Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,4000 | 2,4000 | 2,2100 | 2,3000 | 2,3000 | 4.313.099 |
02 mag 2024 | 2,5500 | 2,5370 | 2,3250 | 2,4000 | 2,4000 | 4.644.867 |
01 mag 2024 | 2,6500 | 2,7000 | 2,5000 | 2,5500 | 2,5500 | 1.235.197 |
30 apr 2024 | 2,5500 | 2,6250 | 2,5250 | 2,6000 | 2,6000 | 1.408.860 |
29 apr 2024 | 2,5000 | 2,6000 | 2,4020 | 2,5500 | 2,5500 | 1.683.872 |
26 apr 2024 | 2,4250 | 2,5780 | 2,2140 | 2,5000 | 2,5000 | 8.049.305 |
25 apr 2024 | 2,8250 | 2,9000 | 2,2000 | 2,4250 | 2,4250 | 5.983.403 |
24 apr 2024 | 2,8250 | 2,8990 | 2,7520 | 2,8250 | 2,8250 | 14.112 |
23 apr 2024 | 2,8250 | 2,9000 | 2,7610 | 2,8250 | 2,8250 | 343.588 |
22 apr 2024 | 2,8250 | 2,9000 | 2,7690 | 2,8250 | 2,8250 | 860.595 |
19 apr 2024 | 2,8250 | 2,9600 | 2,7520 | 2,9600 | 2,9600 | 564.824 |
18 apr 2024 | 2,8250 | 2,8990 | 2,7520 | 2,8250 | 2,8250 | 1.075.204 |
17 apr 2024 | 2,8750 | 2,8990 | 2,7520 | 2,8250 | 2,8250 | 498.579 |
16 apr 2024 | 2,9500 | 3,0200 | 2,8150 | 2,8750 | 2,8750 | 2.661.885 |
15 apr 2024 | 2,8500 | 3,1000 | 2,7800 | 2,9500 | 2,9500 | 4.792.682 |
12 apr 2024 | 2,5500 | 2,8990 | 2,5780 | 2,8500 | 2,8500 | 6.743.196 |
11 apr 2024 | 2,6000 | 2,7000 | 2,5000 | 2,7000 | 2,7000 | 1.277.761 |
10 apr 2024 | 2,5500 | 2,7000 | 2,5500 | 2,6000 | 2,6000 | 1.835.690 |
09 apr 2024 | 2,4000 | 2,6800 | 2,3030 | 2,5500 | 2,5500 | 4.434.082 |
08 apr 2024 | 2,2500 | 2,5800 | 2,3000 | 2,4000 | 2,4000 | 6.084.419 |
05 apr 2024 | 2,2500 | 2,3700 | 2,1750 | 2,2500 | 2,2500 | 604.947 |
04 apr 2024 | 2,2500 | 2,3700 | 2,3700 | 2,2500 | 2,2500 | 747.824 |
03 apr 2024 | 2,2500 | 2,3750 | 2,2000 | 2,2500 | 2,2500 | 1.099.552 |
02 apr 2024 | 2,2500 | 2,3500 | 2,1700 | 2,2500 | 2,2500 | 536.990 |
28 mar 2024 | 2,2500 | 2,4000 | 2,1550 | 2,2500 | 2,2500 | 548.397 |
27 mar 2024 | 2,2500 | 2,3250 | 2,1000 | 2,2500 | 2,2500 | 1.142.095 |
26 mar 2024 | 2,2500 | 2,3680 | 2,1830 | 2,2500 | 2,2500 | 635.137 |
25 mar 2024 | 2,2500 | 2,3700 | 2,2050 | 2,1500 | 2,1500 | 1.130.505 |
22 mar 2024 | 2,2500 | 2,3700 | 2,1000 | 2,2500 | 2,2500 | 1.452.044 |
21 mar 2024 | 2,0500 | 2,4000 | 2,0990 | 2,3000 | 2,3000 | 2.091.912 |
20 mar 2024 | 2,1000 | 2,1480 | 2,0000 | 2,0500 | 2,0500 | 2.894.398 |
19 mar 2024 | 2,0500 | 2,2000 | 1,9500 | 2,1000 | 2,1000 | 2.572.114 |
18 mar 2024 | 2,1000 | 2,1500 | 1,9000 | 2,0500 | 2,0500 | 821.609 |
15 mar 2024 | 2,1000 | 2,2000 | 2,0000 | 2,1000 | 2,1000 | 1.357.408 |
14 mar 2024 | 2,2000 | 2,3000 | 2,0300 | 2,1000 | 2,1000 | 1.589.816 |
13 mar 2024 | 2,1500 | 2,3000 | 2,1020 | 2,2000 | 2,2000 | 1.523.019 |
12 mar 2024 | 2,1500 | 2,3000 | 2,0000 | 2,1500 | 2,1500 | 2.900.681 |
11 mar 2024 | 1,9500 | 2,1000 | 1,9150 | 2,0500 | 2,0500 | 1.791.356 |
08 mar 2024 | 1,9000 | 1,9900 | 1,8250 | 1,9500 | 1,9500 | 3.755.080 |
07 mar 2024 | 1,9000 | 2,0000 | 1,8180 | 1,9000 | 1,9000 | 327.275 |
06 mar 2024 | 1,8000 | 1,8900 | 1,8150 | 1,9000 | 1,9000 | 352.028 |
05 mar 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8500 | 1,8500 | 494.351 |
04 mar 2024 | 1,8000 | 1,9000 | 1,7000 | 1,8000 | 1,8000 | 835.811 |
01 mar 2024 | 1,6500 | 1,7850 | 1,6900 | 1,8000 | 1,8000 | 1.074.462 |
29 feb 2024 | 1,6500 | 1,6890 | 1,6020 | 1,6500 | 1,6500 | 1.143.665 |
28 feb 2024 | 1,6750 | 1,7000 | 1,6180 | 1,6500 | 1,6500 | 1.794.372 |
27 feb 2024 | 1,6750 | 1,7500 | 1,6180 | 1,6750 | 1,6750 | 359.828 |
26 feb 2024 | 1,6750 | 1,7500 | 1,6000 | 1,6750 | 1,6750 | 1.256.496 |
23 feb 2024 | 1,6500 | 1,7850 | 1,6680 | 1,6750 | 1,6750 | 67.549 |
22 feb 2024 | 1,8000 | 1,8900 | 1,6100 | 1,6500 | 1,6500 | 3.537.158 |
21 feb 2024 | 1,6250 | 1,7400 | 1,6390 | 1,7250 | 1,7250 | 3.224.325 |
20 feb 2024 | 1,6250 | 1,6500 | 1,5750 | 1,6250 | 1,6250 | 2.642.647 |
19 feb 2024 | 1,6500 | 1,6990 | 1,6010 | 1,6250 | 1,6250 | 1.291.978 |
16 feb 2024 | 1,7250 | 1,7500 | 1,6220 | 1,6500 | 1,6500 | 1.917.762 |
15 feb 2024 | 1,7250 | 1,7500 | 1,7050 | 1,7250 | 1,7250 | 1.631.409 |
14 feb 2024 | 1,7250 | 1,7500 | 1,7050 | 1,7250 | 1,7250 | 1.279.193 |
13 feb 2024 | 1,8250 | 1,8000 | 1,6130 | 1,7250 | 1,7250 | 8.408.051 |
12 feb 2024 | 1,8750 | 1,9000 | 1,8100 | 1,8250 | 1,8250 | 860.544 |
09 feb 2024 | 1,8750 | 1,9000 | 1,8210 | 1,8750 | 1,8750 | 805.369 |
08 feb 2024 | 1,9500 | 1,9280 | 1,8500 | 1,8750 | 1,8750 | 668.592 |
07 feb 2024 | 1,9500 | 1,9280 | 1,9010 | 1,9500 | 1,9500 | 27.624 |
06 feb 2024 | 1,9500 | 1,9500 | 1,9010 | 1,9500 | 1,9500 | 286.299 |
05 feb 2024 | 1,9500 | 1,9320 | 1,9000 | 1,9500 | 1,9500 | 226.885 |
02 feb 2024 | 1,9500 | 1,9950 | 1,9000 | 1,9500 | 1,9500 | 2.682.714 |
01 feb 2024 | 1,9500 | 2,0000 | 1,9000 | 1,9500 | 1,9500 | 331.244 |
31 gen 2024 | 1,9500 | 2,0000 | 1,9000 | 1,9500 | 1,9500 | 1.631.274 |
30 gen 2024 | 1,9750 | 2,0400 | 1,9010 | 1,9250 | 1,9250 | 1.263.803 |
29 gen 2024 | 1,9750 | 1,9700 | 1,9500 | 1,9750 | 1,9750 | 237.769 |
26 gen 2024 | 1,9750 | 2,0000 | 1,9580 | 1,9750 | 1,9750 | 736.577 |
25 gen 2024 | 1,9750 | 2,0000 | 1,9580 | 1,9750 | 1,9750 | 362.586 |
24 gen 2024 | 1,9750 | 2,0000 | 2,0000 | 1,9750 | 1,9750 | 75 |
23 gen 2024 | 1,9750 | 2,0000 | 1,9500 | 1,9750 | 1,9750 | 357.299 |
22 gen 2024 | 1,9750 | 2,0000 | 1,9500 | 1,9750 | 1,9750 | 519.914 |
19 gen 2024 | 2,0500 | 2,0800 | 1,9510 | 1,9750 | 1,9750 | 4.391.366 |
18 gen 2024 | 2,1000 | 2,1990 | 2,0000 | 2,0500 | 2,0500 | 3.753.504 |
17 gen 2024 | 2,3500 | 2,3200 | 2,0000 | 2,1000 | 2,1000 | 1.678.283 |
16 gen 2024 | 2,2500 | 2,3000 | 2,2900 | 2,2500 | 2,2500 | 124.229 |
15 gen 2024 | 2,2380 | 2,4500 | 2,2000 | 2,2500 | 2,2500 | 1.561.081 |
12 gen 2024 | 2,3000 | 2,4500 | 2,1000 | 2,3500 | 2,3500 | 1.994.696 |
11 gen 2024 | 2,3000 | 2,4000 | 2,3200 | 2,3200 | 2,3200 | 46.500 |
10 gen 2024 | 2,3500 | 2,3670 | 2,2020 | 2,3000 | 2,3000 | 1.322.299 |
09 gen 2024 | 2,3000 | 2,3670 | 2,3670 | 2,3500 | 2,3500 | 261.429 |
08 gen 2024 | 2,3500 | 2,3780 | 2,2130 | 2,3000 | 2,3000 | 173.264 |
05 gen 2024 | 2,4000 | 2,5000 | 2,2000 | 2,3500 | 2,3500 | 650.548 |
04 gen 2024 | 2,4000 | 2,4000 | 2,3100 | 2,4000 | 2,4000 | 908.736 |
03 gen 2024 | 2,3500 | 2,5000 | 2,2000 | 2,4000 | 2,4000 | 1.574.631 |
02 gen 2024 | 2,2500 | 2,4000 | 2,1300 | 2,3500 | 2,3500 | 2.358.085 |
29 dic 2023 | 2,2500 | 2,3450 | 2,1550 | 2,2500 | 2,2500 | 234.986 |
28 dic 2023 | 2,2500 | 2,3000 | 2,1130 | 2,2500 | 2,2500 | 39.329 |
27 dic 2023 | 2,2000 | 2,3000 | 2,1130 | 2,2500 | 2,2500 | 1.078.680 |
22 dic 2023 | 2,2000 | 2,2900 | 2,1050 | 2,2000 | 2,2000 | 764.811 |
21 dic 2023 | 2,1500 | 2,3000 | 2,1480 | 2,2000 | 2,2000 | 923.363 |
20 dic 2023 | 2,1500 | 2,2000 | 2,0000 | 2,1000 | 2,1000 | 1.171.822 |
19 dic 2023 | 2,1500 | 2,1750 | 2,1060 | 2,1500 | 2,1500 | 1.062.037 |
18 dic 2023 | 2,1500 | 2,1500 | 2,1050 | 2,1500 | 2,1500 | 373.255 |
15 dic 2023 | 2,1000 | 2,1750 | 2,0410 | 2,1500 | 2,1500 | 661.355 |
14 dic 2023 | 2,1000 | 2,2000 | 2,1670 | 2,1000 | 2,1000 | 217.612 |
13 dic 2023 | 2,1000 | 2,2000 | 2,0000 | 2,1000 | 2,1000 | 204.377 |
12 dic 2023 | 2,1000 | 2,0880 | 2,0610 | 2,1000 | 2,1000 | 6.500 |
11 dic 2023 | 2,1000 | 2,1900 | 2,0360 | 2,1000 | 2,1000 | 349.754 |
*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...