Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 2,1820 | 2,1960 | 2,1620 | 2,1960 | 2,1960 | 42.519 |
22 apr 2024 | 2,2500 | 2,2620 | 2,1700 | 2,1780 | 2,1780 | 172.184 |
19 apr 2024 | 2,2520 | 2,2620 | 2,2160 | 2,2290 | 2,2290 | 83.107 |
18 apr 2024 | 2,2480 | 2,2720 | 2,2340 | 2,2500 | 2,2500 | 52.107 |
17 apr 2024 | 2,2480 | 2,2720 | 2,2440 | 2,2460 | 2,2460 | 47.039 |
16 apr 2024 | 2,3030 | 2,2660 | 2,2260 | 2,2610 | 2,2610 | 132.752 |
15 apr 2024 | 2,2770 | 2,3200 | 2,2680 | 2,2730 | 2,2730 | 63.645 |
12 apr 2024 | 2,2520 | 2,3060 | 2,2480 | 2,2800 | 2,2800 | 92.218 |
11 apr 2024 | 2,2900 | 2,3360 | 2,2380 | 2,2420 | 2,2420 | 261.458 |
10 apr 2024 | 2,2860 | 2,3160 | 2,2620 | 2,2880 | 2,2880 | 248.312 |
09 apr 2024 | 2,2840 | 2,2900 | 2,2700 | 2,2730 | 2,2730 | 165.674 |
08 apr 2024 | 2,2230 | 2,2940 | 2,2280 | 2,2800 | 2,2800 | 150.645 |
05 apr 2024 | 2,2140 | 2,2520 | 2,1920 | 2,2230 | 2,2230 | 194.619 |
04 apr 2024 | 2,2040 | 2,2280 | 2,1960 | 2,2040 | 2,2040 | 113.996 |
03 apr 2024 | 2,2160 | 2,2240 | 2,1880 | 2,2160 | 2,2160 | 177.722 |
02 apr 2024 | 2,2420 | 2,2640 | 2,2020 | 2,2060 | 2,2060 | 233.549 |
28 mar 2024 | 2,2480 | 2,2760 | 2,2380 | 2,2610 | 2,2610 | 175.968 |
27 mar 2024 | 2,2630 | 2,2760 | 2,2280 | 2,2560 | 2,2560 | 405.835 |
26 mar 2024 | 2,2400 | 2,2840 | 2,2220 | 2,2540 | 2,2540 | 174.472 |
25 mar 2024 | 2,2940 | 2,3000 | 2,2018 | 2,2310 | 2,2310 | 1.150.873 |
22 mar 2024 | 2,4080 | 2,3200 | 2,1820 | 2,2670 | 2,2670 | 1.513.640 |
21 mar 2024 | 2,4840 | 2,5300 | 2,3860 | 2,4160 | 2,4160 | 497.096 |
20 mar 2024 | 2,4140 | 2,5060 | 2,3940 | 2,4650 | 2,4650 | 262.592 |
19 mar 2024 | 2,4000 | 2,4380 | 2,3920 | 2,4180 | 2,4180 | 297.958 |
18 mar 2024 | 2,3320 | 2,4180 | 2,3580 | 2,3810 | 2,3810 | 364.250 |
15 mar 2024 | 2,4400 | 2,5860 | 2,2640 | 2,3570 | 2,3570 | 1.222.998 |
14 mar 2024 | 2,3950 | 2,4780 | 2,3900 | 2,4250 | 2,4250 | 294.588 |
13 mar 2024 | 2,3780 | 2,4000 | 2,3400 | 2,3760 | 2,3760 | 207.802 |
12 mar 2024 | 2,3470 | 2,3960 | 2,3000 | 2,3850 | 2,3850 | 111.378 |
11 mar 2024 | 2,3600 | 2,3940 | 2,3340 | 2,3530 | 2,3530 | 160.891 |
08 mar 2024 | 2,2840 | 2,3780 | 2,2800 | 2,3340 | 2,3340 | 313.719 |
07 mar 2024 | 2,2100 | 2,2860 | 2,2320 | 2,2440 | 2,2440 | 344.238 |
06 mar 2024 | 2,1890 | 2,2300 | 2,1580 | 2,2210 | 2,2210 | 380.520 |
05 mar 2024 | 1,9795 | 2,2360 | 1,9850 | 2,1850 | 2,1850 | 1.045.212 |
04 mar 2024 | 1,9965 | 2,0160 | 1,9720 | 1,9870 | 1,9870 | 184.308 |
01 mar 2024 | 1,9660 | 2,0400 | 1,9810 | 1,9855 | 1,9855 | 210.705 |
29 feb 2024 | 1,9050 | 1,9700 | 1,8860 | 1,9685 | 1,9685 | 223.377 |
28 feb 2024 | 1,8545 | 1,9480 | 1,8550 | 1,8985 | 1,8985 | 143.088 |
27 feb 2024 | 1,8620 | 1,8680 | 1,8310 | 1,8420 | 1,8420 | 111.072 |
26 feb 2024 | 1,8890 | 1,8950 | 1,8450 | 1,8765 | 1,8765 | 77.976 |
23 feb 2024 | 1,8915 | 1,8830 | 1,8700 | 1,8800 | 1,8800 | 101.614 |
22 feb 2024 | 1,9090 | 1,9060 | 1,8920 | 1,9070 | 1,9070 | 26.900 |
21 feb 2024 | 1,9055 | 1,9060 | 1,8920 | 1,9000 | 1,9000 | 49.813 |
20 feb 2024 | 1,9090 | 1,9150 | 1,8920 | 1,9030 | 1,9030 | 46.050 |
19 feb 2024 | 1,9130 | 1,9190 | 1,8860 | 1,9040 | 1,9040 | 67.069 |
16 feb 2024 | 1,9000 | 1,9410 | 1,9020 | 1,8985 | 1,8985 | 41.042 |
15 feb 2024 | 1,9090 | 1,9200 | 1,8880 | 1,9040 | 1,9040 | 39.689 |
14 feb 2024 | 1,9000 | 1,9050 | 1,8780 | 1,8915 | 1,8915 | 46.915 |
13 feb 2024 | 1,8690 | 1,9330 | 1,8520 | 1,9125 | 1,9125 | 99.858 |
12 feb 2024 | 1,8545 | 1,9070 | 1,8620 | 1,8670 | 1,8670 | 72.768 |
09 feb 2024 | 1,8925 | 1,8990 | 1,8560 | 1,8905 | 1,8905 | 75.762 |
08 feb 2024 | 1,9165 | 1,9230 | 1,8830 | 1,9050 | 1,9050 | 45.833 |
07 feb 2024 | 1,8955 | 1,9090 | 1,8950 | 1,8985 | 1,8985 | 43.587 |
06 feb 2024 | 1,8965 | 1,9070 | 1,8780 | 1,8975 | 1,8975 | 61.256 |
05 feb 2024 | 1,9145 | 1,9240 | 1,8820 | 1,9040 | 1,9040 | 66.363 |
02 feb 2024 | 1,9415 | 1,9450 | 1,8960 | 1,8975 | 1,8975 | 90.298 |
01 feb 2024 | 1,9430 | 1,9560 | 1,9190 | 1,9340 | 1,9340 | 32.827 |
31 gen 2024 | 1,9600 | 1,9660 | 1,9520 | 1,9620 | 1,9620 | 62.398 |
30 gen 2024 | 1,9585 | 1,9740 | 1,9390 | 1,9545 | 1,9545 | 45.112 |
29 gen 2024 | 1,9925 | 1,9940 | 1,9400 | 1,9475 | 1,9475 | 177.426 |
26 gen 2024 | 2,0100 | 2,0140 | 1,9730 | 1,9945 | 1,9945 | 168.338 |
25 gen 2024 | 1,9985 | 2,0220 | 1,9890 | 2,0000 | 2,0000 | 67.732 |
24 gen 2024 | 2,0005 | 2,0280 | 1,9800 | 2,0085 | 2,0085 | 121.546 |
23 gen 2024 | 2,0135 | 2,0280 | 1,9800 | 2,0100 | 2,0100 | 280.994 |
22 gen 2024 | 1,9200 | 2,0300 | 1,9270 | 2,0120 | 2,0120 | 650.361 |
19 gen 2024 | 1,9105 | 1,9410 | 1,9100 | 1,9285 | 1,9285 | 306.865 |
18 gen 2024 | 1,9760 | 1,9800 | 1,8940 | 1,9315 | 1,9315 | 324.188 |
17 gen 2024 | 1,8765 | 1,9610 | 1,8500 | 1,9340 | 1,9340 | 1.032.878 |
16 gen 2024 | 1,8800 | 1,8990 | 1,8150 | 1,8785 | 1,8785 | 270.285 |
15 gen 2024 | 1,8680 | 1,8880 | 1,8230 | 1,8830 | 1,8830 | 179.402 |
12 gen 2024 | 1,8165 | 1,8480 | 1,8100 | 1,8375 | 1,8375 | 68.731 |
11 gen 2024 | 1,8400 | 1,8710 | 1,8060 | 1,8185 | 1,8185 | 193.379 |
10 gen 2024 | 1,8480 | 1,8560 | 1,8310 | 1,8460 | 1,8460 | 50.825 |
09 gen 2024 | 1,8515 | 1,8650 | 1,8460 | 1,8600 | 1,8600 | 61.907 |
08 gen 2024 | 1,8270 | 1,8610 | 1,8190 | 1,8355 | 1,8355 | 119.339 |
05 gen 2024 | 1,8175 | 1,8420 | 1,8080 | 1,8125 | 1,8125 | 85.133 |
04 gen 2024 | 1,8175 | 1,8290 | 1,8020 | 1,8220 | 1,8220 | 70.575 |
03 gen 2024 | 1,8315 | 1,8420 | 1,7900 | 1,8040 | 1,8040 | 177.550 |
02 gen 2024 | 1,8270 | 1,8630 | 1,8270 | 1,8365 | 1,8365 | 83.314 |
29 dic 2023 | 1,8420 | 1,8540 | 1,8220 | 1,8400 | 1,8400 | 69.311 |
28 dic 2023 | 1,8410 | 1,8500 | 1,8300 | 1,8450 | 1,8450 | 105.285 |
27 dic 2023 | 1,8400 | 1,8640 | 1,8350 | 1,8430 | 1,8430 | 79.859 |
22 dic 2023 | 1,8420 | 1,8460 | 1,8300 | 1,8440 | 1,8440 | 45.786 |
21 dic 2023 | 1,8525 | 1,8580 | 1,8320 | 1,8410 | 1,8410 | 64.388 |
20 dic 2023 | 1,8620 | 1,8690 | 1,8440 | 1,8610 | 1,8610 | 128.399 |
19 dic 2023 | 1,8705 | 1,8900 | 1,8470 | 1,8820 | 1,8820 | 121.238 |
18 dic 2023 | 1,8965 | 1,9100 | 1,8620 | 1,8690 | 1,8690 | 80.306 |
15 dic 2023 | 1,8905 | 1,9200 | 1,8850 | 1,9185 | 1,9185 | 78.859 |
14 dic 2023 | 1,8745 | 1,9020 | 1,8740 | 1,8965 | 1,8965 | 86.884 |
13 dic 2023 | 1,9010 | 1,8950 | 1,8660 | 1,8915 | 1,8915 | 87.353 |
12 dic 2023 | 1,8985 | 1,8990 | 1,8760 | 1,8955 | 1,8955 | 43.450 |
11 dic 2023 | 1,8870 | 1,9180 | 1,8900 | 1,9070 | 1,9070 | 70.328 |
08 dic 2023 | 1,8800 | 1,9040 | 1,8710 | 1,8765 | 1,8765 | 66.480 |
07 dic 2023 | 1,8600 | 1,8900 | 1,8590 | 1,8680 | 1,8680 | 88.961 |
06 dic 2023 | 1,8715 | 1,8840 | 1,8620 | 1,8800 | 1,8800 | 75.876 |
05 dic 2023 | 1,8660 | 1,8760 | 1,8480 | 1,8585 | 1,8585 | 47.523 |
04 dic 2023 | 1,8660 | 1,8960 | 1,8580 | 1,8775 | 1,8775 | 107.690 |
01 dic 2023 | 1,8470 | 1,8800 | 1,8380 | 1,8460 | 1,8460 | 107.092 |
30 nov 2023 | 1,8650 | 1,8760 | 1,8360 | 1,8650 | 1,8650 | 92.385 |
29 nov 2023 | 1,8460 | 1,8770 | 1,8540 | 1,8545 | 1,8545 | 103.231 |
*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...