Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 1,4900 | 1,5600 | 1,4900 | 1,5600 | 1,5600 | 28.274.394 |
29 apr 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 2.697.200 |
26 apr 2024 | 1,5800 | 1,6000 | 1,5400 | 1,5700 | 1,5700 | 22.051.261 |
25 apr 2024 | 1,5500 | 1,6300 | 1,5500 | 1,6200 | 1,6200 | 29.284.800 |
24 apr 2024 | 1,4600 | 1,5500 | 1,4600 | 1,5500 | 1,5500 | 13.937.600 |
23 apr 2024 | 1,4300 | 1,5300 | 1,4300 | 1,4800 | 1,4800 | 31.472.102 |
22 apr 2024 | 1,5200 | 1,5500 | 1,5100 | 1,5100 | 1,5100 | 9.211.800 |
19 apr 2024 | 1,5900 | 1,6300 | 1,5900 | 1,5900 | 1,5900 | 17.813.100 |
18 apr 2024 | 1,7200 | 1,7300 | 1,6700 | 1,6700 | 1,6700 | 21.724.700 |
17 apr 2024 | 1,7200 | 1,7800 | 1,7200 | 1,7600 | 1,7600 | 40.478.596 |
16 apr 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 730.100 |
15 apr 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 2.698.700 |
12 apr 2024 | 1,9900 | 2,0200 | 1,9700 | 2,0100 | 2,0100 | 9.003.700 |
11 apr 2024 | 1,9700 | 2,0200 | 1,9700 | 2,0100 | 2,0100 | 10.477.000 |
10 apr 2024 | 2,0700 | 2,0800 | 1,9700 | 2,0000 | 2,0000 | 19.174.400 |
09 apr 2024 | 2,0900 | 2,0900 | 2,0300 | 2,0700 | 2,0700 | 17.579.300 |
08 apr 2024 | 2,0500 | 2,1500 | 2,0400 | 2,0900 | 2,0900 | 29.504.300 |
03 apr 2024 | 2,0400 | 2,0600 | 2,0100 | 2,0500 | 2,0500 | 11.126.100 |
02 apr 2024 | 2,0100 | 2,0700 | 2,0000 | 2,0500 | 2,0500 | 14.497.300 |
01 apr 2024 | 2,0000 | 2,0400 | 1,9900 | 2,0200 | 2,0200 | 12.442.200 |
29 mar 2024 | 1,9300 | 2,0100 | 1,9300 | 2,0000 | 2,0000 | 8.131.104 |
28 mar 2024 | 1,8800 | 1,9600 | 1,8800 | 1,9300 | 1,9300 | 11.790.104 |
27 mar 2024 | 2,0000 | 2,0100 | 1,9100 | 1,9100 | 1,9100 | 16.969.900 |
26 mar 2024 | 2,0000 | 2,0500 | 1,9800 | 2,0100 | 2,0100 | 12.958.900 |
25 mar 2024 | 2,1000 | 2,1200 | 2,0000 | 2,0100 | 2,0100 | 19.629.900 |
22 mar 2024 | 2,0800 | 2,1400 | 2,0600 | 2,1100 | 2,1100 | 19.269.900 |
21 mar 2024 | 2,1200 | 2,1600 | 2,0800 | 2,0800 | 2,0800 | 20.101.900 |
20 mar 2024 | 2,0400 | 2,1400 | 2,0300 | 2,1200 | 2,1200 | 20.631.300 |
19 mar 2024 | 2,0000 | 2,1100 | 2,0000 | 2,0400 | 2,0400 | 20.706.000 |
18 mar 2024 | 2,0000 | 2,0300 | 1,9800 | 2,0200 | 2,0200 | 17.484.900 |
15 mar 2024 | 1,9400 | 2,0400 | 1,9300 | 2,0200 | 2,0200 | 24.862.100 |
14 mar 2024 | 1,9400 | 1,9700 | 1,9200 | 1,9500 | 1,9500 | 14.157.100 |
13 mar 2024 | 1,9700 | 1,9900 | 1,9400 | 1,9400 | 1,9400 | 11.940.900 |
12 mar 2024 | 1,9900 | 2,0000 | 1,9300 | 1,9800 | 1,9800 | 19.978.800 |
11 mar 2024 | 1,9500 | 2,0000 | 1,9200 | 1,9900 | 1,9900 | 17.328.856 |
08 mar 2024 | 1,8900 | 1,9900 | 1,8800 | 1,9600 | 1,9600 | 21.102.400 |
07 mar 2024 | 1,9000 | 1,9400 | 1,8500 | 1,9300 | 1,9300 | 38.581.100 |
06 mar 2024 | 1,8500 | 1,8500 | 1,8400 | 1,8500 | 1,8500 | 13.588.700 |
05 mar 2024 | 1,7900 | 1,8100 | 1,7500 | 1,7600 | 1,7600 | 16.926.456 |
04 mar 2024 | 1,8700 | 1,8800 | 1,7900 | 1,8000 | 1,8000 | 24.029.800 |
01 mar 2024 | 1,9000 | 1,9200 | 1,8600 | 1,8800 | 1,8800 | 12.018.604 |
29 feb 2024 | 1,8200 | 1,9200 | 1,8100 | 1,9100 | 1,9100 | 18.046.007 |
28 feb 2024 | 1,9800 | 2,0200 | 1,8800 | 1,8800 | 1,8800 | 22.811.800 |
27 feb 2024 | 1,9300 | 1,9800 | 1,9100 | 1,9800 | 1,9800 | 14.441.200 |
26 feb 2024 | 1,9200 | 1,9700 | 1,9100 | 1,9400 | 1,9400 | 17.736.200 |
23 feb 2024 | 1,8800 | 1,9500 | 1,8500 | 1,9400 | 1,9400 | 18.549.200 |
22 feb 2024 | 1,8500 | 1,8900 | 1,8300 | 1,8700 | 1,8700 | 15.454.004 |
21 feb 2024 | 1,8400 | 1,9200 | 1,8100 | 1,8300 | 1,8300 | 22.701.543 |
20 feb 2024 | 1,7300 | 1,8300 | 1,7200 | 1,8300 | 1,8300 | 18.026.143 |
19 feb 2024 | 1,6800 | 1,7400 | 1,6300 | 1,7400 | 1,7400 | 22.072.947 |
08 feb 2024 | 1,5800 | 1,6700 | 1,5800 | 1,6600 | 1,6600 | 27.106.600 |
07 feb 2024 | 1,7500 | 1,7800 | 1,6600 | 1,6600 | 1,6600 | 19.265.100 |
06 feb 2024 | 1,7500 | 1,8400 | 1,7500 | 1,7500 | 1,7500 | 20.134.400 |
05 feb 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1.254.500 |
02 feb 2024 | 2,0000 | 2,0400 | 1,9400 | 1,9400 | 1,9400 | 11.087.700 |
01 feb 2024 | 2,0600 | 2,0800 | 2,0400 | 2,0400 | 2,0400 | 11.553.600 |
31 gen 2024 | 2,2200 | 2,2200 | 2,1500 | 2,1500 | 2,1500 | 14.787.733 |
30 gen 2024 | 2,2400 | 2,3200 | 2,2200 | 2,2600 | 2,2600 | 11.203.700 |
29 gen 2024 | 2,3300 | 2,3400 | 2,2300 | 2,2600 | 2,2600 | 12.157.769 |
26 gen 2024 | 2,3200 | 2,3700 | 2,2900 | 2,3400 | 2,3400 | 11.997.200 |
25 gen 2024 | 2,2400 | 2,3200 | 2,2400 | 2,3200 | 2,3200 | 15.320.204 |
24 gen 2024 | 2,1600 | 2,2600 | 2,1600 | 2,2600 | 2,2600 | 19.047.003 |
23 gen 2024 | 2,0900 | 2,1500 | 2,0600 | 2,1500 | 2,1500 | 8.758.000 |
22 gen 2024 | 2,2200 | 2,2300 | 2,1200 | 2,1200 | 2,1200 | 11.542.069 |
19 gen 2024 | 2,2000 | 2,2700 | 2,2000 | 2,2300 | 2,2300 | 8.288.460 |
18 gen 2024 | 2,2000 | 2,2200 | 2,1200 | 2,2100 | 2,2100 | 12.382.300 |
17 gen 2024 | 2,2800 | 2,3000 | 2,2100 | 2,2200 | 2,2200 | 10.049.400 |
16 gen 2024 | 2,3400 | 2,3400 | 2,2500 | 2,2900 | 2,2900 | 11.591.700 |
15 gen 2024 | 2,3300 | 2,3500 | 2,3000 | 2,3400 | 2,3400 | 7.522.200 |
12 gen 2024 | 2,3600 | 2,3900 | 2,3200 | 2,3200 | 2,3200 | 9.909.800 |
11 gen 2024 | 2,3100 | 2,3800 | 2,3000 | 2,3700 | 2,3700 | 9.554.500 |
10 gen 2024 | 2,2900 | 2,3200 | 2,2500 | 2,3200 | 2,3200 | 9.753.200 |
09 gen 2024 | 2,3100 | 2,3400 | 2,2600 | 2,2900 | 2,2900 | 14.616.400 |
08 gen 2024 | 2,4000 | 2,4200 | 2,3100 | 2,3100 | 2,3100 | 17.132.700 |
05 gen 2024 | 2,5700 | 2,5700 | 2,4200 | 2,4300 | 2,4300 | 19.793.900 |
04 gen 2024 | 2,4700 | 2,5300 | 2,4600 | 2,5000 | 2,5000 | 12.576.108 |
03 gen 2024 | 2,4500 | 2,4800 | 2,4300 | 2,4800 | 2,4800 | 9.546.208 |
02 gen 2024 | 2,4800 | 2,4900 | 2,4400 | 2,4500 | 2,4500 | 15.666.100 |
29 dic 2023 | 2,4600 | 2,5100 | 2,4500 | 2,5000 | 2,5000 | 8.792.308 |
28 dic 2023 | 2,4200 | 2,5000 | 2,4000 | 2,4700 | 2,4700 | 13.334.580 |
27 dic 2023 | 2,3500 | 2,4500 | 2,3400 | 2,4300 | 2,4300 | 12.839.300 |
26 dic 2023 | 2,4000 | 2,4300 | 2,3300 | 2,3400 | 2,3400 | 12.676.000 |
25 dic 2023 | 2,4200 | 2,4500 | 2,3700 | 2,4000 | 2,4000 | 12.975.500 |
22 dic 2023 | 2,5600 | 2,5700 | 2,4400 | 2,4400 | 2,4400 | 24.530.500 |
21 dic 2023 | 2,4900 | 2,5800 | 2,4700 | 2,5700 | 2,5700 | 20.669.300 |
20 dic 2023 | 2,4700 | 2,5300 | 2,4600 | 2,4900 | 2,4900 | 11.721.200 |
19 dic 2023 | 2,4600 | 2,4900 | 2,4400 | 2,4600 | 2,4600 | 7.449.000 |
18 dic 2023 | 2,5100 | 2,5400 | 2,4400 | 2,4600 | 2,4600 | 12.015.600 |
15 dic 2023 | 2,4600 | 2,5300 | 2,4300 | 2,5200 | 2,5200 | 13.880.820 |
14 dic 2023 | 2,4500 | 2,4900 | 2,4400 | 2,4600 | 2,4600 | 7.577.750 |
13 dic 2023 | 2,4900 | 2,5100 | 2,4400 | 2,4400 | 2,4400 | 8.589.200 |
12 dic 2023 | 2,4900 | 2,5100 | 2,4800 | 2,5000 | 2,5000 | 6.530.400 |
11 dic 2023 | 2,4500 | 2,4900 | 2,4000 | 2,4900 | 2,4900 | 11.693.550 |
08 dic 2023 | 2,5200 | 2,5300 | 2,4700 | 2,4800 | 2,4800 | 8.611.800 |
07 dic 2023 | 2,5200 | 2,5400 | 2,4800 | 2,5200 | 2,5200 | 10.887.000 |
06 dic 2023 | 2,5000 | 2,5600 | 2,4800 | 2,5300 | 2,5300 | 8.999.304 |
05 dic 2023 | 2,5900 | 2,6200 | 2,4900 | 2,5000 | 2,5000 | 15.441.200 |
04 dic 2023 | 2,5700 | 2,6300 | 2,5600 | 2,6000 | 2,6000 | 10.532.100 |
01 dic 2023 | 2,5500 | 2,5900 | 2,5400 | 2,5700 | 2,5700 | 7.922.200 |
30 nov 2023 | 2,5600 | 2,5700 | 2,5400 | 2,5500 | 2,5500 | 7.142.200 |
*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...