Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 2,0800 | 2,1400 | 2,0100 | 2,0400 | 2,0400 | 26.568.030 |
30 apr 2024 | 2,1100 | 2,1200 | 1,9800 | 1,9800 | 1,9800 | 22.266.000 |
29 apr 2024 | 2,0600 | 2,1400 | 2,0200 | 2,1400 | 2,1400 | 25.615.600 |
26 apr 2024 | 1,9500 | 2,1000 | 1,9500 | 2,0300 | 2,0300 | 18.175.500 |
25 apr 2024 | 1,9600 | 2,0000 | 1,9400 | 1,9700 | 1,9700 | 14.551.100 |
24 apr 2024 | 2,0300 | 2,0400 | 1,9700 | 1,9700 | 1,9700 | 13.789.200 |
23 apr 2024 | 2,0000 | 2,0400 | 1,9700 | 1,9900 | 1,9900 | 12.981.400 |
22 apr 2024 | 1,9900 | 2,0900 | 1,9600 | 2,0000 | 2,0000 | 13.677.200 |
19 apr 2024 | 2,0000 | 2,0500 | 1,9800 | 1,9900 | 1,9900 | 8.740.600 |
18 apr 2024 | 2,0300 | 2,0800 | 2,0100 | 2,0100 | 2,0100 | 11.040.800 |
17 apr 2024 | 2,0500 | 2,0900 | 1,9800 | 2,0200 | 2,0200 | 12.685.700 |
16 apr 2024 | 2,0400 | 2,0800 | 1,9600 | 2,0300 | 2,0300 | 20.959.800 |
15 apr 2024 | 2,1200 | 2,1600 | 2,0500 | 2,0600 | 2,0600 | 24.519.700 |
12 apr 2024 | 2,1900 | 2,2500 | 2,0800 | 2,1100 | 2,1100 | 20.497.200 |
11 apr 2024 | 2,1300 | 2,2100 | 2,0800 | 2,1900 | 2,1900 | 20.870.500 |
10 apr 2024 | 2,0200 | 2,1200 | 2,0000 | 2,1200 | 2,1200 | 15.117.800 |
09 apr 2024 | 2,0900 | 2,1200 | 2,0400 | 2,0500 | 2,0500 | 16.034.600 |
08 apr 2024 | 2,1500 | 2,1700 | 2,0500 | 2,0700 | 2,0700 | 13.939.800 |
05 apr 2024 | 2,1200 | 2,2200 | 2,1000 | 2,1400 | 2,1400 | 16.645.900 |
04 apr 2024 | 2,2100 | 2,2400 | 2,1300 | 2,1600 | 2,1600 | 22.564.800 |
03 apr 2024 | 2,1200 | 2,2200 | 2,1200 | 2,2200 | 2,2200 | 22.373.600 |
02 apr 2024 | 2,0600 | 2,1200 | 2,0200 | 2,1200 | 2,1200 | 16.756.700 |
01 apr 2024 | 1,9700 | 2,0800 | 1,9700 | 2,0700 | 2,0700 | 19.397.100 |
28 mar 2024 | 1,9400 | 2,0000 | 1,9400 | 1,9500 | 1,9500 | 13.285.000 |
27 mar 2024 | 1,9600 | 1,9700 | 1,9100 | 1,9500 | 1,9500 | 8.498.500 |
26 mar 2024 | 1,9200 | 1,9700 | 1,9000 | 1,9500 | 1,9500 | 10.743.900 |
25 mar 2024 | 1,9500 | 2,0100 | 1,9300 | 1,9500 | 1,9500 | 11.732.200 |
22 mar 2024 | 1,9300 | 1,9700 | 1,9200 | 1,9400 | 1,9400 | 6.501.100 |
21 mar 2024 | 1,9300 | 1,9600 | 1,9000 | 1,9300 | 1,9300 | 10.334.700 |
20 mar 2024 | 1,8400 | 1,9400 | 1,8200 | 1,9300 | 1,9300 | 13.874.500 |
19 mar 2024 | 1,8500 | 1,8800 | 1,8100 | 1,8300 | 1,8300 | 16.269.300 |
18 mar 2024 | 1,8900 | 1,9000 | 1,8400 | 1,8900 | 1,8900 | 11.122.600 |
15 mar 2024 | 1,7900 | 1,8900 | 1,7800 | 1,8800 | 1,8800 | 18.513.300 |
14 mar 2024 | 1,8000 | 1,8100 | 1,7300 | 1,7900 | 1,7900 | 15.293.200 |
13 mar 2024 | 1,8200 | 1,8800 | 1,7600 | 1,7900 | 1,7900 | 23.999.000 |
12 mar 2024 | 1,8300 | 1,8700 | 1,7900 | 1,8200 | 1,8200 | 7.374.300 |
11 mar 2024 | 1,8500 | 1,8600 | 1,8000 | 1,8200 | 1,8200 | 11.947.100 |
08 mar 2024 | 1,9600 | 1,9700 | 1,8100 | 1,8400 | 1,8400 | 17.444.600 |
07 mar 2024 | 1,8300 | 1,9600 | 1,8200 | 1,9600 | 1,9600 | 14.780.900 |
06 mar 2024 | 1,8300 | 1,8800 | 1,8200 | 1,8200 | 1,8200 | 7.560.300 |
05 mar 2024 | 1,8500 | 1,8800 | 1,8000 | 1,8000 | 1,8000 | 10.295.700 |
04 mar 2024 | 1,9600 | 1,9600 | 1,8400 | 1,8500 | 1,8500 | 11.589.600 |
01 mar 2024 | 1,8100 | 1,9500 | 1,8000 | 1,9200 | 1,9200 | 21.333.600 |
29 feb 2024 | 1,8100 | 1,8300 | 1,7500 | 1,7800 | 1,7800 | 17.450.600 |
28 feb 2024 | 1,8700 | 1,8800 | 1,7800 | 1,8000 | 1,8000 | 15.922.000 |
27 feb 2024 | 1,7700 | 1,9000 | 1,7700 | 1,8700 | 1,8700 | 22.907.100 |
26 feb 2024 | 1,7500 | 1,8300 | 1,7400 | 1,7900 | 1,7900 | 13.967.500 |
23 feb 2024 | 1,7900 | 1,8100 | 1,7500 | 1,7600 | 1,7600 | 12.871.500 |
22 feb 2024 | 1,8600 | 1,8800 | 1,7900 | 1,7900 | 1,7900 | 11.927.200 |
21 feb 2024 | 1,7800 | 1,8900 | 1,7700 | 1,8500 | 1,8500 | 16.875.600 |
20 feb 2024 | 1,9200 | 1,9300 | 1,7900 | 1,8100 | 1,8100 | 17.278.500 |
16 feb 2024 | 1,9400 | 1,9600 | 1,9200 | 1,9300 | 1,9300 | 6.712.600 |
15 feb 2024 | 1,9500 | 1,9700 | 1,9200 | 1,9300 | 1,9300 | 8.253.100 |
14 feb 2024 | 1,9600 | 2,0100 | 1,9500 | 1,9500 | 1,9500 | 9.887.900 |
13 feb 2024 | 2,0000 | 2,0300 | 1,9500 | 1,9800 | 1,9800 | 14.347.900 |
12 feb 2024 | 2,0200 | 2,0500 | 1,9800 | 2,0300 | 2,0300 | 10.665.800 |
09 feb 2024 | 2,0000 | 2,0700 | 1,9700 | 2,0100 | 2,0100 | 12.954.400 |
08 feb 2024 | 2,1000 | 2,1200 | 1,9800 | 2,0000 | 2,0000 | 17.581.200 |
07 feb 2024 | 2,0500 | 2,1000 | 2,0200 | 2,0900 | 2,0900 | 12.621.600 |
06 feb 2024 | 2,1000 | 2,1100 | 2,0300 | 2,0400 | 2,0400 | 16.058.100 |
05 feb 2024 | 2,1200 | 2,1300 | 2,0300 | 2,0800 | 2,0800 | 16.484.900 |
02 feb 2024 | 2,1400 | 2,1400 | 2,0800 | 2,1100 | 2,1100 | 15.883.300 |
01 feb 2024 | 2,0900 | 2,1500 | 2,0600 | 2,1400 | 2,1400 | 30.129.400 |
31 gen 2024 | 2,0300 | 2,0600 | 2,0000 | 2,0000 | 2,0000 | 15.038.700 |
30 gen 2024 | 1,9700 | 2,0300 | 1,9500 | 2,0300 | 2,0300 | 14.371.400 |
29 gen 2024 | 1,9100 | 1,9600 | 1,8700 | 1,9500 | 1,9500 | 9.239.100 |
26 gen 2024 | 1,9300 | 1,9300 | 1,8800 | 1,9200 | 1,9200 | 5.948.000 |
25 gen 2024 | 1,9800 | 1,9800 | 1,8800 | 1,9000 | 1,9000 | 13.373.400 |
24 gen 2024 | 2,0100 | 2,0500 | 1,9600 | 1,9700 | 1,9700 | 9.715.300 |
23 gen 2024 | 1,9200 | 2,0000 | 1,9000 | 1,9700 | 1,9700 | 9.536.600 |
22 gen 2024 | 1,9400 | 1,9800 | 1,9100 | 1,9100 | 1,9100 | 10.434.000 |
19 gen 2024 | 2,0100 | 2,0300 | 1,9500 | 1,9600 | 1,9600 | 10.593.200 |
18 gen 2024 | 2,0300 | 2,0400 | 1,9700 | 2,0100 | 2,0100 | 9.994.900 |
17 gen 2024 | 2,0100 | 2,0300 | 1,9600 | 2,0100 | 2,0100 | 21.463.900 |
16 gen 2024 | 2,0400 | 2,1200 | 1,9800 | 2,0000 | 2,0000 | 35.934.100 |
12 gen 2024 | 1,8700 | 1,9900 | 1,8600 | 1,9800 | 1,9800 | 35.342.000 |
11 gen 2024 | 1,7700 | 1,8000 | 1,7200 | 1,8000 | 1,8000 | 14.601.400 |
10 gen 2024 | 1,8000 | 1,8300 | 1,7400 | 1,7700 | 1,7700 | 12.387.500 |
09 gen 2024 | 1,6600 | 1,7900 | 1,6400 | 1,7700 | 1,7700 | 15.918.800 |
08 gen 2024 | 1,6500 | 1,6800 | 1,6300 | 1,6700 | 1,6700 | 7.367.100 |
05 gen 2024 | 1,7100 | 1,7300 | 1,6600 | 1,6600 | 1,6600 | 7.164.100 |
04 gen 2024 | 1,6900 | 1,7300 | 1,6700 | 1,6900 | 1,6900 | 7.396.900 |
03 gen 2024 | 1,7000 | 1,7400 | 1,6700 | 1,6700 | 1,6700 | 12.528.200 |
02 gen 2024 | 1,7800 | 1,7800 | 1,6900 | 1,6900 | 1,6900 | 11.721.000 |
29 dic 2023 | 1,7200 | 1,7700 | 1,7100 | 1,7700 | 1,7700 | 8.652.700 |
28 dic 2023 | 1,7600 | 1,7600 | 1,7000 | 1,7100 | 1,7100 | 9.274.000 |
27 dic 2023 | 1,7600 | 1,7900 | 1,7400 | 1,7600 | 1,7600 | 9.423.700 |
26 dic 2023 | 1,7500 | 1,7700 | 1,7200 | 1,7700 | 1,7700 | 3.592.400 |
22 dic 2023 | 1,7700 | 1,8100 | 1,7300 | 1,7300 | 1,7300 | 14.114.300 |
21 dic 2023 | 1,7400 | 1,7900 | 1,7200 | 1,7900 | 1,7900 | 28.399.500 |
20 dic 2023 | 1,7200 | 1,7400 | 1,6700 | 1,7000 | 1,7000 | 17.381.700 |
19 dic 2023 | 1,7800 | 1,7900 | 1,7000 | 1,7000 | 1,7000 | 22.431.000 |
18 dic 2023 | 1,8000 | 1,8600 | 1,7800 | 1,7900 | 1,7900 | 10.269.500 |
15 dic 2023 | 1,8500 | 1,8500 | 1,7600 | 1,7600 | 1,7600 | 11.290.300 |
14 dic 2023 | 1,7800 | 1,8500 | 1,7200 | 1,8400 | 1,8400 | 17.803.600 |
13 dic 2023 | 1,8200 | 1,8300 | 1,7500 | 1,7900 | 1,7900 | 13.913.200 |
12 dic 2023 | 1,8400 | 1,8400 | 1,7600 | 1,8100 | 1,8100 | 10.755.600 |
11 dic 2023 | 1,8400 | 1,8700 | 1,7900 | 1,8300 | 1,8300 | 9.316.800 |
08 dic 2023 | 1,8200 | 1,8600 | 1,8000 | 1,8500 | 1,8500 | 9.232.700 |
07 dic 2023 | 1,7900 | 1,8300 | 1,7700 | 1,8100 | 1,8100 | 8.218.700 |
*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...