Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 2,4400 | 2,4500 | 2,4000 | 2,4000 | 2,4000 | 89.015.323 |
29 apr 2024 | 2,4100 | 2,4500 | 2,3900 | 2,4500 | 2,4500 | 95.230.885 |
26 apr 2024 | 2,3700 | 2,4100 | 2,3600 | 2,4100 | 2,4100 | 105.295.310 |
25 apr 2024 | 2,4000 | 2,4100 | 2,3600 | 2,3700 | 2,3700 | 94.922.930 |
24 apr 2024 | 2,4100 | 2,4300 | 2,3800 | 2,4100 | 2,4100 | 75.488.697 |
23 apr 2024 | 2,4200 | 2,4500 | 2,4100 | 2,4100 | 2,4100 | 86.288.186 |
22 apr 2024 | 2,4600 | 2,4800 | 2,4100 | 2,4200 | 2,4200 | 86.359.109 |
19 apr 2024 | 2,4300 | 2,4800 | 2,4200 | 2,4600 | 2,4600 | 114.749.594 |
18 apr 2024 | 2,4200 | 2,4400 | 2,4000 | 2,4300 | 2,4300 | 83.229.031 |
17 apr 2024 | 2,3700 | 2,4200 | 2,3500 | 2,4200 | 2,4200 | 111.582.914 |
16 apr 2024 | 2,3800 | 2,4200 | 2,3800 | 2,3800 | 2,3800 | 106.376.805 |
15 apr 2024 | 2,3400 | 2,4000 | 2,3000 | 2,3900 | 2,3900 | 103.957.775 |
12 apr 2024 | 2,3400 | 2,3600 | 2,3200 | 2,3400 | 2,3400 | 61.713.332 |
11 apr 2024 | 2,3300 | 2,3600 | 2,3100 | 2,3400 | 2,3400 | 74.199.269 |
10 apr 2024 | 2,3700 | 2,3700 | 2,3200 | 2,3300 | 2,3300 | 68.850.680 |
09 apr 2024 | 2,3900 | 2,4100 | 2,3600 | 2,3700 | 2,3700 | 67.349.987 |
08 apr 2024 | 2,4000 | 2,4300 | 2,3700 | 2,3900 | 2,3900 | 90.555.663 |
03 apr 2024 | 2,3800 | 2,4100 | 2,3700 | 2,4000 | 2,4000 | 75.612.489 |
02 apr 2024 | 2,3700 | 2,3900 | 2,3600 | 2,3700 | 2,3700 | 54.253.762 |
01 apr 2024 | 2,3400 | 2,3800 | 2,3300 | 2,3700 | 2,3700 | 60.621.530 |
29 mar 2024 | 2,3400 | 2,3400 | 2,3200 | 2,3400 | 2,3400 | 27.501.534 |
28 mar 2024 | 2,3300 | 2,3500 | 2,3300 | 2,3300 | 2,3300 | 51.812.194 |
27 mar 2024 | 2,3600 | 2,3700 | 2,3300 | 2,3300 | 2,3300 | 43.749.158 |
26 mar 2024 | 2,3600 | 2,3800 | 2,3500 | 2,3600 | 2,3600 | 45.976.922 |
25 mar 2024 | 2,3800 | 2,3900 | 2,3600 | 2,3600 | 2,3600 | 50.616.722 |
22 mar 2024 | 2,4100 | 2,4200 | 2,3800 | 2,3800 | 2,3800 | 60.225.212 |
21 mar 2024 | 2,4300 | 2,4300 | 2,4100 | 2,4100 | 2,4100 | 37.322.762 |
20 mar 2024 | 2,4200 | 2,4300 | 2,4100 | 2,4300 | 2,4300 | 34.500.331 |
19 mar 2024 | 2,4400 | 2,4500 | 2,4200 | 2,4200 | 2,4200 | 47.670.405 |
18 mar 2024 | 2,4200 | 2,4500 | 2,4200 | 2,4400 | 2,4400 | 65.529.376 |
15 mar 2024 | 2,4100 | 2,4300 | 2,4000 | 2,4200 | 2,4200 | 44.375.237 |
14 mar 2024 | 2,4100 | 2,4400 | 2,4000 | 2,4200 | 2,4200 | 62.178.215 |
13 mar 2024 | 2,4300 | 2,4300 | 2,4000 | 2,4100 | 2,4100 | 54.206.805 |
12 mar 2024 | 2,4400 | 2,4400 | 2,4200 | 2,4300 | 2,4300 | 53.300.121 |
11 mar 2024 | 2,4200 | 2,4400 | 2,4100 | 2,4300 | 2,4300 | 44.590.691 |
08 mar 2024 | 2,4000 | 2,4200 | 2,3900 | 2,4200 | 2,4200 | 42.655.254 |
07 mar 2024 | 2,4000 | 2,4400 | 2,4000 | 2,4000 | 2,4000 | 62.762.936 |
06 mar 2024 | 2,4000 | 2,4200 | 2,3900 | 2,4000 | 2,4000 | 45.289.169 |
05 mar 2024 | 2,4000 | 2,4100 | 2,3900 | 2,4000 | 2,4000 | 51.970.238 |
04 mar 2024 | 2,4200 | 2,4300 | 2,4000 | 2,4100 | 2,4100 | 58.981.316 |
01 mar 2024 | 2,4500 | 2,4600 | 2,4200 | 2,4300 | 2,4300 | 52.822.722 |
29 feb 2024 | 2,4200 | 2,4500 | 2,4100 | 2,4500 | 2,4500 | 75.934.449 |
28 feb 2024 | 2,4300 | 2,4600 | 2,4200 | 2,4200 | 2,4200 | 99.402.805 |
27 feb 2024 | 2,4100 | 2,4300 | 2,4000 | 2,4300 | 2,4300 | 63.308.461 |
26 feb 2024 | 2,4300 | 2,4400 | 2,4100 | 2,4100 | 2,4100 | 63.930.632 |
23 feb 2024 | 2,4400 | 2,4400 | 2,4100 | 2,4200 | 2,4200 | 50.655.607 |
22 feb 2024 | 2,4300 | 2,4500 | 2,4100 | 2,4300 | 2,4300 | 66.258.279 |
21 feb 2024 | 2,4200 | 2,4700 | 2,4100 | 2,4400 | 2,4400 | 95.685.828 |
20 feb 2024 | 2,4200 | 2,4300 | 2,4100 | 2,4200 | 2,4200 | 59.212.788 |
19 feb 2024 | 2,5000 | 2,5000 | 2,4100 | 2,4200 | 2,4200 | 113.760.294 |
08 feb 2024 | 2,4600 | 2,5400 | 2,4500 | 2,4700 | 2,4700 | 163.426.421 |
07 feb 2024 | 2,3400 | 2,4700 | 2,3200 | 2,4600 | 2,4600 | 181.769.906 |
06 feb 2024 | 2,2300 | 2,3500 | 2,2100 | 2,3300 | 2,3300 | 121.454.270 |
05 feb 2024 | 2,2700 | 2,2900 | 2,1800 | 2,2400 | 2,2400 | 124.177.460 |
02 feb 2024 | 2,2800 | 2,3400 | 2,2100 | 2,2700 | 2,2700 | 117.368.306 |
01 feb 2024 | 2,3100 | 2,3200 | 2,2700 | 2,2700 | 2,2700 | 99.334.155 |
31 gen 2024 | 2,3700 | 2,3900 | 2,3000 | 2,3200 | 2,3200 | 113.154.681 |
30 gen 2024 | 2,3900 | 2,4500 | 2,3600 | 2,3700 | 2,3700 | 127.913.460 |
29 gen 2024 | 2,4300 | 2,4900 | 2,4100 | 2,4300 | 2,4300 | 182.739.170 |
26 gen 2024 | 2,4200 | 2,4900 | 2,3900 | 2,4300 | 2,4300 | 188.133.233 |
25 gen 2024 | 2,3300 | 2,4300 | 2,3100 | 2,4200 | 2,4200 | 131.686.225 |
24 gen 2024 | 2,2300 | 2,3200 | 2,2200 | 2,3200 | 2,3200 | 120.485.051 |
23 gen 2024 | 2,1900 | 2,2300 | 2,1600 | 2,2200 | 2,2200 | 54.641.343 |
22 gen 2024 | 2,2700 | 2,2800 | 2,1800 | 2,1900 | 2,1900 | 61.258.729 |
19 gen 2024 | 2,2700 | 2,2900 | 2,2600 | 2,2700 | 2,2700 | 37.887.331 |
18 gen 2024 | 2,3000 | 2,3000 | 2,2300 | 2,2800 | 2,2800 | 88.179.313 |
17 gen 2024 | 2,3300 | 2,3500 | 2,3000 | 2,3000 | 2,3000 | 55.424.425 |
16 gen 2024 | 2,3400 | 2,3600 | 2,3200 | 2,3300 | 2,3300 | 47.152.459 |
15 gen 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
12 gen 2024 | 2,3300 | 2,3600 | 2,3300 | 2,3400 | 2,3400 | 45.680.924 |
11 gen 2024 | 2,3100 | 2,3400 | 2,3100 | 2,3300 | 2,3300 | 34.427.514 |
10 gen 2024 | 2,3200 | 2,3300 | 2,3000 | 2,3100 | 2,3100 | 27.385.902 |
09 gen 2024 | 2,3100 | 2,3300 | 2,3000 | 2,3200 | 2,3200 | 37.858.137 |
08 gen 2024 | 2,3600 | 2,3700 | 2,3100 | 2,3100 | 2,3100 | 65.974.073 |
05 gen 2024 | 2,3500 | 2,3900 | 2,3400 | 2,3600 | 2,3600 | 74.992.922 |
04 gen 2024 | 2,3800 | 2,3900 | 2,3400 | 2,3500 | 2,3500 | 63.358.733 |
03 gen 2024 | 2,3600 | 2,3900 | 2,3600 | 2,3800 | 2,3800 | 58.742.857 |
02 gen 2024 | 2,3400 | 2,3800 | 2,3300 | 2,3700 | 2,3700 | 94.880.010 |
29 dic 2023 | 2,3500 | 2,3500 | 2,3300 | 2,3400 | 2,3400 | 101.932.577 |
28 dic 2023 | 2,3500 | 2,3700 | 2,3300 | 2,3500 | 2,3500 | 156.233.846 |
27 dic 2023 | 2,4100 | 2,4100 | 2,3400 | 2,3500 | 2,3500 | 91.334.950 |
26 dic 2023 | 2,4300 | 2,4400 | 2,3900 | 2,4200 | 2,4200 | 40.484.651 |
25 dic 2023 | 2,4500 | 2,4600 | 2,4300 | 2,4300 | 2,4300 | 25.996.904 |
22 dic 2023 | 2,4500 | 2,4600 | 2,4200 | 2,4500 | 2,4500 | 49.405.236 |
21 dic 2023 | 2,4400 | 2,4500 | 2,4200 | 2,4400 | 2,4400 | 54.805.288 |
20 dic 2023 | 2,4600 | 2,4700 | 2,4400 | 2,4500 | 2,4500 | 36.482.514 |
19 dic 2023 | 2,5000 | 2,5000 | 2,4500 | 2,4700 | 2,4700 | 80.820.726 |
18 dic 2023 | 2,4900 | 2,5300 | 2,4900 | 2,5000 | 2,5000 | 67.634.123 |
15 dic 2023 | 2,5200 | 2,5400 | 2,4900 | 2,4900 | 2,4900 | 61.420.173 |
14 dic 2023 | 2,5200 | 2,5300 | 2,5200 | 2,5200 | 2,5200 | 32.486.102 |
13 dic 2023 | 2,5400 | 2,5400 | 2,5100 | 2,5200 | 2,5200 | 41.774.245 |
12 dic 2023 | 2,5000 | 2,5400 | 2,4800 | 2,5300 | 2,5300 | 86.330.210 |
11 dic 2023 | 2,5000 | 2,5100 | 2,4600 | 2,5000 | 2,5000 | 97.334.815 |
08 dic 2023 | 2,5000 | 2,5300 | 2,4900 | 2,5000 | 2,5000 | 88.600.664 |
07 dic 2023 | 2,5000 | 2,5100 | 2,4900 | 2,5000 | 2,5000 | 52.811.271 |
06 dic 2023 | 2,5000 | 2,5200 | 2,4900 | 2,5000 | 2,5000 | 40.416.825 |
05 dic 2023 | 2,5300 | 2,5300 | 2,5000 | 2,5000 | 2,5000 | 41.792.973 |
04 dic 2023 | 2,5200 | 2,5400 | 2,5200 | 2,5300 | 2,5300 | 47.404.738 |
01 dic 2023 | 2,5100 | 2,5300 | 2,5000 | 2,5200 | 2,5200 | 47.772.832 |
30 nov 2023 | 2,5100 | 2,5200 | 2,5000 | 2,5000 | 2,5000 | 48.391.639 |
*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...