Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 2,3440 | 2,3540 | 2,3360 | 2,3460 | 2,3460 | 3.582.701 |
16 mag 2024 | 2,3480 | 2,3480 | 2,3240 | 2,3380 | 2,3380 | 2.309.760 |
15 mag 2024 | 2,3140 | 2,3480 | 2,3080 | 2,3340 | 2,3340 | 2.691.133 |
14 mag 2024 | 2,3200 | 2,3220 | 2,3000 | 2,3080 | 2,3080 | 2.040.422 |
13 mag 2024 | 2,3140 | 2,3220 | 2,3100 | 2,3120 | 2,3120 | 2.303.607 |
10 mag 2024 | 2,3140 | 2,3160 | 2,3020 | 2,3120 | 2,3120 | 2.014.633 |
09 mag 2024 | 2,3180 | 2,3180 | 2,2880 | 2,3020 | 2,3020 | 1.506.630 |
08 mag 2024 | 2,3060 | 2,3100 | 2,2880 | 2,3100 | 2,3100 | 2.003.692 |
07 mag 2024 | 2,3120 | 2,3180 | 2,2920 | 2,2960 | 2,2960 | 2.633.243 |
06 mag 2024 | 2,2560 | 2,2980 | 2,2520 | 2,2980 | 2,2980 | 1.690.174 |
03 mag 2024 | 2,2700 | 2,2700 | 2,2420 | 2,2420 | 2,2420 | 2.882.887 |
02 mag 2024 | 2,2700 | 2,2860 | 2,2600 | 2,2620 | 2,2620 | 2.776.572 |
30 apr 2024 | 2,2800 | 2,2800 | 2,2560 | 2,2620 | 2,2620 | 2.863.161 |
29 apr 2024 | 2,2860 | 2,3040 | 2,2620 | 2,2800 | 2,2800 | 2.459.527 |
26 apr 2024 | 2,2840 | 2,3020 | 2,2560 | 2,2840 | 2,2840 | 3.235.849 |
25 apr 2024 | 2,2720 | 2,3100 | 2,2620 | 2,2800 | 2,2800 | 2.528.054 |
24 apr 2024 | 2,2820 | 2,2920 | 2,2700 | 2,2840 | 2,2840 | 2.026.000 |
23 apr 2024 | 2,2600 | 2,2840 | 2,2540 | 2,2760 | 2,2760 | 1.739.874 |
22 apr 2024 | 2,2500 | 2,2660 | 2,2400 | 2,2500 | 2,2500 | 3.317.942 |
19 apr 2024 | 2,2400 | 2,2440 | 2,2000 | 2,2300 | 2,2300 | 4.885.267 |
18 apr 2024 | 2,2200 | 2,2300 | 2,2000 | 2,2280 | 2,2280 | 2.655.016 |
17 apr 2024 | 2,1860 | 2,2180 | 2,1700 | 2,1940 | 2,1940 | 1.921.988 |
16 apr 2024 | 2,2200 | 2,2200 | 2,1660 | 2,1700 | 2,1700 | 3.052.648 |
15 apr 2024 | 2,2600 | 2,2720 | 2,2340 | 2,2400 | 2,2400 | 2.369.633 |
12 apr 2024 | 2,2880 | 2,3000 | 2,2580 | 2,2660 | 2,2660 | 1.550.066 |
11 apr 2024 | 2,3220 | 2,3220 | 2,2620 | 2,2800 | 2,2800 | 2.564.588 |
10 apr 2024 | 2,2960 | 2,3260 | 2,2820 | 2,3120 | 2,3120 | 5.600.949 |
09 apr 2024 | 2,3380 | 2,3380 | 2,2820 | 2,2840 | 2,2840 | 2.875.367 |
08 apr 2024 | 2,3260 | 2,3440 | 2,3180 | 2,3300 | 2,3300 | 2.316.107 |
05 apr 2024 | 2,3520 | 2,3660 | 2,3340 | 2,3340 | 2,3340 | 3.067.289 |
04 apr 2024 | 2,3500 | 2,3860 | 2,3500 | 2,3760 | 2,3760 | 3.923.952 |
03 apr 2024 | 2,3440 | 2,3560 | 2,3360 | 2,3500 | 2,3500 | 2.758.204 |
02 apr 2024 | 2,3060 | 2,3580 | 2,3060 | 2,3400 | 2,3400 | 4.539.505 |
28 mar 2024 | 2,3540 | 2,3620 | 2,3340 | 2,3420 | 2,3420 | 2.894.980 |
27 mar 2024 | 2,3220 | 2,3640 | 2,3200 | 2,3560 | 2,3560 | 3.862.354 |
26 mar 2024 | 2,2880 | 2,3280 | 2,2860 | 2,3220 | 2,3220 | 4.443.529 |
25 mar 2024 | 2,1960 | 2,2940 | 2,1960 | 2,2800 | 2,2800 | 7.153.806 |
22 mar 2024 | 2,1520 | 2,1700 | 2,1520 | 2,1680 | 2,1680 | 2.458.912 |
21 mar 2024 | 2,1200 | 2,1640 | 2,1180 | 2,1580 | 2,1580 | 4.343.924 |
20 mar 2024 | 2,0760 | 2,1140 | 2,0720 | 2,1140 | 2,1140 | 3.548.794 |
19 mar 2024 | 2,0700 | 2,0760 | 2,0640 | 2,0760 | 2,0760 | 1.525.292 |
18 mar 2024 | 2,0840 | 2,0940 | 2,0580 | 2,0660 | 2,0660 | 2.173.037 |
15 mar 2024 | 2,0780 | 2,0940 | 2,0780 | 2,0820 | 2,0820 | 8.659.455 |
14 mar 2024 | 2,0880 | 2,0900 | 2,0660 | 2,0820 | 2,0820 | 2.205.706 |
13 mar 2024 | 2,0900 | 2,1060 | 2,0820 | 2,0840 | 2,0840 | 4.544.586 |
12 mar 2024 | 2,0640 | 2,0960 | 2,0620 | 2,0900 | 2,0900 | 2.587.296 |
11 mar 2024 | 2,0440 | 2,0600 | 2,0240 | 2,0540 | 2,0540 | 2.898.007 |
08 mar 2024 | 2,0780 | 2,0840 | 2,0520 | 2,0580 | 2,0580 | 2.239.689 |
07 mar 2024 | 2,0540 | 2,0780 | 2,0520 | 2,0780 | 2,0780 | 2.914.043 |
06 mar 2024 | 2,0300 | 2,0620 | 2,0280 | 2,0620 | 2,0620 | 4.128.158 |
05 mar 2024 | 1,9800 | 2,0300 | 1,9800 | 2,0300 | 2,0300 | 3.684.370 |
04 mar 2024 | 1,9770 | 1,9810 | 1,9670 | 1,9780 | 1,9780 | 2.045.234 |
01 mar 2024 | 1,9700 | 1,9810 | 1,9630 | 1,9740 | 1,9740 | 2.207.711 |
29 feb 2024 | 1,9600 | 1,9780 | 1,9550 | 1,9590 | 1,9590 | 4.265.819 |
28 feb 2024 | 1,9700 | 1,9770 | 1,9600 | 1,9620 | 1,9620 | 1.721.239 |
27 feb 2024 | 1,9630 | 1,9650 | 1,9440 | 1,9650 | 1,9650 | 1.986.974 |
26 feb 2024 | 1,9580 | 1,9770 | 1,9560 | 1,9700 | 1,9700 | 2.029.619 |
23 feb 2024 | 1,9710 | 1,9770 | 1,9550 | 1,9690 | 1,9690 | 1.870.731 |
22 feb 2024 | 1,9640 | 1,9810 | 1,9640 | 1,9770 | 1,9770 | 6.482.838 |
21 feb 2024 | 1,9500 | 1,9620 | 1,9500 | 1,9620 | 1,9620 | 2.226.947 |
20 feb 2024 | 1,9480 | 1,9520 | 1,9370 | 1,9500 | 1,9500 | 2.475.896 |
19 feb 2024 | 1,9530 | 1,9620 | 1,9480 | 1,9480 | 1,9480 | 1.694.184 |
16 feb 2024 | 1,9600 | 1,9680 | 1,9440 | 1,9460 | 1,9460 | 3.894.147 |
15 feb 2024 | 1,9480 | 1,9620 | 1,9370 | 1,9500 | 1,9500 | 5.480.766 |
14 feb 2024 | 2,0280 | 2,0300 | 1,9160 | 1,9210 | 1,9210 | 17.644.631 |
13 feb 2024 | 2,0220 | 2,0560 | 2,0180 | 2,0380 | 2,0380 | 1.896.127 |
12 feb 2024 | 2,0040 | 2,0300 | 1,9970 | 2,0220 | 2,0220 | 1.981.619 |
09 feb 2024 | 2,0080 | 2,0200 | 1,9850 | 1,9940 | 1,9940 | 3.750.072 |
08 feb 2024 | 2,0340 | 2,0340 | 2,0080 | 2,0100 | 2,0100 | 1.630.982 |
07 feb 2024 | 2,0400 | 2,0440 | 2,0220 | 2,0260 | 2,0260 | 2.245.847 |
06 feb 2024 | 2,0360 | 2,0520 | 2,0340 | 2,0460 | 2,0460 | 1.653.749 |
05 feb 2024 | 2,0320 | 2,0480 | 2,0260 | 2,0360 | 2,0360 | 1.837.834 |
02 feb 2024 | 2,0340 | 2,0380 | 2,0240 | 2,0280 | 2,0280 | 1.497.510 |
01 feb 2024 | 2,0300 | 2,0640 | 2,0240 | 2,0280 | 2,0280 | 1.763.865 |
31 gen 2024 | 2,0480 | 2,0560 | 2,0400 | 2,0400 | 2,0400 | 1.634.470 |
30 gen 2024 | 2,0300 | 2,0420 | 2,0280 | 2,0400 | 2,0400 | 1.585.402 |
29 gen 2024 | 2,0320 | 2,0440 | 2,0260 | 2,0320 | 2,0320 | 1.307.281 |
26 gen 2024 | 2,0300 | 2,0520 | 2,0200 | 2,0300 | 2,0300 | 1.432.747 |
25 gen 2024 | 2,0260 | 2,0420 | 2,0200 | 2,0300 | 2,0300 | 2.113.818 |
24 gen 2024 | 1,9810 | 2,0260 | 1,9700 | 2,0260 | 2,0260 | 2.219.619 |
23 gen 2024 | 1,9870 | 1,9910 | 1,9690 | 1,9730 | 1,9730 | 5.493.913 |
22 gen 2024 | 1,9800 | 1,9880 | 1,9710 | 1,9870 | 1,9870 | 1.075.560 |
19 gen 2024 | 1,9850 | 1,9880 | 1,9610 | 1,9660 | 1,9660 | 1.686.126 |
18 gen 2024 | 1,9870 | 1,9880 | 1,9670 | 1,9700 | 1,9700 | 2.955.532 |
17 gen 2024 | 2,0020 | 2,0060 | 1,9810 | 1,9890 | 1,9890 | 1.829.205 |
16 gen 2024 | 2,0060 | 2,0160 | 2,0000 | 2,0160 | 2,0160 | 1.650.358 |
15 gen 2024 | 2,0220 | 2,0280 | 2,0120 | 2,0200 | 2,0200 | 1.377.576 |
12 gen 2024 | 2,0040 | 2,0160 | 2,0020 | 2,0160 | 2,0160 | 1.349.328 |
11 gen 2024 | 2,0100 | 2,0220 | 1,9970 | 2,0040 | 2,0040 | 1.611.020 |
10 gen 2024 | 2,0020 | 2,0140 | 1,9950 | 2,0080 | 2,0080 | 1.317.673 |
09 gen 2024 | 2,0300 | 2,0300 | 2,0020 | 2,0100 | 2,0100 | 1.837.809 |
08 gen 2024 | 2,0020 | 2,0300 | 2,0020 | 2,0280 | 2,0280 | 2.879.638 |
05 gen 2024 | 1,9790 | 2,0080 | 1,9600 | 2,0020 | 2,0020 | 2.533.179 |
04 gen 2024 | 1,9560 | 1,9780 | 1,9500 | 1,9770 | 1,9770 | 1.533.417 |
03 gen 2024 | 1,9800 | 1,9870 | 1,9480 | 1,9530 | 1,9530 | 1.582.702 |
02 gen 2024 | 1,9500 | 1,9810 | 1,9500 | 1,9710 | 1,9710 | 1.576.588 |
29 dic 2023 | 1,9430 | 1,9510 | 1,9370 | 1,9430 | 1,9430 | 1.760.025 |
28 dic 2023 | 1,9520 | 1,9560 | 1,9400 | 1,9450 | 1,9450 | 1.364.082 |
27 dic 2023 | 1,9460 | 1,9560 | 1,9350 | 1,9520 | 1,9520 | 2.332.841 |
22 dic 2023 | 1,9490 | 1,9560 | 1,9460 | 1,9530 | 1,9530 | 1.368.781 |
*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...