Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 2,6800 | 2,7100 | 2,6800 | 2,7000 | 2,7000 | 15.830.011 |
30 apr 2024 | 2,6700 | 2,6900 | 2,6500 | 2,6700 | 2,6700 | 14.107.803 |
29 apr 2024 | 2,6300 | 2,6800 | 2,6200 | 2,6800 | 2,6800 | 17.036.500 |
26 apr 2024 | 2,6200 | 2,6400 | 2,6000 | 2,6300 | 2,6300 | 11.684.277 |
25 apr 2024 | 2,6100 | 2,6500 | 2,6000 | 2,6200 | 2,6200 | 9.168.208 |
24 apr 2024 | 2,6100 | 2,6300 | 2,6000 | 2,6100 | 2,6100 | 8.450.917 |
23 apr 2024 | 2,6300 | 2,6400 | 2,5900 | 2,6100 | 2,6100 | 12.214.014 |
22 apr 2024 | 2,6000 | 2,6500 | 2,5900 | 2,6200 | 2,6200 | 13.662.201 |
19 apr 2024 | 2,5600 | 2,6400 | 2,5400 | 2,6100 | 2,6100 | 20.231.700 |
18 apr 2024 | 2,5800 | 2,6000 | 2,5500 | 2,5600 | 2,5600 | 10.862.601 |
17 apr 2024 | 2,5000 | 2,5800 | 2,5000 | 2,5800 | 2,5800 | 16.112.123 |
16 apr 2024 | 2,6300 | 2,6300 | 2,4900 | 2,5000 | 2,5000 | 25.902.600 |
15 apr 2024 | 2,6800 | 2,7100 | 2,5900 | 2,6400 | 2,6400 | 24.087.500 |
12 apr 2024 | 2,7500 | 2,7600 | 2,7000 | 2,7000 | 2,7000 | 13.593.400 |
11 apr 2024 | 2,7400 | 2,7700 | 2,7300 | 2,7500 | 2,7500 | 12.584.545 |
10 apr 2024 | 2,7800 | 2,8100 | 2,7100 | 2,7500 | 2,7500 | 18.909.396 |
09 apr 2024 | 2,7900 | 2,8000 | 2,7500 | 2,8000 | 2,8000 | 18.647.301 |
08 apr 2024 | 2,7800 | 2,8300 | 2,7700 | 2,7900 | 2,7900 | 25.093.779 |
03 apr 2024 | 2,7600 | 2,7900 | 2,7400 | 2,7800 | 2,7800 | 18.967.424 |
02 apr 2024 | 2,7600 | 2,7600 | 2,7300 | 2,7500 | 2,7500 | 12.645.268 |
01 apr 2024 | 2,7300 | 2,7600 | 2,7200 | 2,7500 | 2,7500 | 14.684.322 |
29 mar 2024 | 2,7100 | 2,7300 | 2,6900 | 2,7200 | 2,7200 | 10.577.700 |
28 mar 2024 | 2,7000 | 2,7200 | 2,6800 | 2,6900 | 2,6900 | 14.058.500 |
27 mar 2024 | 2,7200 | 2,7300 | 2,7000 | 2,7000 | 2,7000 | 10.621.400 |
26 mar 2024 | 2,7300 | 2,7500 | 2,7000 | 2,7300 | 2,7300 | 14.467.681 |
25 mar 2024 | 2,7500 | 2,7700 | 2,7300 | 2,7300 | 2,7300 | 14.431.000 |
22 mar 2024 | 2,8000 | 2,8000 | 2,7300 | 2,7400 | 2,7400 | 17.512.777 |
21 mar 2024 | 2,8000 | 2,8100 | 2,7700 | 2,8000 | 2,8000 | 18.034.044 |
20 mar 2024 | 2,7900 | 2,8000 | 2,7700 | 2,8000 | 2,8000 | 16.081.876 |
19 mar 2024 | 2,8200 | 2,8300 | 2,7900 | 2,8000 | 2,8000 | 21.611.761 |
18 mar 2024 | 2,8700 | 2,8700 | 2,7900 | 2,8200 | 2,8200 | 50.194.001 |
15 mar 2024 | 2,7300 | 2,8800 | 2,7300 | 2,8500 | 2,8500 | 66.603.120 |
14 mar 2024 | 2,7100 | 2,8000 | 2,7000 | 2,7200 | 2,7200 | 23.159.623 |
13 mar 2024 | 2,7300 | 2,7500 | 2,6900 | 2,7200 | 2,7200 | 17.983.323 |
12 mar 2024 | 2,6800 | 2,7100 | 2,6700 | 2,7100 | 2,7100 | 15.214.158 |
11 mar 2024 | 2,6600 | 2,6800 | 2,6600 | 2,6800 | 2,6800 | 9.531.481 |
08 mar 2024 | 2,6700 | 2,6900 | 2,6400 | 2,6600 | 2,6600 | 7.724.900 |
07 mar 2024 | 2,6600 | 2,7000 | 2,6600 | 2,6600 | 2,6600 | 12.451.495 |
06 mar 2024 | 2,6600 | 2,6900 | 2,6400 | 2,6700 | 2,6700 | 10.885.332 |
05 mar 2024 | 2,7000 | 2,7200 | 2,6300 | 2,6500 | 2,6500 | 16.816.078 |
04 mar 2024 | 2,7100 | 2,7400 | 2,6900 | 2,7100 | 2,7100 | 14.556.800 |
01 mar 2024 | 2,7300 | 2,7400 | 2,7000 | 2,7100 | 2,7100 | 15.939.426 |
29 feb 2024 | 2,6700 | 2,7300 | 2,6600 | 2,7300 | 2,7300 | 25.138.937 |
28 feb 2024 | 2,7300 | 2,7900 | 2,6900 | 2,7000 | 2,7000 | 38.878.334 |
27 feb 2024 | 2,7000 | 2,7200 | 2,6900 | 2,7100 | 2,7100 | 16.841.292 |
26 feb 2024 | 2,7000 | 2,7300 | 2,6900 | 2,7000 | 2,7000 | 22.937.144 |
23 feb 2024 | 2,7600 | 2,7800 | 2,6600 | 2,7200 | 2,7200 | 42.739.261 |
22 feb 2024 | 2,6000 | 2,8500 | 2,5900 | 2,7800 | 2,7800 | 60.983.141 |
21 feb 2024 | 2,5700 | 2,6500 | 2,5500 | 2,6100 | 2,6100 | 26.120.296 |
20 feb 2024 | 2,5900 | 2,5900 | 2,5400 | 2,5700 | 2,5700 | 14.938.498 |
19 feb 2024 | 2,5500 | 2,5800 | 2,5100 | 2,5700 | 2,5700 | 29.165.910 |
08 feb 2024 | 2,4100 | 2,5500 | 2,4000 | 2,5300 | 2,5300 | 30.277.502 |
07 feb 2024 | 2,4700 | 2,4800 | 2,3800 | 2,4100 | 2,4100 | 27.149.441 |
06 feb 2024 | 2,2500 | 2,5200 | 2,2300 | 2,4600 | 2,4600 | 31.753.712 |
05 feb 2024 | 2,4700 | 2,4800 | 2,2600 | 2,3000 | 2,3000 | 27.572.416 |
02 feb 2024 | 2,5600 | 2,6000 | 2,4100 | 2,4800 | 2,4800 | 21.770.240 |
01 feb 2024 | 2,5600 | 2,6100 | 2,5100 | 2,5500 | 2,5500 | 15.714.101 |
31 gen 2024 | 2,6700 | 2,6700 | 2,5600 | 2,5600 | 2,5600 | 16.292.001 |
30 gen 2024 | 2,6900 | 2,7600 | 2,6600 | 2,6700 | 2,6700 | 19.095.400 |
29 gen 2024 | 2,7500 | 2,7700 | 2,6800 | 2,7000 | 2,7000 | 19.076.215 |
26 gen 2024 | 2,6900 | 2,7700 | 2,6800 | 2,7300 | 2,7300 | 19.333.409 |
25 gen 2024 | 2,6000 | 2,7000 | 2,6000 | 2,6900 | 2,6900 | 18.575.010 |
24 gen 2024 | 2,5500 | 2,6200 | 2,4800 | 2,6100 | 2,6100 | 22.538.611 |
23 gen 2024 | 2,5300 | 2,5500 | 2,4700 | 2,5400 | 2,5400 | 17.197.523 |
22 gen 2024 | 2,6400 | 2,6500 | 2,5200 | 2,5300 | 2,5300 | 16.764.918 |
19 gen 2024 | 2,6600 | 2,6800 | 2,6400 | 2,6500 | 2,6500 | 8.475.533 |
18 gen 2024 | 2,7000 | 2,7100 | 2,5900 | 2,6600 | 2,6600 | 21.746.600 |
17 gen 2024 | 2,7600 | 2,7700 | 2,7100 | 2,7200 | 2,7200 | 11.372.800 |
16 gen 2024 | 2,7600 | 2,7800 | 2,7300 | 2,7600 | 2,7600 | 9.600.740 |
15 gen 2024 | 2,7700 | 2,7900 | 2,7500 | 2,7600 | 2,7600 | 10.017.100 |
12 gen 2024 | 2,7600 | 2,8000 | 2,7600 | 2,7800 | 2,7800 | 10.880.677 |
11 gen 2024 | 2,7500 | 2,7800 | 2,7400 | 2,7700 | 2,7700 | 12.319.800 |
10 gen 2024 | 2,7400 | 2,7600 | 2,7100 | 2,7500 | 2,7500 | 11.761.471 |
09 gen 2024 | 2,7300 | 2,7600 | 2,7300 | 2,7400 | 2,7400 | 7.490.852 |
08 gen 2024 | 2,7600 | 2,7700 | 2,7200 | 2,7200 | 2,7200 | 9.963.601 |
05 gen 2024 | 2,7900 | 2,8100 | 2,7600 | 2,7600 | 2,7600 | 12.207.200 |
04 gen 2024 | 2,8000 | 2,8100 | 2,7800 | 2,8000 | 2,8000 | 9.464.540 |
03 gen 2024 | 2,7900 | 2,8100 | 2,7800 | 2,8000 | 2,8000 | 9.625.136 |
02 gen 2024 | 2,7800 | 2,8100 | 2,7700 | 2,7900 | 2,7900 | 13.340.108 |
29 dic 2023 | 2,7700 | 2,7900 | 2,7600 | 2,7800 | 2,7800 | 14.670.861 |
28 dic 2023 | 2,7300 | 2,7800 | 2,7100 | 2,7700 | 2,7700 | 14.340.628 |
27 dic 2023 | 2,7100 | 2,7400 | 2,7000 | 2,7300 | 2,7300 | 11.541.342 |
26 dic 2023 | 2,7500 | 2,7500 | 2,7000 | 2,7100 | 2,7100 | 10.342.200 |
25 dic 2023 | 2,7500 | 2,7700 | 2,7300 | 2,7500 | 2,7500 | 9.690.970 |
22 dic 2023 | 2,7900 | 2,7900 | 2,7400 | 2,7500 | 2,7500 | 16.906.701 |
21 dic 2023 | 2,7800 | 2,7900 | 2,7200 | 2,7900 | 2,7900 | 18.749.200 |
20 dic 2023 | 2,8100 | 2,8200 | 2,7800 | 2,7900 | 2,7900 | 14.242.973 |
19 dic 2023 | 2,8200 | 2,8300 | 2,7800 | 2,8000 | 2,8000 | 18.850.704 |
18 dic 2023 | 2,9000 | 2,9200 | 2,8200 | 2,8300 | 2,8300 | 22.717.863 |
15 dic 2023 | 2,9000 | 2,9200 | 2,9000 | 2,9100 | 2,9100 | 15.273.700 |
14 dic 2023 | 2,8900 | 2,9300 | 2,8900 | 2,9000 | 2,9000 | 14.817.800 |
13 dic 2023 | 2,9000 | 2,9300 | 2,8900 | 2,9000 | 2,9000 | 17.427.310 |
12 dic 2023 | 2,8800 | 2,9100 | 2,8700 | 2,9000 | 2,9000 | 16.108.866 |
11 dic 2023 | 2,8900 | 2,9000 | 2,8400 | 2,8900 | 2,8900 | 26.275.354 |
08 dic 2023 | 2,9400 | 2,9600 | 2,8800 | 2,8800 | 2,8800 | 33.268.360 |
07 dic 2023 | 2,9700 | 2,9700 | 2,9200 | 2,9500 | 2,9500 | 15.761.193 |
06 dic 2023 | 2,9500 | 2,9800 | 2,9200 | 2,9600 | 2,9600 | 18.289.075 |
05 dic 2023 | 2,9800 | 2,9900 | 2,9300 | 2,9400 | 2,9400 | 16.936.000 |
04 dic 2023 | 2,9800 | 2,9900 | 2,9600 | 2,9800 | 2,9800 | 17.018.200 |
01 dic 2023 | 2,9700 | 3,0000 | 2,9600 | 2,9800 | 2,9800 | 14.488.902 |
*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...