Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 3,4105 | 3,4500 | 3,4180 | 3,4360 | 3,4360 | 9.768.760 |
26 mar 2024 | 3,3955 | 3,4220 | 3,3640 | 3,4108 | 3,4108 | 1.541.874 |
25 mar 2024 | 3,3705 | 3,3980 | 3,3660 | 3,3829 | 3,3829 | 24.283.410 |
22 mar 2024 | 3,3470 | 3,3705 | 3,3330 | 3,3644 | 3,3644 | 3.921.995 |
21 mar 2024 | 3,3600 | 3,3810 | 3,3280 | 3,3354 | 3,3354 | 2.756.607 |
20 mar 2024 | 3,3135 | 3,3620 | 3,3230 | 3,3481 | 3,3481 | 4.215.660 |
19 mar 2024 | 3,3470 | 3,3500 | 3,3070 | 3,3290 | 3,3290 | 4.044.726 |
18 mar 2024 | 3,3945 | 3,3960 | 3,3180 | 3,3275 | 3,3275 | 22.984.320 |
15 mar 2024 | 3,3850 | 3,4170 | 3,3908 | 3,3910 | 3,3910 | 1.156.596 |
14 mar 2024 | 3,4280 | 3,4460 | 3,3780 | 3,4000 | 3,4000 | 9.552.263 |
13 mar 2024 | 3,4145 | 3,4450 | 3,3950 | 3,4143 | 3,4143 | 9.175.669 |
12 mar 2024 | 3,4375 | 3,4670 | 3,4220 | 3,4332 | 3,4332 | 1.277.490 |
11 mar 2024 | 3,4460 | 3,4640 | 3,4190 | 3,4492 | 3,4492 | 19.643.630 |
08 mar 2024 | 3,4090 | 3,4405 | 3,3830 | 3,4405 | 3,4405 | 3.072.553 |
07 mar 2024 | 3,3915 | 3,4360 | 3,3740 | 3,4105 | 3,4105 | 3.404.989 |
06 mar 2024 | 3,4250 | 3,4290 | 3,3860 | 3,4117 | 3,4117 | 15.882.340 |
05 mar 2024 | 3,4000 | 3,4110 | 3,3950 | 3,4057 | 3,4057 | 2.477.034 |
04 mar 2024 | 3,4105 | 3,4080 | 3,3810 | 3,3946 | 3,3946 | 4.057.340 |
01 mar 2024 | 3,3775 | 3,4080 | 3,3540 | 3,4030 | 3,4030 | 3.371.494 |
29 feb 2024 | 3,3755 | 3,4070 | 3,3630 | 3,3830 | 3,3830 | 3.209.496 |
28 feb 2024 | 3,3785 | 3,4040 | 3,3480 | 3,3805 | 3,3805 | 6.040.899 |
27 feb 2024 | 3,3545 | 3,3750 | 3,3290 | 3,3618 | 3,3618 | 31.771.120 |
26 feb 2024 | 3,3985 | 3,4190 | 3,3535 | 3,3715 | 3,3715 | 4.633.002 |
23 feb 2024 | 3,3565 | 3,3987 | 3,3570 | 3,3987 | 3,3987 | 3.848.592 |
22 feb 2024 | 3,3860 | 3,3770 | 3,3530 | 3,3687 | 3,3687 | 2.258.068 |
21 feb 2024 | 3,3410 | 3,3930 | 3,3480 | 3,3579 | 3,3579 | 10.860.540 |
20 feb 2024 | 3,3480 | 3,3720 | 3,3210 | 3,3629 | 3,3629 | 39.785.790 |
19 feb 2024 | 3,3155 | 3,3470 | 3,2980 | 3,3363 | 3,3363 | 7.399.290 |
16 feb 2024 | 3,2745 | 3,3380 | 3,2660 | 3,3143 | 3,3143 | 12.187.290 |
15 feb 2024 | 3,1705 | 3,2800 | 3,1770 | 3,2688 | 3,2688 | 5.851.551 |
14 feb 2024 | 3,2000 | 3,2700 | 3,1870 | 3,2095 | 3,2095 | 74.221.360 |
13 feb 2024 | 3,2785 | 3,2720 | 3,2360 | 3,2443 | 3,2443 | 14.316.040 |
12 feb 2024 | 3,2305 | 3,2620 | 3,2180 | 3,2538 | 3,2538 | 5.240.926 |
09 feb 2024 | 3,2175 | 3,2450 | 3,2020 | 3,2361 | 3,2361 | 6.444.093 |
08 feb 2024 | 3,2115 | 3,2530 | 3,2190 | 3,2283 | 3,2283 | 14.680.270 |
07 feb 2024 | 3,2105 | 3,2730 | 3,1930 | 3,2494 | 3,2494 | 32.534.270 |
06 feb 2024 | 3,2440 | 3,2500 | 3,1900 | 3,2065 | 3,2065 | 16.422.450 |
05 feb 2024 | 3,2705 | 3,2980 | 3,2445 | 3,2554 | 3,2554 | 7.896.135 |
02 feb 2024 | 3,2270 | 3,2820 | 3,2250 | 3,2660 | 3,2660 | 901.633 |
01 feb 2024 | 3,1640 | 3,2710 | 3,1750 | 3,2123 | 3,2123 | 36.488.830 |
31 gen 2024 | 3,1430 | 3,1770 | 3,1120 | 3,1506 | 3,1506 | 16.180.150 |
30 gen 2024 | 3,1220 | 3,1480 | 3,1030 | 3,1306 | 3,1306 | 8.847.747 |
29 gen 2024 | 3,1410 | 3,1760 | 3,1430 | 3,1475 | 3,1475 | 2.859.972 |
26 gen 2024 | 3,1650 | 3,1760 | 3,1350 | 3,1634 | 3,1634 | 2.066.359 |
25 gen 2024 | 3,1480 | 3,1790 | 3,1280 | 3,1621 | 3,1621 | 17.563.650 |
24 gen 2024 | 3,1905 | 3,1703 | 3,1431 | 3,1508 | 3,1508 | 8.464.775 |
23 gen 2024 | 3,1800 | 3,1870 | 3,1660 | 3,1800 | 3,1800 | 2.993.473 |
22 gen 2024 | 3,1600 | 3,1920 | 3,1560 | 3,1834 | 3,1834 | 9.319.215 |
19 gen 2024 | 3,1800 | 3,1990 | 3,1520 | 3,1728 | 3,1728 | 10.603.290 |
18 gen 2024 | 3,1630 | 3,1820 | 3,1470 | 3,1664 | 3,1664 | 17.386.690 |
17 gen 2024 | 3,1585 | 3,1780 | 3,1360 | 3,1585 | 3,1585 | 9.581.963 |
16 gen 2024 | 3,1470 | 3,1560 | 3,1440 | 3,1537 | 3,1537 | 3.774.323 |
15 gen 2024 | 3,1375 | 3,1600 | 3,1320 | 3,1506 | 3,1506 | 6.570.878 |
12 gen 2024 | 3,1305 | 3,1400 | 3,1200 | 3,1325 | 3,1325 | 2.394.713 |
11 gen 2024 | 3,1325 | 3,1370 | 3,1210 | 3,1275 | 3,1275 | 2.357.822 |
10 gen 2024 | 3,1145 | 3,1270 | 3,1120 | 3,1184 | 3,1184 | 1.766.240 |
09 gen 2024 | 3,1305 | 3,1470 | 3,1184 | 3,1212 | 3,1212 | 13.162.650 |
08 gen 2024 | 3,1345 | 3,1370 | 3,1180 | 3,1221 | 3,1221 | 2.492.807 |
05 gen 2024 | 3,1185 | 3,1390 | 3,1140 | 3,1304 | 3,1304 | 5.140.029 |
04 gen 2024 | 3,1185 | 3,1410 | 3,1040 | 3,1369 | 3,1369 | 4.545.225 |
03 gen 2024 | 3,1305 | 3,1410 | 3,1020 | 3,1341 | 3,1341 | 7.309.888 |
02 gen 2024 | 3,1185 | 3,1250 | 3,1090 | 3,1203 | 3,1203 | 3.035.429 |
29 dic 2023 | 3,1105 | 3,1190 | 3,1090 | 3,1157 | 3,1157 | 1.268.582 |
28 dic 2023 | 3,1105 | 3,1180 | 3,1060 | 3,1128 | 3,1128 | 1.058.977 |
27 dic 2023 | 3,1230 | 3,1230 | 3,1110 | 3,1130 | 3,1130 | 8.562.763 |
22 dic 2023 | 3,1220 | 3,1233 | 3,1100 | 3,1203 | 3,1203 | 5.134.249 |
21 dic 2023 | 3,1000 | 3,1200 | 3,1090 | 3,1150 | 3,1150 | 4.626.111 |
20 dic 2023 | 3,1090 | 3,1210 | 3,0790 | 3,1156 | 3,1156 | 39.885.910 |
19 dic 2023 | 3,1155 | 3,1153 | 3,0910 | 3,0980 | 3,0980 | 32.618.350 |
18 dic 2023 | 3,1010 | 3,1300 | 3,0870 | 3,1100 | 3,1100 | 5.245.585 |
15 dic 2023 | 3,1175 | 3,1180 | 3,1030 | 3,1110 | 3,1110 | 14.402.860 |
14 dic 2023 | 3,1230 | 3,1290 | 3,0980 | 3,1174 | 3,1174 | 87.483.640 |
13 dic 2023 | 3,1335 | 3,1300 | 3,1130 | 3,1210 | 3,1210 | 33.072.560 |
12 dic 2023 | 3,1345 | 3,1410 | 3,1150 | 3,1388 | 3,1388 | 3.963.244 |
11 dic 2023 | 3,1480 | 3,1640 | 3,1190 | 3,1341 | 3,1341 | 3.669.405 |
08 dic 2023 | 3,1460 | 3,1690 | 3,1320 | 3,1364 | 3,1364 | 4.897.650 |
07 dic 2023 | 3,1305 | 3,1650 | 3,1420 | 3,1453 | 3,1453 | 5.912.383 |
06 dic 2023 | 3,1375 | 3,1680 | 3,1360 | 3,1423 | 3,1423 | 26.171.190 |
05 dic 2023 | 3,1505 | 3,1510 | 3,1270 | 3,1510 | 3,1510 | 3.522.006 |
04 dic 2023 | 3,1610 | 3,1600 | 3,1190 | 3,1516 | 3,1516 | 7.574.251 |
01 dic 2023 | 3,1450 | 3,1470 | 3,1010 | 3,1303 | 3,1303 | 3.604.073 |
30 nov 2023 | 3,1775 | 3,1810 | 3,1454 | 3,1600 | 3,1600 | 32.970.670 |
29 nov 2023 | 3,1905 | 3,1910 | 3,1690 | 3,1778 | 3,1778 | 2.243.645 |
28 nov 2023 | 3,1905 | 3,1980 | 3,1730 | 3,1846 | 3,1846 | 28.494.460 |
27 nov 2023 | 3,1800 | 3,1980 | 3,1726 | 3,1755 | 3,1755 | 1.605.887 |
24 nov 2023 | 3,1715 | 3,1930 | 3,1530 | 3,1740 | 3,1740 | 3.210.762 |
23 nov 2023 | 3,1905 | 3,2110 | 3,1440 | 3,1712 | 3,1712 | 7.529.686 |
22 nov 2023 | 3,1575 | 3,2010 | 3,1530 | 3,1889 | 3,1889 | 2.509.050 |
21 nov 2023 | 3,1945 | 3,1880 | 3,1630 | 3,1693 | 3,1693 | 10.995.770 |
20 nov 2023 | 3,1575 | 3,1940 | 3,1470 | 3,1825 | 3,1825 | 1.871.589 |
17 nov 2023 | 3,1735 | 3,1800 | 3,1430 | 3,1680 | 3,1680 | 2.725.092 |
16 nov 2023 | 3,1650 | 3,1900 | 3,1500 | 3,1798 | 3,1798 | 13.736.500 |
15 nov 2023 | 3,1800 | 3,1940 | 3,1619 | 3,1717 | 3,1717 | 7.635.790 |
14 nov 2023 | 3,2145 | 3,2400 | 3,1807 | 3,1815 | 3,1815 | 3.495.381 |
13 nov 2023 | 3,2000 | 3,2320 | 3,1850 | 3,2145 | 3,2145 | 11.916.340 |
10 nov 2023 | 3,2155 | 3,2340 | 3,1770 | 3,2169 | 3,2169 | 2.626.837 |
09 nov 2023 | 3,2135 | 3,2300 | 3,1910 | 3,2052 | 3,2052 | 9.537.090 |
08 nov 2023 | 3,1905 | 3,2170 | 3,1740 | 3,1900 | 3,1900 | 9.249.272 |
07 nov 2023 | 3,1775 | 3,2160 | 3,1560 | 3,2027 | 3,2027 | 8.518.144 |
06 nov 2023 | 3,1905 | 3,2000 | 3,1786 | 3,1901 | 3,1901 | 3.897.067 |
*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...