Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 apr 2024 | 2,2760 | 2,2820 | 2,2180 | 2,2760 | 2,2760 | 548.818 |
22 apr 2024 | 2,2510 | 2,2620 | 2,2440 | 2,2500 | 2,2500 | 1.962.751 |
19 apr 2024 | 2,2400 | 2,2420 | 2,2000 | 2,2222 | 2,2222 | 276.308 |
18 apr 2024 | 2,2140 | 2,2284 | 2,2000 | 2,2040 | 2,2040 | 227.132 |
17 apr 2024 | 2,1980 | 2,2160 | 2,1740 | 2,1940 | 2,1940 | 495.940 |
16 apr 2024 | 2,2400 | 2,2200 | 2,1660 | 2,1760 | 2,1760 | 1.070.753 |
15 apr 2024 | 2,2440 | 2,2680 | 2,2080 | 2,2567 | 2,2567 | 714.975 |
12 apr 2024 | 2,2940 | 2,3000 | 2,2620 | 2,2665 | 2,2665 | 349.000 |
11 apr 2024 | 2,3200 | 2,3920 | 2,2660 | 2,2920 | 2,2920 | 1.061.685 |
10 apr 2024 | 2,3000 | 2,3260 | 2,2820 | 2,2994 | 2,2994 | 1.895.429 |
09 apr 2024 | 2,3280 | 2,3500 | 2,2840 | 2,3087 | 2,3087 | 151.413 |
08 apr 2024 | 2,3080 | 2,3800 | 2,3160 | 2,3300 | 2,3300 | 487.757 |
05 apr 2024 | 2,3600 | 2,3740 | 2,3340 | 2,3580 | 2,3580 | 321.176 |
04 apr 2024 | 2,3460 | 2,3840 | 2,2600 | 2,3748 | 2,3748 | 198.709 |
03 apr 2024 | 2,3240 | 2,3540 | 2,3400 | 2,3484 | 2,3484 | 114.559 |
02 apr 2024 | 2,3020 | 2,3580 | 2,2160 | 2,3400 | 2,3400 | 624.442 |
28 mar 2024 | 2,3700 | 2,3920 | 2,3340 | 2,3420 | 2,3420 | 457.232 |
27 mar 2024 | 2,3260 | 2,3640 | 2,3000 | 2,3560 | 2,3560 | 348.828 |
26 mar 2024 | 2,2900 | 2,3240 | 2,2400 | 2,3135 | 2,3135 | 777.632 |
25 mar 2024 | 2,1900 | 2,2940 | 2,1940 | 2,2798 | 2,2798 | 889.688 |
22 mar 2024 | 2,1380 | 2,1700 | 2,1500 | 2,1661 | 2,1661 | 128.488 |
21 mar 2024 | 2,0960 | 2,1640 | 2,1180 | 2,1200 | 2,1200 | 462.835 |
20 mar 2024 | 2,0800 | 2,1143 | 2,0680 | 2,1138 | 2,1138 | 231.800 |
19 mar 2024 | 2,0820 | 2,0760 | 2,0680 | 2,0760 | 2,0760 | 40.626 |
18 mar 2024 | 2,0980 | 2,0940 | 2,0300 | 2,0660 | 2,0660 | 556.724 |
15 mar 2024 | 2,0600 | 2,0940 | 2,0760 | 2,0820 | 2,0820 | 260.926 |
14 mar 2024 | 2,0820 | 2,0980 | 2,0680 | 2,0720 | 2,0720 | 510.808 |
13 mar 2024 | 2,0900 | 2,1040 | 2,0836 | 2,0858 | 2,0858 | 383.098 |
12 mar 2024 | 2,0760 | 2,0940 | 2,0640 | 2,0865 | 2,0865 | 2.430.591 |
11 mar 2024 | 2,0275 | 2,0580 | 1,9910 | 2,0483 | 2,0483 | 348.721 |
08 mar 2024 | 2,0510 | 2,0860 | 2,0500 | 2,0609 | 2,0609 | 363.716 |
07 mar 2024 | 2,0440 | 2,0778 | 2,0300 | 2,0778 | 2,0778 | 172.340 |
06 mar 2024 | 2,0000 | 2,0623 | 2,0260 | 2,0469 | 2,0469 | 347.793 |
05 mar 2024 | 1,9865 | 2,0303 | 1,9740 | 2,0200 | 2,0200 | 267.627 |
04 mar 2024 | 1,9865 | 1,9783 | 1,9680 | 1,9760 | 1,9760 | 1.207.201 |
01 mar 2024 | 1,9780 | 1,9810 | 1,9640 | 1,9681 | 1,9681 | 302.244 |
29 feb 2024 | 1,9600 | 1,9740 | 1,9560 | 1,9590 | 1,9590 | 444.607 |
28 feb 2024 | 1,9705 | 1,9880 | 1,9610 | 1,9742 | 1,9742 | 167.154 |
27 feb 2024 | 1,9800 | 1,9900 | 1,9450 | 1,9646 | 1,9646 | 1.860.802 |
26 feb 2024 | 1,9500 | 1,9800 | 1,9500 | 1,9673 | 1,9673 | 230.994 |
23 feb 2024 | 1,9570 | 1,9780 | 1,9570 | 1,9692 | 1,9692 | 3.298.018 |
22 feb 2024 | 1,9645 | 1,9900 | 1,9640 | 1,9772 | 1,9772 | 183.281 |
21 feb 2024 | 1,9540 | 1,9680 | 1,9260 | 1,9608 | 1,9608 | 72.785 |
20 feb 2024 | 1,9550 | 1,9630 | 1,9370 | 1,9400 | 1,9400 | 391.360 |
19 feb 2024 | 1,9650 | 2,0000 | 1,9477 | 1,9480 | 1,9480 | 368.219 |
16 feb 2024 | 1,9600 | 1,9680 | 1,9450 | 1,9460 | 1,9460 | 564.881 |
15 feb 2024 | 1,9500 | 1,9570 | 1,9360 | 1,9504 | 1,9504 | 2.052.164 |
14 feb 2024 | 2,0375 | 2,0280 | 1,9180 | 1,9395 | 1,9395 | 2.430.611 |
13 feb 2024 | 2,0220 | 2,0580 | 1,9900 | 2,0423 | 2,0423 | 461.951 |
12 feb 2024 | 2,0200 | 2,0260 | 1,9970 | 2,0200 | 2,0200 | 320.574 |
09 feb 2024 | 2,0060 | 2,0160 | 1,9850 | 2,0080 | 2,0080 | 193.980 |
08 feb 2024 | 2,0560 | 2,0700 | 2,0097 | 2,0100 | 2,0100 | 194.261 |
07 feb 2024 | 2,0295 | 2,0480 | 2,0240 | 2,0257 | 2,0257 | 1.650.993 |
06 feb 2024 | 2,0200 | 2,0620 | 2,0340 | 2,0463 | 2,0463 | 104.153 |
05 feb 2024 | 2,0600 | 2,0700 | 2,0260 | 2,0378 | 2,0378 | 98.592 |
02 feb 2024 | 2,0275 | 2,0660 | 2,0240 | 2,0323 | 2,0323 | 20.931 |
01 feb 2024 | 2,0200 | 2,0623 | 1,9600 | 2,0623 | 2,0623 | 1.498.564 |
31 gen 2024 | 2,0395 | 2,0560 | 2,0397 | 2,0400 | 2,0400 | 88.038 |
30 gen 2024 | 2,0395 | 2,0400 | 2,0280 | 2,0280 | 2,0280 | 164.234 |
29 gen 2024 | 2,0440 | 2,0900 | 2,0020 | 2,0325 | 2,0325 | 198.950 |
26 gen 2024 | 2,0200 | 2,0520 | 2,0220 | 2,0302 | 2,0302 | 213.747 |
25 gen 2024 | 2,0275 | 2,0420 | 1,9510 | 2,0300 | 2,0300 | 102.738 |
24 gen 2024 | 1,9730 | 2,0260 | 1,9760 | 2,0163 | 2,0163 | 145.890 |
23 gen 2024 | 2,0000 | 1,9980 | 1,9700 | 1,9720 | 1,9720 | 140.832 |
22 gen 2024 | 2,0000 | 1,9869 | 1,9700 | 1,9835 | 1,9835 | 74.501 |
19 gen 2024 | 2,0000 | 2,0260 | 1,9635 | 1,9660 | 1,9660 | 155.893 |
18 gen 2024 | 1,9825 | 1,9920 | 1,9697 | 1,9700 | 1,9700 | 429.310 |
17 gen 2024 | 2,0000 | 2,0360 | 1,9850 | 2,0020 | 2,0020 | 1.299.837 |
16 gen 2024 | 2,0000 | 2,0400 | 2,0040 | 2,0160 | 2,0160 | 288.065 |
15 gen 2024 | 2,0080 | 2,0300 | 2,0120 | 2,0225 | 2,0225 | 779.383 |
12 gen 2024 | 2,0000 | 2,0180 | 1,9940 | 2,0160 | 2,0160 | 73.309 |
11 gen 2024 | 2,0000 | 2,0220 | 1,9900 | 2,0160 | 2,0160 | 408.795 |
10 gen 2024 | 2,0275 | 2,0140 | 1,9957 | 2,0040 | 2,0040 | 106.109 |
09 gen 2024 | 2,0160 | 2,0320 | 2,0040 | 2,0097 | 2,0097 | 1.351.161 |
08 gen 2024 | 2,0100 | 2,0300 | 2,0020 | 2,0192 | 2,0192 | 2.800.389 |
05 gen 2024 | 1,9785 | 2,0100 | 1,9590 | 1,9947 | 1,9947 | 1.822.734 |
04 gen 2024 | 1,9500 | 1,9772 | 1,9500 | 1,9713 | 1,9713 | 229.492 |
03 gen 2024 | 1,9925 | 1,9900 | 1,9500 | 1,9710 | 1,9710 | 368.460 |
02 gen 2024 | 1,9500 | 1,9800 | 1,9180 | 1,9770 | 1,9770 | 2.651.022 |
29 dic 2023 | 1,9400 | 1,9510 | 1,9370 | 1,9430 | 1,9430 | 75.170 |
28 dic 2023 | 1,9400 | 1,9620 | 1,9400 | 1,9450 | 1,9450 | 174.481 |
27 dic 2023 | 1,9300 | 1,9560 | 1,9370 | 1,9519 | 1,9519 | 139.350 |
22 dic 2023 | 1,9470 | 1,9550 | 1,9370 | 1,9530 | 1,9530 | 85.102 |
21 dic 2023 | 1,9450 | 1,9550 | 1,9270 | 1,9474 | 1,9474 | 119.582 |
20 dic 2023 | 1,9600 | 1,9670 | 1,9470 | 1,9570 | 1,9570 | 134.657 |
19 dic 2023 | 1,9670 | 1,9780 | 1,9440 | 1,9570 | 1,9570 | 257.702 |
18 dic 2023 | 1,9600 | 1,9610 | 1,9300 | 1,9535 | 1,9535 | 95.550 |
15 dic 2023 | 1,9500 | 1,9720 | 1,9540 | 1,9610 | 1,9610 | 671.235 |
14 dic 2023 | 1,9645 | 1,9810 | 1,9450 | 1,9590 | 1,9590 | 784.567 |
13 dic 2023 | 1,9860 | 1,9980 | 1,9530 | 1,9813 | 1,9813 | 217.434 |
12 dic 2023 | 2,0200 | 2,0080 | 1,9770 | 1,9853 | 1,9853 | 184.126 |
11 dic 2023 | 2,0200 | 2,0200 | 1,9960 | 2,0060 | 2,0060 | 3.115.326 |
08 dic 2023 | 2,0100 | 2,0200 | 1,9900 | 2,0082 | 2,0082 | 360.039 |
07 dic 2023 | 2,0080 | 2,0200 | 1,9930 | 1,9995 | 1,9995 | 412.707 |
06 dic 2023 | 2,0080 | 2,0280 | 2,0060 | 2,0151 | 2,0151 | 267.344 |
05 dic 2023 | 2,0100 | 2,0340 | 2,0000 | 2,0140 | 2,0140 | 444.672 |
04 dic 2023 | 2,0000 | 2,0320 | 2,0040 | 2,0062 | 2,0062 | 144.166 |
01 dic 2023 | 2,0100 | 2,0820 | 2,0160 | 2,0300 | 2,0300 | 1.511.110 |
30 nov 2023 | 2,0200 | 2,0320 | 1,9950 | 2,0236 | 2,0236 | 1.320.923 |
29 nov 2023 | 2,0440 | 2,0540 | 2,0000 | 2,0294 | 2,0294 | 3.328.007 |
*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...