Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 2,3400 | 2,3500 | 2,3000 | 2,3000 | 2,3000 | 28.014.721 |
29 apr 2024 | 2,2200 | 2,3400 | 2,2000 | 2,3300 | 2,3300 | 40.102.701 |
26 apr 2024 | 2,1700 | 2,2200 | 2,1600 | 2,2100 | 2,2100 | 20.407.996 |
25 apr 2024 | 2,2000 | 2,2100 | 2,1600 | 2,1900 | 2,1900 | 21.077.300 |
24 apr 2024 | 2,1800 | 2,2000 | 2,1600 | 2,1900 | 2,1900 | 14.906.429 |
23 apr 2024 | 2,2200 | 2,2300 | 2,1600 | 2,1800 | 2,1800 | 16.987.659 |
22 apr 2024 | 2,2100 | 2,2600 | 2,1900 | 2,2200 | 2,2200 | 16.750.800 |
19 apr 2024 | 2,1800 | 2,2600 | 2,1700 | 2,2400 | 2,2400 | 23.948.700 |
18 apr 2024 | 2,2100 | 2,2100 | 2,1700 | 2,1800 | 2,1800 | 18.014.100 |
17 apr 2024 | 2,1100 | 2,2100 | 2,1000 | 2,2100 | 2,2100 | 25.666.353 |
16 apr 2024 | 2,2000 | 2,2000 | 2,0900 | 2,0900 | 2,0900 | 25.181.003 |
15 apr 2024 | 2,2500 | 2,2700 | 2,1400 | 2,2000 | 2,2000 | 27.446.250 |
12 apr 2024 | 2,2600 | 2,3000 | 2,2500 | 2,2600 | 2,2600 | 17.713.812 |
11 apr 2024 | 2,2500 | 2,3000 | 2,2400 | 2,2700 | 2,2700 | 15.041.256 |
10 apr 2024 | 2,3000 | 2,3100 | 2,2500 | 2,2700 | 2,2700 | 17.285.500 |
09 apr 2024 | 2,2900 | 2,3200 | 2,2800 | 2,3200 | 2,3200 | 14.913.200 |
08 apr 2024 | 2,3600 | 2,3600 | 2,3000 | 2,3000 | 2,3000 | 21.220.800 |
03 apr 2024 | 2,3800 | 2,4100 | 2,3400 | 2,3600 | 2,3600 | 22.001.937 |
02 apr 2024 | 2,3800 | 2,3900 | 2,3500 | 2,3700 | 2,3700 | 23.249.951 |
01 apr 2024 | 2,3400 | 2,3700 | 2,3300 | 2,3700 | 2,3700 | 17.434.902 |
29 mar 2024 | 2,3100 | 2,3300 | 2,2900 | 2,3400 | 2,3400 | 7.815.600 |
28 mar 2024 | 2,2400 | 2,3200 | 2,2400 | 2,3100 | 2,3100 | 19.883.445 |
27 mar 2024 | 2,3100 | 2,3100 | 2,2500 | 2,2500 | 2,2500 | 20.745.809 |
26 mar 2024 | 2,3300 | 2,3300 | 2,2800 | 2,3100 | 2,3100 | 16.770.100 |
25 mar 2024 | 2,3600 | 2,3800 | 2,3200 | 2,3200 | 2,3200 | 23.517.100 |
22 mar 2024 | 2,4100 | 2,4200 | 2,3700 | 2,3800 | 2,3800 | 24.953.600 |
21 mar 2024 | 2,4500 | 2,4600 | 2,4000 | 2,4200 | 2,4200 | 19.955.822 |
20 mar 2024 | 2,4200 | 2,4500 | 2,4100 | 2,4400 | 2,4400 | 20.383.502 |
19 mar 2024 | 2,4500 | 2,4600 | 2,4100 | 2,4200 | 2,4200 | 19.942.650 |
18 mar 2024 | 2,4400 | 2,4500 | 2,4200 | 2,4500 | 2,4500 | 20.635.739 |
15 mar 2024 | 2,3900 | 2,4400 | 2,3700 | 2,4400 | 2,4400 | 22.658.428 |
14 mar 2024 | 2,4200 | 2,4400 | 2,3800 | 2,4000 | 2,4000 | 22.571.569 |
13 mar 2024 | 2,4500 | 2,4700 | 2,4000 | 2,4300 | 2,4300 | 24.282.086 |
12 mar 2024 | 2,4200 | 2,4700 | 2,3900 | 2,4600 | 2,4600 | 28.242.077 |
11 mar 2024 | 2,3800 | 2,4200 | 2,3700 | 2,4200 | 2,4200 | 17.641.534 |
08 mar 2024 | 2,3900 | 2,4000 | 2,3500 | 2,3800 | 2,3800 | 15.203.230 |
07 mar 2024 | 2,4000 | 2,4300 | 2,3700 | 2,3800 | 2,3800 | 18.740.100 |
06 mar 2024 | 2,3700 | 2,4200 | 2,3600 | 2,4000 | 2,4000 | 17.268.933 |
05 mar 2024 | 2,4100 | 2,4100 | 2,3600 | 2,3800 | 2,3800 | 23.208.574 |
04 mar 2024 | 2,4400 | 2,4600 | 2,3800 | 2,4000 | 2,4000 | 19.916.300 |
01 mar 2024 | 2,4500 | 2,4800 | 2,4200 | 2,4400 | 2,4400 | 24.668.279 |
29 feb 2024 | 2,3800 | 2,4600 | 2,3700 | 2,4600 | 2,4600 | 25.366.277 |
28 feb 2024 | 2,4800 | 2,5300 | 2,3700 | 2,3900 | 2,3900 | 43.060.933 |
27 feb 2024 | 2,4200 | 2,4800 | 2,4200 | 2,4800 | 2,4800 | 22.073.621 |
26 feb 2024 | 2,4400 | 2,4800 | 2,4100 | 2,4300 | 2,4300 | 23.239.600 |
23 feb 2024 | 2,4000 | 2,4500 | 2,3800 | 2,4400 | 2,4400 | 25.356.900 |
22 feb 2024 | 2,3600 | 2,4100 | 2,3600 | 2,3900 | 2,3900 | 22.346.488 |
21 feb 2024 | 2,3400 | 2,4400 | 2,3300 | 2,3800 | 2,3800 | 32.078.993 |
20 feb 2024 | 2,3800 | 2,3800 | 2,3200 | 2,3600 | 2,3600 | 22.529.100 |
19 feb 2024 | 2,4100 | 2,4200 | 2,3500 | 2,3700 | 2,3700 | 29.586.616 |
08 feb 2024 | 2,3000 | 2,4300 | 2,2900 | 2,3900 | 2,3900 | 42.734.224 |
07 feb 2024 | 2,2000 | 2,3400 | 2,1700 | 2,2800 | 2,2800 | 38.697.832 |
06 feb 2024 | 2,0200 | 2,2300 | 1,9900 | 2,1900 | 2,1900 | 37.922.275 |
05 feb 2024 | 2,1800 | 2,1800 | 1,9900 | 2,0400 | 2,0400 | 38.826.449 |
02 feb 2024 | 2,2600 | 2,3000 | 2,1400 | 2,1800 | 2,1800 | 36.443.585 |
01 feb 2024 | 2,2800 | 2,3200 | 2,2300 | 2,2500 | 2,2500 | 29.532.300 |
31 gen 2024 | 2,3600 | 2,4000 | 2,2800 | 2,2800 | 2,2800 | 29.100.375 |
30 gen 2024 | 2,4400 | 2,4500 | 2,3400 | 2,3500 | 2,3500 | 21.427.475 |
29 gen 2024 | 2,4900 | 2,5200 | 2,4300 | 2,4500 | 2,4500 | 21.475.700 |
26 gen 2024 | 2,4800 | 2,5300 | 2,4700 | 2,5100 | 2,5100 | 23.301.586 |
25 gen 2024 | 2,4200 | 2,4800 | 2,4000 | 2,4700 | 2,4700 | 25.700.589 |
24 gen 2024 | 2,3600 | 2,4200 | 2,3100 | 2,4100 | 2,4100 | 28.423.398 |
23 gen 2024 | 2,2800 | 2,3500 | 2,2600 | 2,3400 | 2,3400 | 21.167.900 |
22 gen 2024 | 2,4200 | 2,4300 | 2,2600 | 2,2900 | 2,2900 | 25.273.866 |
19 gen 2024 | 2,4500 | 2,4800 | 2,4000 | 2,4300 | 2,4300 | 14.340.700 |
18 gen 2024 | 2,4400 | 2,4700 | 2,3600 | 2,4500 | 2,4500 | 29.124.025 |
17 gen 2024 | 2,5300 | 2,5300 | 2,4500 | 2,4500 | 2,4500 | 15.536.400 |
16 gen 2024 | 2,5400 | 2,5500 | 2,4800 | 2,5200 | 2,5200 | 18.582.484 |
15 gen 2024 | 2,5300 | 2,5600 | 2,5100 | 2,5400 | 2,5400 | 15.566.600 |
12 gen 2024 | 2,5300 | 2,5700 | 2,5300 | 2,5300 | 2,5300 | 16.620.800 |
11 gen 2024 | 2,4700 | 2,5500 | 2,4700 | 2,5400 | 2,5400 | 17.038.700 |
10 gen 2024 | 2,5000 | 2,5200 | 2,4600 | 2,4800 | 2,4800 | 18.319.667 |
09 gen 2024 | 2,5100 | 2,5500 | 2,4900 | 2,5200 | 2,5200 | 15.186.388 |
08 gen 2024 | 2,5600 | 2,5700 | 2,5100 | 2,5200 | 2,5200 | 17.514.169 |
05 gen 2024 | 2,6300 | 2,6400 | 2,5600 | 2,5700 | 2,5700 | 20.590.917 |
04 gen 2024 | 2,6300 | 2,6400 | 2,6100 | 2,6300 | 2,6300 | 16.872.953 |
03 gen 2024 | 2,6400 | 2,6600 | 2,6200 | 2,6400 | 2,6400 | 17.501.335 |
02 gen 2024 | 2,6200 | 2,6600 | 2,6200 | 2,6400 | 2,6400 | 20.835.098 |
29 dic 2023 | 2,6000 | 2,6500 | 2,6000 | 2,6200 | 2,6200 | 17.332.543 |
28 dic 2023 | 2,5800 | 2,6300 | 2,5500 | 2,6100 | 2,6100 | 20.134.679 |
27 dic 2023 | 2,5400 | 2,6100 | 2,5200 | 2,5800 | 2,5800 | 21.338.708 |
26 dic 2023 | 2,5600 | 2,5800 | 2,5300 | 2,5400 | 2,5400 | 17.525.300 |
25 dic 2023 | 2,5700 | 2,5900 | 2,5500 | 2,5800 | 2,5800 | 18.611.800 |
22 dic 2023 | 2,6300 | 2,6600 | 2,6000 | 2,6100 | 2,6100 | 19.159.334 |
21 dic 2023 | 2,6000 | 2,6500 | 2,5800 | 2,6200 | 2,6200 | 22.764.213 |
20 dic 2023 | 2,6500 | 2,6800 | 2,6100 | 2,6100 | 2,6100 | 20.196.418 |
19 dic 2023 | 2,7500 | 2,7600 | 2,6400 | 2,6500 | 2,6500 | 45.765.674 |
18 dic 2023 | 2,6900 | 2,8100 | 2,6800 | 2,7600 | 2,7600 | 56.139.421 |
15 dic 2023 | 2,7400 | 2,7500 | 2,6800 | 2,6900 | 2,6900 | 26.845.332 |
14 dic 2023 | 2,7200 | 2,7700 | 2,7200 | 2,7300 | 2,7300 | 24.397.979 |
13 dic 2023 | 2,7300 | 2,7900 | 2,7200 | 2,7400 | 2,7400 | 26.310.700 |
12 dic 2023 | 2,7600 | 2,7700 | 2,7000 | 2,7400 | 2,7400 | 24.809.979 |
11 dic 2023 | 2,6800 | 2,7500 | 2,6800 | 2,7500 | 2,7500 | 25.004.303 |
08 dic 2023 | 2,7200 | 2,7500 | 2,6900 | 2,7000 | 2,7000 | 23.910.479 |
07 dic 2023 | 2,7900 | 2,8000 | 2,7300 | 2,7300 | 2,7300 | 28.443.155 |
06 dic 2023 | 2,7700 | 2,8100 | 2,7400 | 2,8000 | 2,8000 | 26.313.000 |
05 dic 2023 | 2,8100 | 2,8500 | 2,7800 | 2,7800 | 2,7800 | 26.479.178 |
04 dic 2023 | 2,8500 | 2,8600 | 2,8100 | 2,8200 | 2,8200 | 21.421.570 |
01 dic 2023 | 2,7900 | 2,8600 | 2,7600 | 2,8300 | 2,8300 | 30.198.179 |
30 nov 2023 | 2,7800 | 2,8300 | 2,7700 | 2,7900 | 2,7900 | 28.712.607 |
*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...