Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 gen 2021 | 3,2345 | 3,3683 | 2,8939 | 2,9395 | 2,9395 | 43.425.356 |
20 gen 2021 | 3,3040 | 3,4262 | 3,0624 | 3,3372 | 3,3372 | 41.352.293 |
19 gen 2021 | 3,5643 | 3,6383 | 3,3040 | 3,3060 | 3,3060 | 41.666.986 |
18 gen 2021 | 4,0084 | 4,1250 | 3,4479 | 3,5711 | 3,5711 | 64.212.205 |
17 gen 2021 | 2,9017 | 4,2682 | 2,8483 | 3,9994 | 3,9994 | 131.880.221 |
16 gen 2021 | 2,7549 | 3,0054 | 2,7549 | 2,9019 | 2,9019 | 34.119.669 |
15 gen 2021 | 2,6903 | 2,9405 | 2,5637 | 2,7533 | 2,7533 | 35.729.251 |
14 gen 2021 | 2,7036 | 2,8364 | 2,6130 | 2,6902 | 2,6902 | 21.961.664 |
13 gen 2021 | 2,5796 | 2,7508 | 2,4950 | 2,7038 | 2,7038 | 22.394.848 |
12 gen 2021 | 2,7586 | 2,7635 | 2,5169 | 2,5801 | 2,5801 | 28.531.740 |
11 gen 2021 | 3,1213 | 3,1251 | 2,4996 | 2,7587 | 2,7587 | 39.363.997 |
10 gen 2021 | 2,8621 | 3,2219 | 2,7688 | 3,1202 | 3,1202 | 34.476.437 |
09 gen 2021 | 2,7327 | 2,9564 | 2,6219 | 2,8613 | 2,8613 | 31.498.334 |
08 gen 2021 | 2,8203 | 2,9283 | 2,5615 | 2,7332 | 2,7332 | 28.018.299 |
07 gen 2021 | 2,8185 | 3,1055 | 2,7082 | 2,8203 | 2,8203 | 39.459.183 |
06 gen 2021 | 2,6921 | 2,9056 | 2,6800 | 2,8183 | 2,8183 | 26.065.242 |
05 gen 2021 | 2,7165 | 2,7771 | 2,5975 | 2,6916 | 2,6916 | 19.462.812 |
04 gen 2021 | 2,4979 | 2,7971 | 2,4979 | 2,7164 | 2,7164 | 24.395.379 |
03 gen 2021 | 2,5558 | 2,6437 | 2,4813 | 2,4973 | 2,4973 | 15.457.383 |
02 gen 2021 | 2,6524 | 2,6524 | 2,4860 | 2,5550 | 2,5550 | 13.476.987 |
01 gen 2021 | 2,4978 | 2,6762 | 2,4937 | 2,6522 | 2,6522 | 15.496.337 |
31 dic 2020 | 2,4538 | 2,4879 | 2,4368 | 2,4975 | 2,4975 | 10.798.015 |
30 dic 2020 | 2,4160 | 2,5185 | 2,3986 | 2,4529 | 2,4529 | 9.849.651 |
29 dic 2020 | 2,4398 | 2,4543 | 2,3677 | 2,4157 | 2,4157 | 9.338.560 |
28 dic 2020 | 2,3799 | 2,5197 | 2,3709 | 2,4424 | 2,4424 | 11.951.034 |
27 dic 2020 | 2,3470 | 2,4505 | 2,2482 | 2,3800 | 2,3800 | 11.161.298 |
26 dic 2020 | 2,3448 | 2,3717 | 2,3162 | 2,3464 | 2,3464 | 7.519.507 |
25 dic 2020 | 2,2884 | 2,3909 | 2,2881 | 2,3448 | 2,3448 | 8.835.903 |
24 dic 2020 | 2,1799 | 2,2884 | 2,1678 | 2,2884 | 2,2884 | 8.801.262 |
23 dic 2020 | 2,3998 | 2,4213 | 2,1346 | 2,1800 | 2,1800 | 10.724.275 |
22 dic 2020 | 2,3440 | 2,4448 | 2,3100 | 2,3999 | 2,3999 | 10.893.958 |
21 dic 2020 | 2,5398 | 2,5421 | 2,3219 | 2,3448 | 2,3448 | 12.600.302 |
20 dic 2020 | 2,6109 | 2,6141 | 2,4810 | 2,5398 | 2,5398 | 10.157.409 |
19 dic 2020 | 2,5745 | 2,6714 | 2,5462 | 2,6106 | 2,6106 | 10.672.763 |
18 dic 2020 | 2,5307 | 2,6042 | 2,5147 | 2,5753 | 2,5753 | 9.524.993 |
17 dic 2020 | 2,5601 | 2,6198 | 2,4753 | 2,5304 | 2,5304 | 15.026.109 |
16 dic 2020 | 2,5188 | 2,5850 | 2,4933 | 2,5606 | 2,5606 | 12.609.784 |
15 dic 2020 | 2,4457 | 2,5911 | 2,4208 | 2,5187 | 2,5187 | 12.362.447 |
14 dic 2020 | 2,4845 | 2,4910 | 2,3787 | 2,4457 | 2,4457 | 10.055.915 |
13 dic 2020 | 2,4439 | 2,5399 | 2,4439 | 2,4846 | 2,4846 | 7.519.775 |
12 dic 2020 | 2,3990 | 2,4840 | 2,3990 | 2,4441 | 2,4441 | 7.820.260 |
11 dic 2020 | 2,4990 | 2,5091 | 2,3266 | 2,3991 | 2,3991 | 10.682.580 |
10 dic 2020 | 2,5357 | 2,5603 | 2,4387 | 2,4990 | 2,4990 | 11.342.625 |
09 dic 2020 | 2,5471 | 2,6195 | 2,4936 | 2,5359 | 2,5359 | 16.920.884 |
08 dic 2020 | 2,8061 | 2,8232 | 2,5375 | 2,5469 | 2,5469 | 14.004.703 |
07 dic 2020 | 2,8530 | 2,8745 | 2,7245 | 2,8058 | 2,8058 | 18.617.370 |
06 dic 2020 | 2,7067 | 2,9519 | 2,6516 | 2,8530 | 2,8530 | 20.250.980 |
05 dic 2020 | 2,6386 | 2,7075 | 2,6027 | 2,7068 | 2,7068 | 10.274.923 |
04 dic 2020 | 2,7773 | 2,8342 | 2,6032 | 2,6386 | 2,6386 | 16.667.341 |
03 dic 2020 | 2,8270 | 2,8674 | 2,7428 | 2,7773 | 2,7773 | 18.986.359 |
02 dic 2020 | 2,7545 | 2,8718 | 2,7085 | 2,8269 | 2,8269 | 22.342.764 |
01 dic 2020 | 2,8692 | 3,0427 | 2,6674 | 2,7547 | 2,7547 | 29.524.426 |
30 nov 2020 | 2,7339 | 2,8950 | 2,6932 | 2,8692 | 2,8692 | 14.975.392 |
29 nov 2020 | 2,7359 | 2,7735 | 2,6380 | 2,7337 | 2,7337 | 8.325.578 |
28 nov 2020 | 2,6248 | 2,8171 | 2,6092 | 2,7363 | 2,7363 | 16.434.151 |
27 nov 2020 | 2,7363 | 2,8234 | 2,5435 | 2,6246 | 2,6246 | 15.830.861 |
26 nov 2020 | 3,1046 | 3,1414 | 2,5166 | 2,7361 | 2,7361 | 29.826.887 |
25 nov 2020 | 3,3865 | 3,4435 | 3,0221 | 3,1042 | 3,1042 | 21.072.153 |
24 nov 2020 | 3,5023 | 3,6195 | 3,3363 | 3,3878 | 3,3878 | 28.558.611 |
23 nov 2020 | 3,2937 | 3,7038 | 3,2556 | 3,5023 | 3,5023 | 30.834.634 |
22 nov 2020 | 2,9466 | 3,5801 | 2,9347 | 3,2937 | 3,2937 | 52.222.574 |
21 nov 2020 | 2,6327 | 2,9466 | 2,6327 | 2,9466 | 2,9466 | 19.179.953 |
20 nov 2020 | 2,5893 | 2,7358 | 2,5757 | 2,6327 | 2,6327 | 14.716.096 |
19 nov 2020 | 2,6882 | 2,6909 | 2,5583 | 2,5893 | 2,5893 | 14.012.644 |
18 nov 2020 | 2,8026 | 3,0168 | 2,5511 | 2,6882 | 2,6882 | 24.378.215 |
17 nov 2020 | 2,7804 | 2,8614 | 2,6676 | 2,8026 | 2,8026 | 18.078.804 |
16 nov 2020 | 2,7248 | 2,8107 | 2,6942 | 2,7654 | 2,7654 | 12.901.311 |
15 nov 2020 | 2,7969 | 2,8541 | 2,6798 | 2,7248 | 2,7248 | 12.705.902 |
14 nov 2020 | 2,9573 | 2,9617 | 2,7350 | 2,7969 | 2,7969 | 13.199.116 |
13 nov 2020 | 2,7162 | 3,0355 | 2,7081 | 2,9573 | 2,9573 | 19.483.368 |
12 nov 2020 | 3,0180 | 3,0186 | 2,7081 | 2,7162 | 2,7162 | 20.417.466 |
11 nov 2020 | 2,7367 | 3,0595 | 2,7367 | 3,0180 | 3,0180 | 17.834.022 |
10 nov 2020 | 2,6104 | 2,9073 | 2,6028 | 2,7367 | 2,7367 | 15.776.537 |
09 nov 2020 | 2,6138 | 2,6457 | 2,5406 | 2,6104 | 2,6104 | 10.608.094 |
08 nov 2020 | 2,4488 | 2,6328 | 2,4136 | 2,6138 | 2,6138 | 13.395.489 |
07 nov 2020 | 2,5632 | 2,7961 | 2,3960 | 2,4488 | 2,4488 | 20.242.043 |
06 nov 2020 | 2,4250 | 2,6620 | 2,4204 | 2,5632 | 2,5632 | 16.501.661 |
05 nov 2020 | 2,3657 | 2,4526 | 2,2788 | 2,4250 | 2,4250 | 13.021.318 |
04 nov 2020 | 2,4355 | 2,4645 | 2,2947 | 2,3657 | 2,3657 | 18.872.075 |
03 nov 2020 | 2,5863 | 2,5894 | 2,3919 | 2,4355 | 2,4355 | 14.885.287 |
02 nov 2020 | 2,6247 | 2,6866 | 2,5078 | 2,5863 | 2,5863 | 14.958.067 |
01 nov 2020 | 2,6495 | 2,6967 | 2,5868 | 2,6247 | 2,6247 | 14.413.541 |
31 ott 2020 | 2,6482 | 2,7053 | 2,5747 | 2,6495 | 2,6495 | 19.679.932 |
30 ott 2020 | 2,5875 | 2,6482 | 2,4793 | 2,6482 | 2,6482 | 19.483.453 |
29 ott 2020 | 2,6426 | 2,8220 | 2,5604 | 2,5875 | 2,5875 | 17.991.751 |
28 ott 2020 | 2,8211 | 3,1992 | 2,5974 | 2,6426 | 2,6426 | 26.953.412 |
27 ott 2020 | 2,5602 | 3,0487 | 2,5530 | 2,8211 | 2,8211 | 27.113.709 |
26 ott 2020 | 2,6595 | 2,7162 | 2,5150 | 2,5602 | 2,5602 | 13.073.078 |
24 ott 2020 | 2,7945 | 2,8026 | 2,6471 | 2,6595 | 2,6595 | 13.577.159 |
23 ott 2020 | 2,8260 | 2,8298 | 2,7449 | 2,7945 | 2,7945 | 11.946.013 |
22 ott 2020 | 2,6658 | 2,8595 | 2,6273 | 2,8260 | 2,8260 | 15.444.646 |
21 ott 2020 | 2,5294 | 2,6859 | 2,4883 | 2,6590 | 2,6590 | 14.627.928 |
20 ott 2020 | 2,4430 | 2,6276 | 2,4041 | 2,5322 | 2,5322 | 20.162.578 |
19 ott 2020 | 2,7409 | 2,7402 | 2,4430 | 2,4427 | 2,4427 | 17.182.592 |
18 ott 2020 | 2,8291 | 2,8323 | 2,7300 | 2,7366 | 2,7366 | 10.800.008 |
17 ott 2020 | 2,7521 | 2,8896 | 2,7521 | 2,8291 | 2,8291 | 7.644.716 |
16 ott 2020 | 2,7236 | 2,8042 | 2,6946 | 2,7618 | 2,7618 | 7.783.908 |
15 ott 2020 | 2,8218 | 2,9011 | 2,7035 | 2,7347 | 2,7347 | 11.748.311 |
14 ott 2020 | 2,9350 | 2,9350 | 2,7518 | 2,8218 | 2,8218 | 10.771.849 |
13 ott 2020 | 3,0809 | 3,0809 | 2,9034 | 2,9336 | 2,9336 | 11.111.496 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...