Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 2,6900 | 2,7000 | 2,6200 | 2,6300 | 2,6300 | 108.415.779 |
29 apr 2024 | 2,7200 | 2,7200 | 2,6100 | 2,7000 | 2,7000 | 164.847.632 |
26 apr 2024 | 2,5800 | 2,7300 | 2,5700 | 2,7200 | 2,7200 | 148.838.600 |
25 apr 2024 | 2,6200 | 2,6400 | 2,5500 | 2,6000 | 2,6000 | 96.603.566 |
24 apr 2024 | 2,6100 | 2,6600 | 2,6000 | 2,6300 | 2,6300 | 71.370.551 |
23 apr 2024 | 2,6700 | 2,7000 | 2,6100 | 2,6200 | 2,6200 | 82.434.823 |
22 apr 2024 | 2,7400 | 2,7600 | 2,6700 | 2,6700 | 2,6700 | 86.632.400 |
19 apr 2024 | 2,7400 | 2,7900 | 2,7300 | 2,7400 | 2,7400 | 72.730.730 |
18 apr 2024 | 2,7500 | 2,8000 | 2,7300 | 2,7500 | 2,7500 | 108.726.612 |
17 apr 2024 | 2,6000 | 2,7700 | 2,6000 | 2,7600 | 2,7600 | 138.848.146 |
16 apr 2024 | 2,6900 | 2,7000 | 2,5900 | 2,6000 | 2,6000 | 108.226.125 |
15 apr 2024 | 2,6900 | 2,7400 | 2,6200 | 2,7000 | 2,7000 | 103.218.900 |
12 apr 2024 | 2,7300 | 2,7500 | 2,7000 | 2,7100 | 2,7100 | 75.465.800 |
11 apr 2024 | 2,6900 | 2,7700 | 2,6600 | 2,7400 | 2,7400 | 130.696.518 |
10 apr 2024 | 2,6900 | 2,7300 | 2,6500 | 2,7100 | 2,7100 | 110.736.415 |
09 apr 2024 | 2,7000 | 2,7300 | 2,6700 | 2,6900 | 2,6900 | 67.406.288 |
08 apr 2024 | 2,7300 | 2,7700 | 2,7000 | 2,7000 | 2,7000 | 83.203.110 |
03 apr 2024 | 2,8000 | 2,8000 | 2,7200 | 2,7300 | 2,7300 | 95.713.712 |
02 apr 2024 | 2,8100 | 2,8300 | 2,7800 | 2,8000 | 2,8000 | 76.813.245 |
01 apr 2024 | 2,7400 | 2,8200 | 2,7200 | 2,8100 | 2,8100 | 126.697.153 |
29 mar 2024 | 2,7300 | 2,7500 | 2,6900 | 2,7300 | 2,7300 | 32.696.400 |
28 mar 2024 | 2,6700 | 2,7700 | 2,6600 | 2,7300 | 2,7300 | 119.633.646 |
27 mar 2024 | 2,8100 | 2,8100 | 2,6800 | 2,6800 | 2,6800 | 115.072.441 |
26 mar 2024 | 2,7200 | 2,8300 | 2,7000 | 2,8200 | 2,8200 | 149.385.768 |
25 mar 2024 | 2,7600 | 2,7800 | 2,7100 | 2,7200 | 2,7200 | 92.299.263 |
22 mar 2024 | 2,8300 | 2,8400 | 2,7600 | 2,7700 | 2,7700 | 105.082.034 |
21 mar 2024 | 2,8300 | 2,8700 | 2,8100 | 2,8500 | 2,8500 | 114.276.495 |
20 mar 2024 | 2,8400 | 2,8600 | 2,8000 | 2,8400 | 2,8400 | 94.412.064 |
19 mar 2024 | 2,8800 | 2,8900 | 2,8200 | 2,8300 | 2,8300 | 107.589.188 |
18 mar 2024 | 2,8300 | 2,9000 | 2,8300 | 2,8800 | 2,8800 | 157.983.934 |
15 mar 2024 | 2,7600 | 2,8200 | 2,7200 | 2,8200 | 2,8200 | 115.171.819 |
14 mar 2024 | 2,8500 | 2,9100 | 2,7400 | 2,7700 | 2,7700 | 163.449.409 |
13 mar 2024 | 2,8000 | 2,9100 | 2,7800 | 2,8200 | 2,8200 | 174.804.640 |
12 mar 2024 | 2,7900 | 2,8200 | 2,7500 | 2,7800 | 2,7800 | 90.037.860 |
11 mar 2024 | 2,7200 | 2,7900 | 2,7200 | 2,7900 | 2,7900 | 80.837.447 |
08 mar 2024 | 2,7500 | 2,7600 | 2,7100 | 2,7400 | 2,7400 | 57.916.700 |
07 mar 2024 | 2,7800 | 2,8000 | 2,7300 | 2,7400 | 2,7400 | 79.775.800 |
06 mar 2024 | 2,8100 | 2,8100 | 2,7500 | 2,7700 | 2,7700 | 93.026.357 |
05 mar 2024 | 2,7600 | 2,8600 | 2,7200 | 2,8300 | 2,8300 | 163.851.900 |
04 mar 2024 | 2,8300 | 2,8500 | 2,7500 | 2,7800 | 2,7800 | 99.576.102 |
01 mar 2024 | 2,8800 | 2,8900 | 2,8000 | 2,8500 | 2,8500 | 137.219.024 |
29 feb 2024 | 2,6800 | 2,8600 | 2,6600 | 2,8500 | 2,8500 | 199.816.766 |
28 feb 2024 | 2,8200 | 2,8200 | 2,6800 | 2,6800 | 2,6800 | 135.781.144 |
27 feb 2024 | 2,7100 | 2,8100 | 2,6900 | 2,8100 | 2,8100 | 130.239.919 |
26 feb 2024 | 2,7700 | 2,8200 | 2,7100 | 2,7300 | 2,7300 | 156.194.672 |
23 feb 2024 | 2,6400 | 2,6900 | 2,6200 | 2,6900 | 2,6900 | 98.851.100 |
22 feb 2024 | 2,6500 | 2,6700 | 2,6100 | 2,6500 | 2,6500 | 81.698.057 |
21 feb 2024 | 2,6100 | 2,7100 | 2,5900 | 2,6500 | 2,6500 | 110.250.703 |
20 feb 2024 | 2,6400 | 2,6500 | 2,5900 | 2,6300 | 2,6300 | 71.372.703 |
19 feb 2024 | 2,7500 | 2,7500 | 2,6200 | 2,6500 | 2,6500 | 122.618.793 |
08 feb 2024 | 2,6600 | 2,7500 | 2,6500 | 2,7000 | 2,7000 | 151.279.858 |
07 feb 2024 | 2,5000 | 2,6700 | 2,4800 | 2,6600 | 2,6600 | 171.901.336 |
06 feb 2024 | 2,3200 | 2,5200 | 2,2900 | 2,5000 | 2,5000 | 123.826.361 |
05 feb 2024 | 2,3100 | 2,4000 | 2,2000 | 2,3600 | 2,3600 | 144.388.124 |
02 feb 2024 | 2,4100 | 2,4400 | 2,2400 | 2,3300 | 2,3300 | 104.171.658 |
01 feb 2024 | 2,4200 | 2,4600 | 2,3700 | 2,3900 | 2,3900 | 93.322.592 |
31 gen 2024 | 2,5000 | 2,5200 | 2,4200 | 2,4300 | 2,4300 | 78.397.739 |
30 gen 2024 | 2,5400 | 2,5900 | 2,5000 | 2,5100 | 2,5100 | 67.541.688 |
29 gen 2024 | 2,6700 | 2,6800 | 2,5500 | 2,5500 | 2,5500 | 100.751.050 |
26 gen 2024 | 2,5800 | 2,6800 | 2,5800 | 2,6600 | 2,6600 | 133.772.681 |
25 gen 2024 | 2,5400 | 2,6000 | 2,5200 | 2,6000 | 2,6000 | 126.351.200 |
24 gen 2024 | 2,5500 | 2,6200 | 2,4700 | 2,5600 | 2,5600 | 176.841.069 |
23 gen 2024 | 2,3700 | 2,4600 | 2,3400 | 2,4500 | 2,4500 | 87.281.511 |
22 gen 2024 | 2,4900 | 2,5100 | 2,3600 | 2,3800 | 2,3800 | 78.655.876 |
19 gen 2024 | 2,5100 | 2,5300 | 2,4900 | 2,5000 | 2,5000 | 56.895.500 |
18 gen 2024 | 2,5000 | 2,5200 | 2,4500 | 2,5100 | 2,5100 | 83.311.536 |
17 gen 2024 | 2,5800 | 2,5900 | 2,5200 | 2,5200 | 2,5200 | 65.751.573 |
16 gen 2024 | 2,6500 | 2,6600 | 2,5500 | 2,5900 | 2,5900 | 122.823.528 |
15 gen 2024 | 2,7500 | 2,8000 | 2,6400 | 2,6600 | 2,6600 | 156.937.200 |
12 gen 2024 | 2,6600 | 2,6800 | 2,6500 | 2,6600 | 2,6600 | 44.656.800 |
11 gen 2024 | 2,5900 | 2,6700 | 2,5700 | 2,6600 | 2,6600 | 80.068.605 |
10 gen 2024 | 2,6100 | 2,6200 | 2,5600 | 2,5900 | 2,5900 | 48.860.849 |
09 gen 2024 | 2,6000 | 2,6600 | 2,6000 | 2,6300 | 2,6300 | 56.849.131 |
08 gen 2024 | 2,6600 | 2,6700 | 2,5900 | 2,6000 | 2,6000 | 81.297.089 |
05 gen 2024 | 2,6600 | 2,7100 | 2,6300 | 2,6500 | 2,6500 | 90.216.128 |
04 gen 2024 | 2,6900 | 2,7000 | 2,6400 | 2,6500 | 2,6500 | 58.364.100 |
03 gen 2024 | 2,6900 | 2,7200 | 2,6700 | 2,7000 | 2,7000 | 59.024.499 |
02 gen 2024 | 2,7200 | 2,7400 | 2,6900 | 2,6900 | 2,6900 | 64.143.602 |
29 dic 2023 | 2,7100 | 2,7400 | 2,6900 | 2,7300 | 2,7300 | 78.531.800 |
28 dic 2023 | 2,6500 | 2,7200 | 2,6200 | 2,7100 | 2,7100 | 65.404.602 |
27 dic 2023 | 2,6600 | 2,6900 | 2,6400 | 2,6600 | 2,6600 | 44.648.612 |
26 dic 2023 | 2,7000 | 2,7100 | 2,6500 | 2,6500 | 2,6500 | 39.126.500 |
25 dic 2023 | 2,7000 | 2,7200 | 2,6800 | 2,7100 | 2,7100 | 41.172.800 |
22 dic 2023 | 2,7500 | 2,7500 | 2,6900 | 2,7000 | 2,7000 | 58.715.900 |
21 dic 2023 | 2,7300 | 2,7600 | 2,6900 | 2,7400 | 2,7400 | 58.018.918 |
20 dic 2023 | 2,7900 | 2,8200 | 2,7400 | 2,7400 | 2,7400 | 49.102.700 |
19 dic 2023 | 2,8200 | 2,8300 | 2,7600 | 2,7900 | 2,7900 | 64.829.545 |
18 dic 2023 | 2,8500 | 2,8800 | 2,8200 | 2,8200 | 2,8200 | 55.429.340 |
15 dic 2023 | 2,8800 | 2,9000 | 2,8500 | 2,8500 | 2,8500 | 45.022.523 |
14 dic 2023 | 2,9100 | 2,9300 | 2,8800 | 2,8800 | 2,8800 | 46.626.100 |
13 dic 2023 | 2,9300 | 2,9600 | 2,9000 | 2,9100 | 2,9100 | 46.799.862 |
12 dic 2023 | 2,9200 | 2,9600 | 2,9000 | 2,9400 | 2,9400 | 46.242.382 |
11 dic 2023 | 2,8700 | 2,9300 | 2,8300 | 2,9300 | 2,9300 | 71.835.914 |
08 dic 2023 | 2,9300 | 2,9500 | 2,8700 | 2,8700 | 2,8700 | 89.500.662 |
07 dic 2023 | 2,9300 | 2,9400 | 2,9000 | 2,9300 | 2,9300 | 70.808.400 |
06 dic 2023 | 2,9800 | 3,0000 | 2,9400 | 2,9500 | 2,9500 | 89.656.668 |
05 dic 2023 | 3,0400 | 3,0400 | 2,9900 | 2,9900 | 2,9900 | 90.337.116 |
04 dic 2023 | 3,0600 | 3,1200 | 3,0400 | 3,0500 | 3,0500 | 92.891.634 |
01 dic 2023 | 3,0500 | 3,0600 | 3,0100 | 3,0500 | 3,0500 | 74.780.867 |
30 nov 2023 | 3,0900 | 3,1000 | 3,0300 | 3,0500 | 3,0500 | 89.249.188 |
*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...