Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 2,3600 | 2,3800 | 2,3060 | 2,3100 | 2,3100 | 140.216 |
01 mag 2024 | 2,3570 | 2,3570 | 2,3570 | 2,3570 | 2,3570 | - |
30 apr 2024 | 2,3950 | 2,4340 | 2,3560 | 2,3620 | 2,3620 | 509.412 |
29 apr 2024 | 2,2800 | 2,3980 | 2,2900 | 2,3940 | 2,3940 | 525.474 |
26 apr 2024 | 2,1850 | 2,3000 | 2,1520 | 2,2700 | 2,2700 | 419.761 |
25 apr 2024 | 2,2000 | 2,2100 | 2,1440 | 2,1700 | 2,1700 | 173.520 |
24 apr 2024 | 2,2140 | 2,2420 | 2,1720 | 2,2060 | 2,2060 | 77.425 |
23 apr 2024 | 2,1740 | 2,2180 | 2,1620 | 2,2180 | 2,2180 | 102.513 |
22 apr 2024 | 2,2500 | 2,2620 | 2,1700 | 2,1760 | 2,1760 | 172.185 |
19 apr 2024 | 2,2520 | 2,2620 | 2,2160 | 2,2460 | 2,2460 | 83.107 |
18 apr 2024 | 2,2480 | 2,2720 | 2,2340 | 2,2700 | 2,2700 | 52.108 |
17 apr 2024 | 2,2480 | 2,2720 | 2,2440 | 2,2600 | 2,2600 | 47.040 |
16 apr 2024 | 2,3030 | 2,2660 | 2,2260 | 2,2420 | 2,2420 | 132.752 |
15 apr 2024 | 2,2770 | 2,3200 | 2,2680 | 2,2920 | 2,2920 | 63.645 |
12 apr 2024 | 2,2520 | 2,3060 | 2,2480 | 2,2660 | 2,2660 | 92.219 |
11 apr 2024 | 2,2900 | 2,3360 | 2,2380 | 2,2724 | 2,2724 | 261.459 |
10 apr 2024 | 2,2860 | 2,3160 | 2,2620 | 2,2920 | 2,2920 | 248.312 |
09 apr 2024 | 2,2840 | 2,2900 | 2,2700 | 2,2880 | 2,2880 | 165.674 |
08 apr 2024 | 2,2230 | 2,2940 | 2,2280 | 2,2740 | 2,2740 | 150.646 |
05 apr 2024 | 2,2140 | 2,2520 | 2,1920 | 2,2420 | 2,2420 | 194.619 |
04 apr 2024 | 2,2040 | 2,2280 | 2,1960 | 2,2220 | 2,2220 | 113.996 |
03 apr 2024 | 2,2160 | 2,2240 | 2,1880 | 2,1960 | 2,1960 | 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 | 2,2438 | 2,2438 | 175.969 |
27 mar 2024 | 2,2630 | 2,2760 | 2,2280 | 2,2480 | 2,2480 | 405.835 |
26 mar 2024 | 2,2400 | 2,2840 | 2,2220 | 2,2800 | 2,2800 | 174.473 |
25 mar 2024 | 2,2940 | 2,3000 | 2,2018 | 2,2018 | 2,2018 | 1.150.874 |
22 mar 2024 | 2,4080 | 2,3200 | 2,1820 | 2,2657 | 2,2657 | 1.513.640 |
21 mar 2024 | 2,4840 | 2,5300 | 2,3860 | 2,4260 | 2,4260 | 497.097 |
20 mar 2024 | 2,4140 | 2,5060 | 2,3940 | 2,4840 | 2,4840 | 262.592 |
19 mar 2024 | 2,4000 | 2,4380 | 2,3920 | 2,4260 | 2,4260 | 297.958 |
18 mar 2024 | 2,3320 | 2,4180 | 2,3580 | 2,3940 | 2,3940 | 364.251 |
15 mar 2024 | 2,4400 | 2,5860 | 2,2640 | 2,3620 | 2,3620 | 1.222.999 |
14 mar 2024 | 2,3950 | 2,4780 | 2,3900 | 2,4500 | 2,4500 | 294.588 |
13 mar 2024 | 2,3780 | 2,4000 | 2,3400 | 2,3975 | 2,3975 | 207.802 |
12 mar 2024 | 2,3470 | 2,3960 | 2,3000 | 2,3840 | 2,3840 | 111.379 |
11 mar 2024 | 2,3600 | 2,3940 | 2,3340 | 2,3640 | 2,3640 | 160.891 |
08 mar 2024 | 2,2840 | 2,3780 | 2,2800 | 2,3640 | 2,3640 | 313.672 |
07 mar 2024 | 2,2100 | 2,2860 | 2,2320 | 2,2760 | 2,2760 | 344.238 |
06 mar 2024 | 2,1890 | 2,2300 | 2,1580 | 2,2040 | 2,2040 | 380.521 |
05 mar 2024 | 1,9795 | 2,2360 | 1,9850 | 2,1671 | 2,1671 | 1.045.213 |
04 mar 2024 | 1,9965 | 2,0160 | 1,9720 | 1,9949 | 1,9949 | 184.308 |
01 mar 2024 | 1,9660 | 2,0400 | 1,9810 | 1,9960 | 1,9960 | 210.705 |
29 feb 2024 | 1,9050 | 1,9700 | 1,8860 | 1,9600 | 1,9600 | 223.378 |
28 feb 2024 | 1,8545 | 1,9480 | 1,8550 | 1,9000 | 1,9000 | 143.089 |
27 feb 2024 | 1,8620 | 1,8680 | 1,8310 | 1,8680 | 1,8680 | 111.073 |
26 feb 2024 | 1,8890 | 1,8950 | 1,8450 | 1,8480 | 1,8480 | 77.976 |
23 feb 2024 | 1,8915 | 1,8830 | 1,8700 | 1,8770 | 1,8770 | 101.614 |
22 feb 2024 | 1,9090 | 1,9060 | 1,8920 | 1,8920 | 1,8920 | 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 | 1,8940 | 1,8940 | 46.050 |
19 feb 2024 | 1,9130 | 1,9190 | 1,8860 | 1,9150 | 1,9150 | 67.070 |
16 feb 2024 | 1,9000 | 1,9410 | 1,9020 | 1,9050 | 1,9050 | 41.043 |
15 feb 2024 | 1,9090 | 1,9200 | 1,8880 | 1,8990 | 1,8990 | 39.690 |
14 feb 2024 | 1,9000 | 1,9050 | 1,8780 | 1,8953 | 1,8953 | 46.915 |
13 feb 2024 | 1,8690 | 1,9330 | 1,8520 | 1,8840 | 1,8840 | 99.858 |
12 feb 2024 | 1,8545 | 1,9070 | 1,8620 | 1,8711 | 1,8711 | 72.768 |
09 feb 2024 | 1,8925 | 1,8990 | 1,8560 | 1,8610 | 1,8610 | 75.762 |
08 feb 2024 | 1,9165 | 1,9230 | 1,8830 | 1,9033 | 1,9033 | 45.833 |
07 feb 2024 | 1,8955 | 1,9090 | 1,8950 | 1,8960 | 1,8960 | 43.587 |
06 feb 2024 | 1,8965 | 1,9070 | 1,8780 | 1,8980 | 1,8980 | 61.257 |
05 feb 2024 | 1,9145 | 1,9240 | 1,8820 | 1,8880 | 1,8880 | 66.363 |
02 feb 2024 | 1,9415 | 1,9450 | 1,8960 | 1,8960 | 1,8960 | 90.298 |
01 feb 2024 | 1,9430 | 1,9560 | 1,9190 | 1,9190 | 1,9190 | 31.527 |
31 gen 2024 | 1,9600 | 1,9660 | 1,9520 | 1,9540 | 1,9540 | 62.398 |
30 gen 2024 | 1,9585 | 1,9740 | 1,9390 | 1,9600 | 1,9600 | 45.113 |
29 gen 2024 | 1,9925 | 1,9940 | 1,9400 | 1,9440 | 1,9440 | 177.427 |
26 gen 2024 | 2,0100 | 2,0140 | 1,9730 | 2,0020 | 2,0020 | 168.339 |
25 gen 2024 | 1,9985 | 2,0220 | 1,9890 | 2,0100 | 2,0100 | 67.733 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 1,9200 | 2,0300 | 1,9270 | 2,0280 | 2,0280 | 650.362 |
19 gen 2024 | 1,9105 | 1,9410 | 1,9100 | 1,9150 | 1,9150 | 306.865 |
18 gen 2024 | 1,9760 | 1,9800 | 1,8940 | 1,9184 | 1,9184 | 324.189 |
17 gen 2024 | 1,8765 | 1,9610 | 1,8500 | 1,8989 | 1,8989 | 1.032.878 |
16 gen 2024 | 1,8800 | 1,8990 | 1,8150 | 1,8504 | 1,8504 | 270.286 |
15 gen 2024 | 1,8220 | 1,8880 | 1,8230 | 1,8783 | 1,8783 | 179.403 |
12 gen 2024 | 1,8165 | 1,8480 | 1,8100 | 1,8200 | 1,8200 | 68.731 |
11 gen 2024 | 1,8400 | 1,8710 | 1,8060 | 1,8080 | 1,8080 | 193.379 |
10 gen 2024 | 1,8480 | 1,8560 | 1,8310 | 1,8410 | 1,8410 | 50.825 |
09 gen 2024 | 1,8515 | 1,8650 | 1,8460 | 1,8540 | 1,8540 | 61.907 |
08 gen 2024 | 1,8270 | 1,8610 | 1,8190 | 1,8570 | 1,8570 | 119.339 |
05 gen 2024 | 1,8175 | 1,8420 | 1,8080 | 1,8360 | 1,8360 | 85.133 |
04 gen 2024 | 1,8175 | 1,8290 | 1,8020 | 1,8280 | 1,8280 | 70.575 |
03 gen 2024 | 1,8315 | 1,8420 | 1,7900 | 1,8100 | 1,8100 | 177.550 |
02 gen 2024 | 1,8270 | 1,8630 | 1,8270 | 1,8400 | 1,8400 | 83.314 |
29 dic 2023 | 1,8420 | 1,8540 | 1,8220 | 1,8230 | 1,8230 | 69.312 |
28 dic 2023 | 1,8410 | 1,8500 | 1,8300 | 1,8320 | 1,8320 | 105.285 |
27 dic 2023 | 1,8400 | 1,8640 | 1,8350 | 1,8390 | 1,8390 | 79.859 |
22 dic 2023 | 1,8420 | 1,8460 | 1,8300 | 1,8300 | 1,8300 | 45.786 |
21 dic 2023 | 1,8525 | 1,8580 | 1,8320 | 1,8413 | 1,8413 | 64.388 |
20 dic 2023 | 1,8620 | 1,8690 | 1,8440 | 1,8605 | 1,8605 | 128.399 |
19 dic 2023 | 1,8705 | 1,8900 | 1,8470 | 1,8583 | 1,8583 | 121.238 |
18 dic 2023 | 1,8965 | 1,9100 | 1,8620 | 1,8695 | 1,8695 | 80.306 |
15 dic 2023 | 1,8905 | 1,9200 | 1,8850 | 1,9020 | 1,9020 | 78.859 |
14 dic 2023 | 1,8745 | 1,9020 | 1,8740 | 1,8930 | 1,8930 | 86.884 |
13 dic 2023 | 1,9010 | 1,8950 | 1,8660 | 1,8710 | 1,8710 | 87.353 |
12 dic 2023 | 1,8985 | 1,8990 | 1,8760 | 1,8890 | 1,8890 | 43.450 |
11 dic 2023 | 1,8870 | 1,9180 | 1,8900 | 1,8960 | 1,8960 | 70.328 |
08 dic 2023 | 1,8800 | 1,9040 | 1,8710 | 1,9010 | 1,9010 | 66.480 |
*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...