2,3700 | 240.178.982 |
20 mar 2024 | 2,3000 | 2,3400 | 2,3000 | 2,3300 | 2,3300 | 103.603.500 |
19 mar 2024 | 2,3400 | 2,3600 | 2,3000 | 2,3100 | 2,3100 | 110.192.265 |
18 mar 2024 | 2,3400 | 2,3500 | 2,3100 | 2,3500 | 2,3500 | 117.454.787 |
15 mar 2024 | 2,2900 | 2,3200 | 2,2800 | 2,3200 | 2,3200 | 84.998.869 |
14 mar 2024 | 2,3400 | 2,3500 | 2,2800 | 2,3100 | 2,3100 | 134.448.054 |
13 mar 2024 | 2,3400 | 2,3800 | 2,3200 | 2,3500 | 2,3500 | 163.265.728 |
12 mar 2024 | 2,3400 | 2,3600 | 2,3200 | 2,3300 | 2,3300 | 104.045.301 |
11 mar 2024 | 2,3000 | 2,3500 | 2,2800 | 2,3400 | 2,3400 | 126.046.755 |
08 mar 2024 | 2,2800 | 2,3100 | 2,2700 | 2,3100 | 2,3100 | 104.576.546 |
07 mar 2024 | 2,3200 | 2,3400 | 2,2800 | 2,2800 | 2,2800 | 129.216.836 |
06 mar 2024 | 2,3200 | 2,3400 | 2,3000 | 2,3200 | 2,3200 | 104.489.550 |
05 mar 2024 | 2,3500 | 2,3600 | 2,3200 | 2,3300 | 2,3300 | 141.263.043 |
04 mar 2024 | 2,3800 | 2,3900 | 2,3300 | 2,3700 | 2,3700 | 146.449.340 |
01 mar 2024 | 2,3700 | 2,3800 | 2,3300 | 2,3600 | 2,3600 | 162.090.810 |
29 feb 2024 | 2,3100 | 2,3900 | 2,3000 | 2,3700 | 2,3700 | 198.382.697 |
28 feb 2024 | 2,3900 | 2,4600 | 2,3200 | 2,3300 | 2,3300 | 363.034.355 |
27 feb 2024 | 2,3600 | 2,4200 | 2,3400 | 2,3800 | 2,3800 | 230.035.733 |
26 feb 2024 | 2,3600 | 2,3600 | 2,3100 | 2,3300 | 2,3300 | 297.647.162 |
23 feb 2024 | 2,2300 | 2,4400 | 2,2100 | 2,3900 | 2,3900 | 423.658.227 |
22 feb 2024 | 2,2100 | 2,2300 | 2,1900 | 2,2200 | 2,2200 | 104.411.409 |
21 feb 2024 | 2,2000 | 2,2500 | 2,1800 | 2,2100 | 2,2100 | 144.566.800 |
20 feb 2024 | 2,2100 | 2,2200 | 2,1800 | 2,2100 | 2,2100 | 95.998.594 |
19 feb 2024 | 2,2500 | 2,2500 | 2,2000 | 2,2200 | 2,2200 | 141.841.797 |
08 feb 2024 | 2,1900 | 2,2600 | 2,1800 | 2,1900 | 2,1900 | 203.626.606 |
07 feb 2024 | 2,0600 | 2,2000 | 2,0500 | 2,1900 | 2,1900 | 219.462.630 |
06 feb 2024 | 1,8700 | 2,0800 | 1,8600 | 2,0700 | 2,0700 | 162.821.309 |
05 feb 2024 | 2,0100 | 2,0100 | 1,8400 | 1,9000 | 1,9000 | 143.913.741 |
02 feb 2024 | 2,0600 | 2,1200 | 1,9800 | 2,0200 | 2,0200 | 126.033.324 |
01 feb 2024 | 2,0400 | 2,0900 | 2,0100 | 2,0500 | 2,0500 | 91.026.682 |
31 gen 2024 | 2,0900 | 2,1100 | 2,0500 | 2,0600 | 2,0600 | 92.068.604 |
30 gen 2024 | 2,1200 | 2,1500 | 2,1000 | 2,1000 | 2,1000 | 63.085.766 |
29 gen 2024 | 2,1700 | 2,1900 | 2,1300 | 2,1300 | 2,1300 | 87.131.633 |
26 gen 2024 | 2,1700 | 2,2000 | 2,1500 | 2,1800 | 2,1800 | 97.237.160 |
25 gen 2024 | 2,1000 | 2,1600 | 2,0800 | 2,1600 | 2,1600 | 102.242.401 |
24 gen 2024 | 2,0800 | 2,1000 | 2,0300 | 2,1000 | 2,1000 | 85.922.148 |
23 gen 2024 | 2,0300 | 2,0800 | 2,0000 | 2,0700 | 2,0700 | 75.429.398 |
22 gen 2024 | 2,1400 | 2,1500 | 2,0200 | 2,0400 | 2,0400 | 103.890.520 |
19 gen 2024 | 2,1300 | 2,1700 | 2,1200 | 2,1400 | 2,1400 | 72.580.283 |
18 gen 2024 | 2,1300 | 2,1400 | 2,0800 | 2,1400 | 2,1400 | 95.634.401 |
17 gen 2024 | 2,1800 | 2,1900 | 2,1300 | 2,1400 | 2,1400 | 69.239.300 |
16 gen 2024 | 2,2100 | 2,2100 | 2,1600 | 2,1900 | 2,1900 | 88.897.600 |
15 gen 2024 | 2,2000 | 2,2300 | 2,2000 | 2,2100 | 2,2100 | 41.297.888 |
12 gen 2024 | 2,2300 | 2,2500 | 2,2100 | 2,2100 | 2,2100 | 74.439.100 |
11 gen 2024 | 2,1900 | 2,2500 | 2,1800 | 2,2400 | 2,2400 | 79.887.332 |
10 gen 2024 | 2,2200 | 2,2300 | 2,1700 | 2,1900 | 2,1900 | 85.817.271 |
09 gen 2024 | 2,2100 | 2,2400 | 2,2100 | 2,2200 | 2,2200 | 62.657.246 |
08 gen 2024 | 2,2200 | 2,2400 | 2,2100 | 2,2100 | 2,2100 | 65.597.520 |
05 gen 2024 | 2,2500 | 2,2700 | 2,2100 | 2,2300 | 2,2300 | 85.129.883 |
04 gen 2024 | 2,2800 | 2,2900 | 2,2400 | 2,2500 | 2,2500 | 92.389.629 |
03 gen 2024 | 2,2700 | 2,3100 | 2,2600 | 2,2900 | 2,2900 | 98.195.969 |
02 gen 2024 | 2,2900 | 2,3100 | 2,2700 | 2,2700 | 2,2700 | 81.682.258 |
29 dic 2023 | 2,2600 | 2,3000 | 2,2600 | 2,2800 | 2,2800 | 92.771.683 |
28 dic 2023 | 2,2200 | 2,2700 | 2,2000 | 2,2600 | 2,2600 | 103.350.012 |
27 dic 2023 | 2,2200 | 2,2400 | 2,1900 | 2,2200 | 2,2200 | 80.473.697 |
26 dic 2023 | 2,2900 | 2,3000 | 2,2000 | 2,2200 | 2,2200 | 109.734.715 |
25 dic 2023 | 2,2800 | 2,3000 | 2,2500 | 2,2800 | 2,2800 | 88.906.482 |
22 dic 2023 | 2,3500 | 2,3600 | 2,2700 | 2,2800 | 2,2800 | 170.308.220 |
21 dic 2023 | 2,3400 | 2,3700 | 2,3100 | 2,3600 | 2,3600 | 113.946.765 |
20 dic 2023 | 2,4100 | 2,4200 | 2,3400 | 2,3500 | 2,3500 | 118.018.435 |
19 dic 2023 | 2,3900 | 2,4400 | 2,3800 | 2,4000 | 2,4000 | 129.581.376 |
18 dic 2023 | 2,4300 | 2,4400 | 2,3800 | 2,3800 | 2,3800 | 126.750.016 |
15 dic 2023 | 2,4300 | 2,4700 | 2,4000 | 2,4400 | 2,4400 | 162.520.992 |
14 dic 2023 | 2,4400 | 2,5000 | 2,4200 | 2,4300 | 2,4300 | 197.350.935 |
13 dic 2023 | 2,4500 | 2,4800 | 2,4200 | 2,4200 | 2,4200 | 134.300.850 |
12 dic 2023 | 2,4600 | 2,4700 | 2,4300 | 2,4500 | 2,4500 | 134.531.270 |
11 dic 2023 | 2,3700 | 2,4600 | 2,3600 | 2,4600 | 2,4600 | 206.673.108 |
08 dic 2023 | 2,4200 | 2,4300 | 2,3800 | 2,3800 | 2,3800 | 115.930.638 |
07 dic 2023 | 2,4200 | 2,4400 | 2,3800 | 2,4200 | 2,4200 | 159.621.794 |
06 dic 2023 | 2,3600 | 2,4300 | 2,3200 | 2,4100 | 2,4100 | 182.938.929 |
05 dic 2023 | 2,4200 | 2,4300 | 2,3500 | 2,3600 | 2,3600 | 168.640.138 |
04 dic 2023 | 2,3900 | 2,5000 | 2,3800 | 2,4300 | 2,4300 | 295.148.581 |
01 dic 2023 | 2,2800 | 2,4000 | 2,2700 | 2,3900 | 2,3900 | 215.689.563 |
30 nov 2023 | 2,2900 | 2,3100 | 2,2600 | 2,2800 | 2,2800 | 112.699.335 |
*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...