Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 2,1120 | 2,1160 | 2,1000 | 2,1020 | 2,1020 | 3.641.026 |
30 mag 2024 | 2,1500 | 2,1500 | 2,0960 | 2,1140 | 2,1140 | 2.700.398 |
29 mag 2024 | 2,1280 | 2,1360 | 2,1000 | 2,1000 | 2,1000 | 3.000.590 |
28 mag 2024 | 2,1800 | 2,1880 | 2,1240 | 2,1420 | 2,1420 | 3.580.207 |
27 mag 2024 | 2,0780 | 2,1900 | 2,0700 | 2,1600 | 2,1600 | 8.548.318 |
24 mag 2024 | 2,0400 | 2,0880 | 2,0220 | 2,0700 | 2,0700 | 6.781.155 |
23 mag 2024 | 2,1200 | 2,1220 | 2,0400 | 2,0620 | 2,0620 | 18.578.679 |
22 mag 2024 | 2,3160 | 2,3260 | 2,2880 | 2,2880 | 2,2880 | 900.312 |
21 mag 2024 | 2,3460 | 2,3600 | 2,3040 | 2,3180 | 2,3180 | 1.502.936 |
20 mag 2024 | 2,3540 | 2,3860 | 2,3400 | 2,3480 | 2,3480 | 1.191.327 |
20 mag 2024 | 0.071 Dividendo |
17 mag 2024 | 2,3660 | 2,3940 | 2,3320 | 2,3940 | 2,3230 | 1.828.378 |
16 mag 2024 | 2,4000 | 2,4040 | 2,3640 | 2,3760 | 2,3055 | 893.911 |
15 mag 2024 | 2,4180 | 2,4200 | 2,3620 | 2,3880 | 2,3172 | 1.582.057 |
14 mag 2024 | 2,3980 | 2,4220 | 2,3760 | 2,4100 | 2,3385 | 1.630.959 |
13 mag 2024 | 2,3820 | 2,4000 | 2,3660 | 2,4000 | 2,3288 | 1.079.456 |
10 mag 2024 | 2,3900 | 2,4280 | 2,3100 | 2,3880 | 2,3172 | 2.121.855 |
09 mag 2024 | 2,4040 | 2,4260 | 2,3640 | 2,3980 | 2,3269 | 1.514.580 |
08 mag 2024 | 2,3820 | 2,4200 | 2,3620 | 2,4160 | 2,3443 | 3.038.330 |
07 mag 2024 | 2,3600 | 2,3740 | 2,3420 | 2,3740 | 2,3036 | 1.843.573 |
06 mag 2024 | 2,3200 | 2,3580 | 2,3100 | 2,3580 | 2,2881 | 942.377 |
03 mag 2024 | 2,3400 | 2,3680 | 2,3180 | 2,3260 | 2,2570 | 1.206.905 |
02 mag 2024 | 2,3620 | 2,3800 | 2,3040 | 2,3060 | 2,2376 | 2.014.066 |
30 apr 2024 | 2,4000 | 2,4340 | 2,3540 | 2,3620 | 2,2919 | 3.090.256 |
29 apr 2024 | 2,3060 | 2,4000 | 2,2860 | 2,4000 | 2,3288 | 5.583.149 |
26 apr 2024 | 2,1860 | 2,3040 | 2,1500 | 2,2780 | 2,2104 | 5.578.787 |
25 apr 2024 | 2,1960 | 2,2120 | 2,1440 | 2,1660 | 2,1018 | 1.650.613 |
24 apr 2024 | 2,2400 | 2,2400 | 2,1700 | 2,1880 | 2,1231 | 2.647.462 |
23 apr 2024 | 2,1760 | 2,2260 | 2,1620 | 2,2200 | 2,1542 | 1.849.154 |
22 apr 2024 | 2,2580 | 2,2580 | 2,1680 | 2,1800 | 2,1153 | 4.314.681 |
19 apr 2024 | 2,2600 | 2,2620 | 2,2200 | 2,2460 | 2,1794 | 2.063.800 |
18 apr 2024 | 2,2680 | 2,2740 | 2,2360 | 2,2740 | 2,2066 | 1.754.792 |
17 apr 2024 | 2,2500 | 2,2740 | 2,2380 | 2,2560 | 2,1891 | 1.685.946 |
16 apr 2024 | 2,2580 | 2,2660 | 2,2220 | 2,2420 | 2,1755 | 2.120.533 |
15 apr 2024 | 2,2820 | 2,3160 | 2,2700 | 2,2860 | 2,2182 | 1.510.905 |
12 apr 2024 | 2,2560 | 2,3080 | 2,2560 | 2,2820 | 2,2143 | 2.734.136 |
11 apr 2024 | 2,2920 | 2,3360 | 2,2340 | 2,2580 | 2,1910 | 3.238.471 |
10 apr 2024 | 2,2980 | 2,3000 | 2,2540 | 2,2920 | 2,2240 | 2.726.732 |
09 apr 2024 | 2,2900 | 2,2960 | 2,2660 | 2,2960 | 2,2279 | 1.716.709 |
08 apr 2024 | 2,2560 | 2,2960 | 2,2300 | 2,2800 | 2,2124 | 2.655.035 |
05 apr 2024 | 2,2160 | 2,2640 | 2,2120 | 2,2460 | 2,1794 | 2.425.015 |
04 apr 2024 | 2,2000 | 2,2340 | 2,1980 | 2,2340 | 2,1677 | 1.770.187 |
03 apr 2024 | 2,2000 | 2,2220 | 2,1880 | 2,2100 | 2,1445 | 2.053.659 |
02 apr 2024 | 2,2300 | 2,2640 | 2,2020 | 2,2040 | 2,1386 | 2.692.199 |
28 mar 2024 | 2,2500 | 2,2780 | 2,2380 | 2,2420 | 2,1755 | 1.617.999 |
27 mar 2024 | 2,2740 | 2,2740 | 2,2280 | 2,2460 | 2,1794 | 1.874.711 |
26 mar 2024 | 2,2460 | 2,2860 | 2,2380 | 2,2760 | 2,2085 | 3.826.149 |
25 mar 2024 | 2,3000 | 2,3000 | 2,2120 | 2,2360 | 2,1697 | 5.447.563 |
22 mar 2024 | 2,2180 | 2,3180 | 2,1840 | 2,2720 | 2,2046 | 67.475.982 |
21 mar 2024 | 2,5100 | 2,5320 | 2,3840 | 2,4160 | 2,3443 | 6.147.980 |
20 mar 2024 | 2,4280 | 2,5100 | 2,4040 | 2,4900 | 2,4162 | 4.307.252 |
19 mar 2024 | 2,4000 | 2,4380 | 2,3940 | 2,4140 | 2,3424 | 2.551.915 |
18 mar 2024 | 2,3680 | 2,4180 | 2,3580 | 2,3940 | 2,3230 | 3.673.941 |
15 mar 2024 | 2,5800 | 2,5860 | 2,2620 | 2,3540 | 2,2842 | 14.279.769 |
14 mar 2024 | 2,4000 | 2,4780 | 2,3700 | 2,4540 | 2,3812 | 4.585.189 |
13 mar 2024 | 2,4000 | 2,4000 | 2,2800 | 2,3980 | 2,3269 | 3.025.080 |
12 mar 2024 | 2,3600 | 2,3960 | 2,3460 | 2,3900 | 2,3191 | 2.581.332 |
11 mar 2024 | 2,3700 | 2,3980 | 2,3320 | 2,3640 | 2,2939 | 4.596.543 |
08 mar 2024 | 2,2800 | 2,3800 | 2,2720 | 2,3720 | 2,3017 | 7.722.627 |
07 mar 2024 | 2,2360 | 2,2880 | 2,2280 | 2,2800 | 2,2124 | 6.018.702 |
06 mar 2024 | 2,1740 | 2,2320 | 2,1600 | 2,2180 | 2,1522 | 4.833.143 |
05 mar 2024 | 1,9810 | 2,2360 | 1,9800 | 2,2000 | 2,1348 | 14.292.314 |
04 mar 2024 | 1,9960 | 2,0000 | 1,9710 | 1,9810 | 1,9222 | 1.199.618 |
01 mar 2024 | 2,0000 | 2,0480 | 1,9770 | 1,9980 | 1,9387 | 4.389.358 |
29 feb 2024 | 1,9040 | 1,9710 | 1,8870 | 1,9600 | 1,9019 | 2.811.370 |
28 feb 2024 | 1,8700 | 1,9500 | 1,8520 | 1,8980 | 1,8417 | 1.863.063 |
27 feb 2024 | 1,8500 | 1,8740 | 1,8320 | 1,8630 | 1,8077 | 3.311.100 |
26 feb 2024 | 1,8890 | 1,8890 | 1,8460 | 1,8550 | 1,8000 | 1.971.528 |
23 feb 2024 | 1,8860 | 1,8900 | 1,8700 | 1,8800 | 1,8242 | 1.709.802 |
22 feb 2024 | 1,9100 | 1,9110 | 1,8910 | 1,8910 | 1,8349 | 1.331.411 |
21 feb 2024 | 1,8910 | 1,9090 | 1,8890 | 1,9000 | 1,8437 | 985.104 |
20 feb 2024 | 1,9180 | 1,9180 | 1,8920 | 1,8970 | 1,8407 | 513.143 |
19 feb 2024 | 1,9130 | 1,9190 | 1,8860 | 1,9160 | 1,8592 | 619.436 |
16 feb 2024 | 1,9260 | 1,9450 | 1,9000 | 1,9140 | 1,8572 | 916.494 |
15 feb 2024 | 1,9100 | 1,9100 | 1,8880 | 1,9080 | 1,8514 | 635.717 |
14 feb 2024 | 1,8850 | 1,9120 | 1,8700 | 1,9010 | 1,8446 | 1.665.109 |
13 feb 2024 | 1,8740 | 1,9430 | 1,8520 | 1,8830 | 1,8272 | 2.208.776 |
12 feb 2024 | 1,8610 | 1,8850 | 1,8610 | 1,8740 | 1,8184 | 749.424 |
09 feb 2024 | 1,8810 | 1,8890 | 1,8560 | 1,8570 | 1,8019 | 871.662 |
08 feb 2024 | 1,9120 | 1,9140 | 1,8840 | 1,8850 | 1,8291 | 583.470 |
07 feb 2024 | 1,8910 | 1,9100 | 1,8910 | 1,8970 | 1,8407 | 537.488 |
06 feb 2024 | 1,9070 | 1,9070 | 1,8790 | 1,9000 | 1,8437 | 727.655 |
05 feb 2024 | 1,8990 | 1,9220 | 1,8830 | 1,8910 | 1,8349 | 1.519.263 |
02 feb 2024 | 1,9310 | 1,9440 | 1,8960 | 1,9080 | 1,8514 | 1.596.169 |
01 feb 2024 | 1,9400 | 1,9590 | 1,9200 | 1,9200 | 1,8631 | 548.530 |
31 gen 2024 | 1,9680 | 1,9680 | 1,9500 | 1,9510 | 1,8931 | 703.001 |
30 gen 2024 | 1,9600 | 1,9760 | 1,9370 | 1,9580 | 1,8999 | 957.925 |
29 gen 2024 | 1,9950 | 1,9950 | 1,9400 | 1,9430 | 1,8854 | 1.157.452 |
26 gen 2024 | 2,0000 | 2,0240 | 1,9760 | 2,0000 | 1,9407 | 714.872 |
25 gen 2024 | 2,0020 | 2,0240 | 1,9920 | 2,0040 | 1,9446 | 982.154 |
24 gen 2024 | 2,0280 | 2,0280 | 1,9840 | 2,0140 | 1,9543 | 1.156.297 |
23 gen 2024 | 2,0200 | 2,0240 | 1,9800 | 2,0120 | 1,9523 | 2.547.753 |
22 gen 2024 | 1,9320 | 2,0300 | 1,9270 | 2,0280 | 1,9679 | 6.128.863 |
19 gen 2024 | 1,9280 | 1,9420 | 1,9080 | 1,9130 | 1,8563 | 1.649.441 |
18 gen 2024 | 1,9760 | 1,9790 | 1,8970 | 1,9060 | 1,8495 | 3.206.402 |
17 gen 2024 | 1,8790 | 1,9610 | 1,8540 | 1,9610 | 1,9028 | 5.763.086 |
16 gen 2024 | 1,8590 | 1,9000 | 1,8140 | 1,8620 | 1,8068 | 2.393.660 |
15 gen 2024 | 1,8640 | 1,8900 | 1,8620 | 1,8830 | 1,8272 | 2.737.868 |
12 gen 2024 | 1,8330 | 1,8530 | 1,8100 | 1,8240 | 1,7699 | 947.661 |
11 gen 2024 | 1,8580 | 1,8660 | 1,8060 | 1,8090 | 1,7553 | 1.358.761 |
*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...