Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 1,6300 | 1,7000 | 1,5920 | 1,6660 | 1,6660 | 789.697 |
22 apr 2024 | 1,5400 | 1,6300 | 1,5400 | 1,6200 | 1,6200 | 1.382.329 |
19 apr 2024 | 1,5100 | 1,5320 | 1,4660 | 1,5260 | 1,5260 | 464.221 |
18 apr 2024 | 1,4760 | 1,5300 | 1,4740 | 1,5300 | 1,5300 | 330.071 |
17 apr 2024 | 1,4560 | 1,4800 | 1,4440 | 1,4720 | 1,4720 | 177.702 |
16 apr 2024 | 1,4460 | 1,5140 | 1,4200 | 1,4520 | 1,4520 | 676.297 |
15 apr 2024 | 1,4400 | 1,4660 | 1,4340 | 1,4460 | 1,4460 | 208.053 |
12 apr 2024 | 1,4780 | 1,4920 | 1,4500 | 1,4500 | 1,4500 | 342.263 |
11 apr 2024 | 1,4640 | 1,4880 | 1,4540 | 1,4700 | 1,4700 | 259.187 |
10 apr 2024 | 1,4820 | 1,5160 | 1,4640 | 1,4680 | 1,4680 | 530.421 |
09 apr 2024 | 1,4520 | 1,5100 | 1,4360 | 1,4780 | 1,4780 | 339.402 |
08 apr 2024 | 1,4200 | 1,4520 | 1,4020 | 1,4520 | 1,4520 | 379.494 |
05 apr 2024 | 1,4320 | 1,4320 | 1,3940 | 1,4060 | 1,4060 | 379.850 |
04 apr 2024 | 1,4380 | 1,4540 | 1,4320 | 1,4400 | 1,4400 | 214.640 |
03 apr 2024 | 1,4580 | 1,4680 | 1,4200 | 1,4260 | 1,4260 | 649.850 |
02 apr 2024 | 1,5200 | 1,5200 | 1,4460 | 1,4460 | 1,4460 | 697.457 |
28 mar 2024 | 1,4940 | 1,5180 | 1,4720 | 1,5180 | 1,5180 | 642.219 |
27 mar 2024 | 1,5040 | 1,5280 | 1,4900 | 1,5000 | 1,5000 | 654.358 |
26 mar 2024 | 1,4900 | 1,5100 | 1,4700 | 1,5040 | 1,5040 | 412.164 |
25 mar 2024 | 1,4500 | 1,4900 | 1,4440 | 1,4840 | 1,4840 | 438.805 |
22 mar 2024 | 1,4640 | 1,4640 | 1,4200 | 1,4320 | 1,4320 | 355.290 |
21 mar 2024 | 1,4400 | 1,4840 | 1,4400 | 1,4500 | 1,4500 | 626.910 |
20 mar 2024 | 1,4140 | 1,4440 | 1,4100 | 1,4220 | 1,4220 | 449.989 |
19 mar 2024 | 1,4340 | 1,4340 | 1,3960 | 1,4280 | 1,4280 | 488.121 |
18 mar 2024 | 1,4500 | 1,4600 | 1,4180 | 1,4180 | 1,4180 | 571.213 |
15 mar 2024 | 1,5020 | 1,5160 | 1,4560 | 1,4560 | 1,4560 | 1.004.942 |
14 mar 2024 | 1,5160 | 1,5500 | 1,4740 | 1,5000 | 1,5000 | 1.150.044 |
13 mar 2024 | 1,6020 | 1,6020 | 1,5040 | 1,5080 | 1,5080 | 740.307 |
12 mar 2024 | 1,6100 | 1,6220 | 1,5820 | 1,5820 | 1,5820 | 715.760 |
11 mar 2024 | 1,6100 | 1,6360 | 1,6000 | 1,6100 | 1,6100 | 515.829 |
08 mar 2024 | 1,6400 | 1,6560 | 1,6100 | 1,6300 | 1,6300 | 709.375 |
07 mar 2024 | 1,6600 | 1,6740 | 1,6400 | 1,6420 | 1,6420 | 584.911 |
06 mar 2024 | 1,6840 | 1,7320 | 1,6560 | 1,6560 | 1,6560 | 666.616 |
05 mar 2024 | 1,6600 | 1,6820 | 1,6320 | 1,6760 | 1,6760 | 1.020.826 |
04 mar 2024 | 1,7080 | 1,7200 | 1,6500 | 1,6620 | 1,6620 | 1.301.826 |
01 mar 2024 | 1,7100 | 1,7740 | 1,6900 | 1,7060 | 1,7060 | 962.826 |
29 feb 2024 | 1,7700 | 1,7800 | 1,6800 | 1,6980 | 1,6980 | 1.567.809 |
28 feb 2024 | 1,8800 | 1,8820 | 1,7260 | 1,7700 | 1,7700 | 2.563.763 |
27 feb 2024 | 2,2600 | 2,2600 | 1,8540 | 1,8800 | 1,8800 | 2.689.551 |
26 feb 2024 | 2,2400 | 2,3250 | 2,2300 | 2,2600 | 2,2600 | 970.777 |
23 feb 2024 | 2,2100 | 2,2100 | 2,1650 | 2,1700 | 2,1700 | 222.861 |
22 feb 2024 | 2,2000 | 2,2300 | 2,1800 | 2,2150 | 2,2150 | 277.329 |
21 feb 2024 | 2,1900 | 2,2150 | 2,1700 | 2,1750 | 2,1750 | 176.499 |
20 feb 2024 | 2,1750 | 2,1850 | 2,1600 | 2,1650 | 2,1650 | 164.382 |
19 feb 2024 | 2,1350 | 2,1900 | 2,1350 | 2,1800 | 2,1800 | 163.136 |
16 feb 2024 | 2,1700 | 2,1750 | 2,1500 | 2,1650 | 2,1650 | 128.873 |
15 feb 2024 | 2,1250 | 2,1850 | 2,1200 | 2,1650 | 2,1650 | 167.058 |
14 feb 2024 | 2,1400 | 2,1450 | 2,1200 | 2,1250 | 2,1250 | 96.186 |
13 feb 2024 | 2,1550 | 2,1600 | 2,1100 | 2,1300 | 2,1300 | 187.912 |
12 feb 2024 | 2,0950 | 2,1750 | 2,0700 | 2,1700 | 2,1700 | 316.023 |
09 feb 2024 | 2,1150 | 2,1150 | 2,0700 | 2,0700 | 2,0700 | 181.273 |
08 feb 2024 | 2,1650 | 2,1650 | 2,1150 | 2,1150 | 2,1150 | 157.139 |
07 feb 2024 | 2,1750 | 2,1900 | 2,1500 | 2,1550 | 2,1550 | 156.516 |
06 feb 2024 | 2,1900 | 2,2000 | 2,1650 | 2,1750 | 2,1750 | 262.567 |
05 feb 2024 | 2,2000 | 2,2300 | 2,1900 | 2,1900 | 2,1900 | 95.266 |
02 feb 2024 | 2,1900 | 2,2450 | 2,1900 | 2,2100 | 2,2100 | 127.681 |
01 feb 2024 | 2,1950 | 2,2000 | 2,1650 | 2,1850 | 2,1850 | 276.853 |
31 gen 2024 | 2,1950 | 2,2200 | 2,1850 | 2,2050 | 2,2050 | 88.096 |
30 gen 2024 | 2,2300 | 2,2300 | 2,1850 | 2,1900 | 2,1900 | 108.140 |
29 gen 2024 | 2,2650 | 2,2650 | 2,2100 | 2,2100 | 2,2100 | 149.079 |
26 gen 2024 | 2,2300 | 2,2550 | 2,2250 | 2,2300 | 2,2300 | 65.009 |
25 gen 2024 | 2,2200 | 2,2300 | 2,2100 | 2,2250 | 2,2250 | 73.394 |
24 gen 2024 | 2,1800 | 2,2400 | 2,1800 | 2,2400 | 2,2400 | 91.949 |
23 gen 2024 | 2,1750 | 2,2150 | 2,1750 | 2,1800 | 2,1800 | 93.693 |
22 gen 2024 | 2,1900 | 2,2050 | 2,1700 | 2,1800 | 2,1800 | 108.504 |
19 gen 2024 | 2,1850 | 2,2050 | 2,1750 | 2,1750 | 2,1750 | 54.822 |
18 gen 2024 | 2,1950 | 2,2100 | 2,1750 | 2,1850 | 2,1850 | 93.120 |
17 gen 2024 | 2,2200 | 2,2200 | 2,1600 | 2,1900 | 2,1900 | 189.971 |
16 gen 2024 | 2,2400 | 2,2400 | 2,2100 | 2,2200 | 2,2200 | 137.851 |
15 gen 2024 | 2,2650 | 2,2650 | 2,2450 | 2,2500 | 2,2500 | 177.054 |
12 gen 2024 | 2,2900 | 2,3150 | 2,2800 | 2,2850 | 2,2850 | 257.241 |
11 gen 2024 | 2,2900 | 2,3050 | 2,2650 | 2,2800 | 2,2800 | 148.079 |
10 gen 2024 | 2,2900 | 2,3150 | 2,2800 | 2,2800 | 2,2800 | 134.950 |
09 gen 2024 | 2,3150 | 2,3200 | 2,2850 | 2,2850 | 2,2850 | 125.795 |
08 gen 2024 | 2,3200 | 2,3300 | 2,2850 | 2,3050 | 2,3050 | 159.169 |
05 gen 2024 | 2,2950 | 2,3250 | 2,2800 | 2,3150 | 2,3150 | 134.937 |
04 gen 2024 | 2,2950 | 2,3200 | 2,2900 | 2,3200 | 2,3200 | 142.772 |
03 gen 2024 | 2,3450 | 2,3500 | 2,2800 | 2,2900 | 2,2900 | 242.179 |
02 gen 2024 | 2,3050 | 2,3700 | 2,3050 | 2,3450 | 2,3450 | 397.641 |
29 dic 2023 | 2,3100 | 2,3300 | 2,3050 | 2,3050 | 2,3050 | 126.957 |
28 dic 2023 | 2,3200 | 2,3250 | 2,3000 | 2,3050 | 2,3050 | 100.250 |
27 dic 2023 | 2,2900 | 2,3200 | 2,2900 | 2,3100 | 2,3100 | 113.331 |
22 dic 2023 | 2,2900 | 2,3050 | 2,2750 | 2,2950 | 2,2950 | 81.633 |
21 dic 2023 | 2,3200 | 2,3200 | 2,2900 | 2,2950 | 2,2950 | 86.607 |
20 dic 2023 | 2,3100 | 2,3350 | 2,2600 | 2,3200 | 2,3200 | 245.894 |
19 dic 2023 | 2,2800 | 2,3100 | 2,2800 | 2,2800 | 2,2800 | 268.598 |
18 dic 2023 | 2,3100 | 2,3200 | 2,2700 | 2,2700 | 2,2700 | 202.254 |
15 dic 2023 | 2,2800 | 2,3450 | 2,2800 | 2,3100 | 2,3100 | 836.783 |
14 dic 2023 | 2,1950 | 2,2950 | 2,1900 | 2,2800 | 2,2800 | 841.383 |
13 dic 2023 | 2,1800 | 2,1900 | 2,1650 | 2,1850 | 2,1850 | 85.989 |
12 dic 2023 | 2,2050 | 2,2200 | 2,1750 | 2,1750 | 2,1750 | 197.283 |
11 dic 2023 | 2,2000 | 2,2150 | 2,1850 | 2,2150 | 2,2150 | 134.677 |
08 dic 2023 | 2,1850 | 2,2050 | 2,1800 | 2,2050 | 2,2050 | 128.764 |
07 dic 2023 | 2,2000 | 2,2050 | 2,1650 | 2,1950 | 2,1950 | 107.791 |
06 dic 2023 | 2,1700 | 2,2150 | 2,1600 | 2,2050 | 2,2050 | 321.607 |
05 dic 2023 | 2,1900 | 2,2150 | 2,1750 | 2,1850 | 2,1850 | 113.529 |
04 dic 2023 | 2,1750 | 2,2300 | 2,1750 | 2,1950 | 2,1950 | 217.246 |
01 dic 2023 | 2,1650 | 2,1950 | 2,1450 | 2,1900 | 2,1900 | 169.414 |
30 nov 2023 | 2,1850 | 2,1850 | 2,1400 | 2,1550 | 2,1550 | 107.495 |
29 nov 2023 | 2,1650 | 2,2000 | 2,1550 | 2,1850 | 2,1850 | 145.956 |
*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...