Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 2,0500 | 2,0700 | 2,0200 | 2,0300 | 2,0300 | 24.855.100 |
30 mag 2024 | 2,0900 | 2,0900 | 2,0500 | 2,0600 | 2,0600 | 23.313.500 |
29 mag 2024 | 2,0800 | 2,1500 | 2,0800 | 2,0900 | 2,0900 | 29.284.880 |
28 mag 2024 | 2,1500 | 2,1800 | 2,0700 | 2,0800 | 2,0800 | 34.275.556 |
27 mag 2024 | 2,1300 | 2,1600 | 2,0800 | 2,1300 | 2,1300 | 39.004.216 |
24 mag 2024 | 2,2100 | 2,2400 | 2,1400 | 2,1500 | 2,1500 | 51.904.330 |
23 mag 2024 | 2,3000 | 2,3500 | 2,2100 | 2,2300 | 2,2300 | 104.473.976 |
22 mag 2024 | 2,2700 | 2,4500 | 2,2600 | 2,3600 | 2,3600 | 135.583.511 |
21 mag 2024 | 2,2300 | 2,2600 | 2,2100 | 2,2300 | 2,2300 | 39.935.200 |
20 mag 2024 | 2,3000 | 2,3000 | 2,2200 | 2,2500 | 2,2500 | 84.172.917 |
17 mag 2024 | 2,1700 | 2,3000 | 2,1400 | 2,2900 | 2,2900 | 93.677.067 |
16 mag 2024 | 2,0900 | 2,1800 | 2,0900 | 2,1500 | 2,1500 | 56.009.732 |
15 mag 2024 | 2,0600 | 2,1200 | 2,0400 | 2,0800 | 2,0800 | 37.632.196 |
14 mag 2024 | 2,0400 | 2,0900 | 2,0400 | 2,0600 | 2,0600 | 27.098.000 |
13 mag 2024 | 2,0700 | 2,0900 | 2,0300 | 2,0500 | 2,0500 | 30.153.550 |
10 mag 2024 | 2,0500 | 2,1100 | 2,0200 | 2,0900 | 2,0900 | 40.438.976 |
09 mag 2024 | 2,0300 | 2,0800 | 2,0200 | 2,0500 | 2,0500 | 26.434.003 |
08 mag 2024 | 2,0600 | 2,0700 | 2,0000 | 2,0200 | 2,0200 | 29.187.535 |
07 mag 2024 | 2,0500 | 2,0900 | 2,0300 | 2,0800 | 2,0800 | 31.255.472 |
06 mag 2024 | 2,1000 | 2,1300 | 2,0600 | 2,0600 | 2,0600 | 35.793.173 |
30 apr 2024 | 2,0500 | 2,0700 | 2,0300 | 2,0600 | 2,0600 | 29.081.600 |
29 apr 2024 | 1,9200 | 2,0600 | 1,9000 | 2,0600 | 2,0600 | 41.811.582 |
26 apr 2024 | 1,8700 | 1,9400 | 1,8400 | 1,9300 | 1,9300 | 27.376.925 |
25 apr 2024 | 1,8200 | 1,8800 | 1,8100 | 1,8700 | 1,8700 | 22.948.692 |
24 apr 2024 | 1,8700 | 1,8900 | 1,8000 | 1,8300 | 1,8300 | 30.611.442 |
23 apr 2024 | 1,8900 | 1,9000 | 1,8700 | 1,8700 | 1,8700 | 19.515.150 |
22 apr 2024 | 1,8900 | 1,9100 | 1,8700 | 1,8900 | 1,8900 | 15.677.069 |
19 apr 2024 | 1,9000 | 1,9300 | 1,8800 | 1,8900 | 1,8900 | 18.040.247 |
18 apr 2024 | 1,9200 | 1,9300 | 1,8900 | 1,9100 | 1,9100 | 22.626.561 |
17 apr 2024 | 1,8700 | 1,9400 | 1,8700 | 1,9400 | 1,9400 | 25.103.050 |
16 apr 2024 | 1,9300 | 1,9300 | 1,8700 | 1,8900 | 1,8900 | 29.536.535 |
15 apr 2024 | 2,0000 | 2,0200 | 1,8600 | 1,9400 | 1,9400 | 37.901.836 |
12 apr 2024 | 2,0600 | 2,0800 | 2,0000 | 2,0100 | 2,0100 | 22.561.783 |
11 apr 2024 | 2,0500 | 2,0800 | 2,0400 | 2,0600 | 2,0600 | 17.835.447 |
10 apr 2024 | 2,1100 | 2,1100 | 2,0500 | 2,0600 | 2,0600 | 20.576.214 |
09 apr 2024 | 2,0500 | 2,1200 | 2,0500 | 2,1200 | 2,1200 | 23.878.052 |
08 apr 2024 | 2,1000 | 2,1000 | 2,0500 | 2,0500 | 2,0500 | 21.496.522 |
03 apr 2024 | 2,1000 | 2,1100 | 2,0800 | 2,1000 | 2,1000 | 17.097.918 |
02 apr 2024 | 2,1100 | 2,1300 | 2,0900 | 2,1100 | 2,1100 | 24.769.038 |
01 apr 2024 | 2,0700 | 2,1100 | 2,0600 | 2,1100 | 2,1100 | 22.652.080 |
29 mar 2024 | 2,0800 | 2,0900 | 2,0500 | 2,0700 | 2,0700 | 14.642.000 |
28 mar 2024 | 2,0900 | 2,1200 | 2,0800 | 2,0900 | 2,0900 | 30.224.280 |
27 mar 2024 | 2,1500 | 2,1500 | 2,1000 | 2,1100 | 2,1100 | 23.463.088 |
26 mar 2024 | 2,1100 | 2,1500 | 2,0900 | 2,1400 | 2,1400 | 32.591.190 |
25 mar 2024 | 2,1300 | 2,1700 | 2,1000 | 2,1100 | 2,1100 | 35.429.189 |
22 mar 2024 | 2,2000 | 2,2100 | 2,1300 | 2,1400 | 2,1400 | 34.939.300 |
21 mar 2024 | 2,2000 | 2,2300 | 2,1900 | 2,2100 | 2,2100 | 29.274.165 |
20 mar 2024 | 2,1900 | 2,2000 | 2,1700 | 2,2000 | 2,2000 | 24.289.373 |
19 mar 2024 | 2,2200 | 2,2200 | 2,1900 | 2,2000 | 2,2000 | 22.535.215 |
18 mar 2024 | 2,2300 | 2,2400 | 2,1900 | 2,2200 | 2,2200 | 27.192.992 |
15 mar 2024 | 2,2200 | 2,2400 | 2,1900 | 2,2300 | 2,2300 | 24.613.661 |
14 mar 2024 | 2,2300 | 2,2700 | 2,2100 | 2,2300 | 2,2300 | 25.526.900 |
13 mar 2024 | 2,3100 | 2,3200 | 2,2300 | 2,2500 | 2,2500 | 33.276.260 |
12 mar 2024 | 2,2300 | 2,3200 | 2,2200 | 2,3100 | 2,3100 | 37.423.397 |
11 mar 2024 | 2,2000 | 2,2400 | 2,1700 | 2,2400 | 2,2400 | 23.499.954 |
08 mar 2024 | 2,2200 | 2,2400 | 2,1700 | 2,2100 | 2,2100 | 22.060.530 |
07 mar 2024 | 2,2500 | 2,2700 | 2,2100 | 2,2200 | 2,2200 | 19.498.278 |
06 mar 2024 | 2,2500 | 2,2800 | 2,2200 | 2,2500 | 2,2500 | 15.286.639 |
05 mar 2024 | 2,3000 | 2,3000 | 2,2400 | 2,2600 | 2,2600 | 18.529.087 |
04 mar 2024 | 2,3400 | 2,3500 | 2,2900 | 2,3100 | 2,3100 | 17.556.930 |
01 mar 2024 | 2,3600 | 2,3800 | 2,3200 | 2,3500 | 2,3500 | 17.103.911 |
29 feb 2024 | 2,3300 | 2,3800 | 2,3200 | 2,3700 | 2,3700 | 16.822.490 |
28 feb 2024 | 2,4300 | 2,4700 | 2,3300 | 2,3500 | 2,3500 | 22.239.860 |
27 feb 2024 | 2,3800 | 2,4300 | 2,3600 | 2,4300 | 2,4300 | 14.513.053 |
26 feb 2024 | 2,3900 | 2,4300 | 2,3500 | 2,3900 | 2,3900 | 17.453.105 |
23 feb 2024 | 2,3800 | 2,4000 | 2,3500 | 2,3900 | 2,3900 | 13.472.124 |
22 feb 2024 | 2,3400 | 2,3800 | 2,3300 | 2,3700 | 2,3700 | 14.808.364 |
21 feb 2024 | 2,3100 | 2,4200 | 2,2900 | 2,3500 | 2,3500 | 20.976.328 |
20 feb 2024 | 2,3200 | 2,3400 | 2,3000 | 2,3200 | 2,3200 | 11.374.138 |
19 feb 2024 | 2,3600 | 2,3800 | 2,3000 | 2,3300 | 2,3300 | 24.453.025 |
08 feb 2024 | 2,2200 | 2,4400 | 2,2100 | 2,3500 | 2,3500 | 37.879.730 |
07 feb 2024 | 2,1700 | 2,2300 | 2,1200 | 2,2200 | 2,2200 | 30.914.795 |
06 feb 2024 | 2,0300 | 2,2200 | 1,9800 | 2,1600 | 2,1600 | 30.528.944 |
05 feb 2024 | 2,2400 | 2,2500 | 2,0400 | 2,0400 | 2,0400 | 31.216.654 |
02 feb 2024 | 2,3400 | 2,4200 | 2,2000 | 2,2700 | 2,2700 | 25.866.223 |
01 feb 2024 | 2,3700 | 2,3900 | 2,2800 | 2,3400 | 2,3400 | 21.676.521 |
31 gen 2024 | 2,4800 | 2,5100 | 2,3700 | 2,3800 | 2,3800 | 17.449.720 |
30 gen 2024 | 2,5800 | 2,6000 | 2,4600 | 2,4800 | 2,4800 | 16.225.760 |
29 gen 2024 | 2,6500 | 2,6700 | 2,5600 | 2,5700 | 2,5700 | 17.706.281 |
26 gen 2024 | 2,5600 | 2,6600 | 2,5600 | 2,6400 | 2,6400 | 22.983.684 |
25 gen 2024 | 2,4900 | 2,5700 | 2,4700 | 2,5700 | 2,5700 | 14.317.111 |
24 gen 2024 | 2,3600 | 2,4900 | 2,3600 | 2,4800 | 2,4800 | 17.907.269 |
23 gen 2024 | 2,3000 | 2,3700 | 2,2700 | 2,3600 | 2,3600 | 12.423.230 |
22 gen 2024 | 2,4500 | 2,4500 | 2,2900 | 2,3100 | 2,3100 | 17.487.634 |
19 gen 2024 | 2,4600 | 2,4900 | 2,4300 | 2,4500 | 2,4500 | 9.730.080 |
18 gen 2024 | 2,4900 | 2,5000 | 2,3900 | 2,4600 | 2,4600 | 16.327.278 |
17 gen 2024 | 2,5500 | 2,5600 | 2,4900 | 2,4900 | 2,4900 | 7.569.556 |
16 gen 2024 | 2,6000 | 2,6200 | 2,5300 | 2,5600 | 2,5600 | 10.203.761 |
15 gen 2024 | 2,5600 | 2,6100 | 2,5300 | 2,6000 | 2,6000 | 10.615.600 |
12 gen 2024 | 2,5500 | 2,6000 | 2,5400 | 2,5600 | 2,5600 | 8.543.500 |
11 gen 2024 | 2,5400 | 2,5700 | 2,5100 | 2,5500 | 2,5500 | 8.513.244 |
10 gen 2024 | 2,5200 | 2,5600 | 2,4900 | 2,5300 | 2,5300 | 8.016.028 |
09 gen 2024 | 2,5300 | 2,5400 | 2,4900 | 2,5200 | 2,5200 | 9.835.474 |
08 gen 2024 | 2,6000 | 2,6200 | 2,5200 | 2,5400 | 2,5400 | 10.933.811 |
05 gen 2024 | 2,5900 | 2,6400 | 2,5800 | 2,5900 | 2,5900 | 9.260.511 |
04 gen 2024 | 2,6100 | 2,6100 | 2,5700 | 2,5900 | 2,5900 | 8.558.083 |
03 gen 2024 | 2,5900 | 2,6400 | 2,5900 | 2,6200 | 2,6200 | 7.882.800 |
02 gen 2024 | 2,5800 | 2,6200 | 2,5700 | 2,5900 | 2,5900 | 8.717.090 |
29 dic 2023 | 2,5800 | 2,6000 | 2,5600 | 2,5900 | 2,5900 | 10.560.300 |
28 dic 2023 | 2,5300 | 2,5900 | 2,4700 | 2,5900 | 2,5900 | 14.804.120 |
*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...