Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 2,4400 | 2,5000 | 2,3800 | 2,3900 | 2,3900 | 11.827.081 |
06 mag 2024 | 2,4600 | 2,4900 | 2,4500 | 2,4500 | 2,4500 | 6.578.131 |
30 apr 2024 | 2,5600 | 2,5700 | 2,4600 | 2,4700 | 2,4700 | 7.921.282 |
29 apr 2024 | 2,5000 | 2,5500 | 2,4700 | 2,5300 | 2,5300 | 8.472.723 |
26 apr 2024 | 2,5000 | 2,5200 | 2,4300 | 2,4900 | 2,4900 | 8.039.704 |
25 apr 2024 | 2,5000 | 2,5100 | 2,4700 | 2,5000 | 2,5000 | 3.829.532 |
24 apr 2024 | 2,5100 | 2,5200 | 2,4700 | 2,4900 | 2,4900 | 4.434.901 |
23 apr 2024 | 2,5000 | 2,5500 | 2,5000 | 2,5000 | 2,5000 | 4.050.100 |
22 apr 2024 | 2,5300 | 2,5400 | 2,4700 | 2,5200 | 2,5200 | 3.593.381 |
19 apr 2024 | 2,4900 | 2,5600 | 2,4800 | 2,5300 | 2,5300 | 4.826.753 |
18 apr 2024 | 2,4300 | 2,5400 | 2,4200 | 2,5000 | 2,5000 | 7.227.513 |
17 apr 2024 | 2,3800 | 2,4600 | 2,3500 | 2,4400 | 2,4400 | 8.964.030 |
16 apr 2024 | 2,4500 | 2,4800 | 2,3700 | 2,3700 | 2,3700 | 11.912.303 |
15 apr 2024 | 2,5800 | 2,5800 | 2,4600 | 2,4900 | 2,4900 | 9.609.560 |
12 apr 2024 | 2,5100 | 2,6500 | 2,5100 | 2,5900 | 2,5900 | 6.986.779 |
11 apr 2024 | 2,5100 | 2,5600 | 2,4900 | 2,5300 | 2,5300 | 5.791.787 |
10 apr 2024 | 2,6000 | 2,6100 | 2,5100 | 2,5300 | 2,5300 | 10.040.158 |
09 apr 2024 | 2,5700 | 2,6500 | 2,5600 | 2,6000 | 2,6000 | 7.819.825 |
08 apr 2024 | 2,6900 | 2,6900 | 2,5800 | 2,5800 | 2,5800 | 13.192.713 |
03 apr 2024 | 2,6400 | 2,7400 | 2,5600 | 2,7200 | 2,7200 | 16.217.090 |
02 apr 2024 | 2,7800 | 2,8100 | 2,6500 | 2,6700 | 2,6700 | 18.838.054 |
01 apr 2024 | 2,8100 | 2,8700 | 2,7800 | 2,7800 | 2,7800 | 30.329.337 |
29 mar 2024 | 2,8300 | 2,8700 | 2,7900 | 2,9300 | 2,9300 | 9.438.700 |
28 mar 2024 | 2,8300 | 2,8600 | 2,7000 | 2,7900 | 2,7900 | 24.829.635 |
27 mar 2024 | 2,9900 | 3,0100 | 2,8300 | 2,8300 | 2,8300 | 19.204.589 |
26 mar 2024 | 2,9600 | 2,9900 | 2,8900 | 2,9800 | 2,9800 | 14.809.511 |
25 mar 2024 | 2,8800 | 2,9500 | 2,8700 | 2,9400 | 2,9400 | 15.276.588 |
22 mar 2024 | 2,8100 | 2,8800 | 2,7400 | 2,8700 | 2,8700 | 12.822.156 |
21 mar 2024 | 2,8200 | 2,8700 | 2,8000 | 2,8100 | 2,8100 | 9.702.924 |
20 mar 2024 | 2,7700 | 2,8600 | 2,7500 | 2,8000 | 2,8000 | 12.515.987 |
19 mar 2024 | 2,7400 | 2,8500 | 2,7200 | 2,8000 | 2,8000 | 16.818.191 |
18 mar 2024 | 2,7600 | 2,7600 | 2,6700 | 2,7200 | 2,7200 | 14.307.996 |
15 mar 2024 | 2,5600 | 2,7100 | 2,5600 | 2,7100 | 2,7100 | 16.631.562 |
14 mar 2024 | 2,5900 | 2,6500 | 2,5400 | 2,5800 | 2,5800 | 12.053.177 |
13 mar 2024 | 2,5000 | 2,5900 | 2,4900 | 2,5700 | 2,5700 | 10.098.522 |
12 mar 2024 | 2,4900 | 2,5200 | 2,4800 | 2,5000 | 2,5000 | 6.393.830 |
11 mar 2024 | 2,4800 | 2,5200 | 2,4500 | 2,5000 | 2,5000 | 5.789.640 |
08 mar 2024 | 2,4400 | 2,5000 | 2,4400 | 2,4800 | 2,4800 | 6.299.552 |
07 mar 2024 | 2,4800 | 2,5500 | 2,4200 | 2,4500 | 2,4500 | 10.596.435 |
06 mar 2024 | 2,4100 | 2,4900 | 2,4100 | 2,4800 | 2,4800 | 8.452.659 |
05 mar 2024 | 2,3900 | 2,4500 | 2,3700 | 2,4200 | 2,4200 | 5.212.348 |
04 mar 2024 | 2,4200 | 2,4300 | 2,3800 | 2,3900 | 2,3900 | 5.629.402 |
01 mar 2024 | 2,4600 | 2,4700 | 2,4000 | 2,4200 | 2,4200 | 8.383.774 |
29 feb 2024 | 2,3200 | 2,4400 | 2,3000 | 2,4300 | 2,4300 | 11.014.773 |
28 feb 2024 | 2,4000 | 2,4400 | 2,2900 | 2,3200 | 2,3200 | 12.367.727 |
27 feb 2024 | 2,3700 | 2,4300 | 2,3700 | 2,4100 | 2,4100 | 8.123.729 |
26 feb 2024 | 2,3600 | 2,4500 | 2,3600 | 2,3800 | 2,3800 | 11.604.200 |
23 feb 2024 | 2,2400 | 2,3500 | 2,2400 | 2,3500 | 2,3500 | 10.501.599 |
22 feb 2024 | 2,2400 | 2,2800 | 2,2300 | 2,2400 | 2,2400 | 5.943.600 |
21 feb 2024 | 2,2100 | 2,2900 | 2,2000 | 2,2400 | 2,2400 | 9.430.537 |
20 feb 2024 | 2,2200 | 2,2700 | 2,1700 | 2,2200 | 2,2200 | 11.356.129 |
19 feb 2024 | 2,1600 | 2,1600 | 2,1100 | 2,1600 | 2,1600 | 4.592.898 |
08 feb 2024 | 1,9500 | 2,0700 | 1,9500 | 2,0600 | 2,0600 | 8.686.840 |
07 feb 2024 | 2,0200 | 2,0700 | 1,9300 | 1,9700 | 1,9700 | 11.686.282 |
06 feb 2024 | 1,9300 | 2,0700 | 1,9300 | 2,0300 | 2,0300 | 10.843.780 |
05 feb 2024 | 2,1200 | 2,1200 | 2,0300 | 2,0300 | 2,0300 | 7.143.400 |
02 feb 2024 | 2,2300 | 2,2500 | 2,1300 | 2,1400 | 2,1400 | 9.357.027 |
01 feb 2024 | 2,2800 | 2,3000 | 2,2200 | 2,2400 | 2,2400 | 5.795.327 |
31 gen 2024 | 2,3500 | 2,3500 | 2,2800 | 2,2800 | 2,2800 | 7.454.600 |
30 gen 2024 | 2,3300 | 2,3800 | 2,3200 | 2,3500 | 2,3500 | 5.235.205 |
29 gen 2024 | 2,3600 | 2,3700 | 2,3300 | 2,3300 | 2,3300 | 4.953.828 |
26 gen 2024 | 2,3900 | 2,4000 | 2,3500 | 2,3500 | 2,3500 | 11.239.650 |
25 gen 2024 | 2,3900 | 2,4200 | 2,3500 | 2,3900 | 2,3900 | 14.160.247 |
24 gen 2024 | 2,4000 | 2,4000 | 2,3900 | 2,4000 | 2,4000 | 16.542.237 |
23 gen 2024 | 2,3100 | 2,3400 | 2,2900 | 2,2900 | 2,2900 | 4.460.400 |
22 gen 2024 | 2,3900 | 2,3900 | 2,2900 | 2,3000 | 2,3000 | 7.382.975 |
19 gen 2024 | 2,4000 | 2,4300 | 2,3800 | 2,3900 | 2,3900 | 3.207.606 |
18 gen 2024 | 2,3800 | 2,4200 | 2,3600 | 2,4000 | 2,4000 | 5.627.757 |
17 gen 2024 | 2,4000 | 2,4500 | 2,3800 | 2,4000 | 2,4000 | 6.900.791 |
16 gen 2024 | 2,3900 | 2,4100 | 2,3800 | 2,3900 | 2,3900 | 3.990.579 |
15 gen 2024 | 2,3900 | 2,4200 | 2,3900 | 2,3900 | 2,3900 | 3.362.613 |
12 gen 2024 | 2,4100 | 2,4200 | 2,3900 | 2,4000 | 2,4000 | 2.369.354 |
11 gen 2024 | 2,3900 | 2,4200 | 2,3800 | 2,4000 | 2,4000 | 3.693.800 |
10 gen 2024 | 2,3900 | 2,4100 | 2,3400 | 2,3900 | 2,3900 | 6.816.830 |
09 gen 2024 | 2,3900 | 2,4000 | 2,3700 | 2,3900 | 2,3900 | 3.506.600 |
08 gen 2024 | 2,4500 | 2,4600 | 2,3700 | 2,3900 | 2,3900 | 6.354.553 |
05 gen 2024 | 2,5000 | 2,5200 | 2,4300 | 2,4500 | 2,4500 | 5.924.836 |
04 gen 2024 | 2,4900 | 2,5500 | 2,4900 | 2,5000 | 2,5000 | 7.734.300 |
03 gen 2024 | 2,4800 | 2,4900 | 2,4500 | 2,4900 | 2,4900 | 5.099.716 |
02 gen 2024 | 2,4200 | 2,5000 | 2,4000 | 2,4900 | 2,4900 | 8.752.122 |
29 dic 2023 | 2,4300 | 2,4300 | 2,3900 | 2,4100 | 2,4100 | 4.554.862 |
28 dic 2023 | 2,4100 | 2,4500 | 2,3800 | 2,4100 | 2,4100 | 5.082.735 |
27 dic 2023 | 2,4000 | 2,4200 | 2,3600 | 2,3700 | 2,3700 | 4.433.200 |
26 dic 2023 | 2,4400 | 2,4400 | 2,4000 | 2,4100 | 2,4100 | 3.223.488 |
25 dic 2023 | 2,4300 | 2,4600 | 2,4200 | 2,4300 | 2,4300 | 3.063.124 |
22 dic 2023 | 2,4300 | 2,4900 | 2,4100 | 2,4400 | 2,4400 | 10.830.480 |
21 dic 2023 | 2,3200 | 2,4300 | 2,3100 | 2,4200 | 2,4200 | 7.879.461 |
20 dic 2023 | 2,3400 | 2,3600 | 2,3100 | 2,3100 | 2,3100 | 3.693.516 |
19 dic 2023 | 2,4000 | 2,4000 | 2,3000 | 2,3300 | 2,3300 | 9.740.657 |
18 dic 2023 | 2,4100 | 2,4300 | 2,4000 | 2,4000 | 2,4000 | 3.967.776 |
15 dic 2023 | 2,4200 | 2,4300 | 2,3900 | 2,4100 | 2,4100 | 2.978.802 |
14 dic 2023 | 2,4000 | 2,4400 | 2,4000 | 2,4200 | 2,4200 | 3.348.517 |
13 dic 2023 | 2,4600 | 2,4800 | 2,4000 | 2,4100 | 2,4100 | 4.681.653 |
12 dic 2023 | 2,4600 | 2,4800 | 2,4600 | 2,4600 | 2,4600 | 3.459.800 |
11 dic 2023 | 2,4500 | 2,4900 | 2,4200 | 2,4700 | 2,4700 | 5.215.758 |
08 dic 2023 | 2,4200 | 2,4700 | 2,4200 | 2,4500 | 2,4500 | 4.769.235 |
07 dic 2023 | 2,4600 | 2,4600 | 2,4100 | 2,4100 | 2,4100 | 4.335.107 |
06 dic 2023 | 2,3700 | 2,4600 | 2,3600 | 2,4600 | 2,4600 | 6.701.602 |
05 dic 2023 | 2,5100 | 2,5100 | 2,3800 | 2,3800 | 2,3800 | 12.423.636 |
04 dic 2023 | 2,4500 | 2,5100 | 2,4400 | 2,5000 | 2,5000 | 8.767.481 |
*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...