Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 1,7500 | 1,7840 | 1,7260 | 1,7500 | 1,7500 | 4.098.635 |
30 apr 2024 | 1,7750 | 1,8000 | 1,7000 | 1,7500 | 1,7500 | 20.513.980 |
29 apr 2024 | 1,7000 | 1,8200 | 1,6750 | 1,7750 | 1,7750 | 15.218.968 |
26 apr 2024 | 1,6750 | 1,7240 | 1,6110 | 1,7000 | 1,7000 | 14.208.120 |
25 apr 2024 | 1,6750 | 1,7000 | 1,5700 | 1,5700 | 1,5700 | 4.758.961 |
24 apr 2024 | 1,7250 | 1,7350 | 1,6750 | 1,6750 | 1,6750 | 2.949.944 |
23 apr 2024 | 1,7000 | 1,7350 | 1,6760 | 1,7250 | 1,7250 | 2.734.976 |
22 apr 2024 | 1,7250 | 1,7030 | 1,6600 | 1,7000 | 1,7000 | 4.259.548 |
19 apr 2024 | 1,6500 | 1,7400 | 1,6300 | 1,7250 | 1,7250 | 16.510.634 |
18 apr 2024 | 1,6750 | 1,6730 | 1,6290 | 1,6500 | 1,6500 | 2.206.589 |
17 apr 2024 | 1,6750 | 1,6900 | 1,6180 | 1,6750 | 1,6750 | 8.928.725 |
16 apr 2024 | 1,7250 | 1,7280 | 1,6500 | 1,6750 | 1,6750 | 7.806.277 |
15 apr 2024 | 1,7750 | 1,7790 | 1,7030 | 1,7250 | 1,7250 | 5.888.903 |
12 apr 2024 | 1,7750 | 1,8000 | 1,7630 | 1,7750 | 1,7750 | 2.640.658 |
11 apr 2024 | 1,8000 | 1,8160 | 1,7500 | 1,7750 | 1,7750 | 7.264.206 |
10 apr 2024 | 1,8250 | 1,8500 | 1,8000 | 1,8000 | 1,8000 | 5.078.372 |
09 apr 2024 | 1,8500 | 1,8990 | 1,8000 | 1,8250 | 1,8250 | 8.076.854 |
08 apr 2024 | 1,8000 | 1,9220 | 1,7800 | 1,8500 | 1,8500 | 31.637.719 |
05 apr 2024 | 1,8000 | 1,8010 | 1,7630 | 1,8000 | 1,8000 | 11.144.639 |
04 apr 2024 | 1,8250 | 1,8500 | 1,7500 | 1,8000 | 1,8000 | 5.509.463 |
03 apr 2024 | 1,7000 | 1,8280 | 1,6500 | 1,8250 | 1,8250 | 13.546.290 |
02 apr 2024 | 1,6750 | 1,7500 | 1,6500 | 1,6750 | 1,6750 | 11.618.677 |
28 mar 2024 | 1,7250 | 1,7360 | 1,6650 | 1,6750 | 1,6750 | 7.161.799 |
27 mar 2024 | 1,7750 | 1,7800 | 1,7000 | 1,7250 | 1,7250 | 26.235.110 |
26 mar 2024 | 1,7750 | 1,8340 | 1,7700 | 1,7750 | 1,7750 | 20.541.818 |
25 mar 2024 | 1,7750 | 1,8000 | 1,7500 | 1,7750 | 1,7750 | 35.370.071 |
22 mar 2024 | 1,7500 | 1,8000 | 1,7510 | 1,7750 | 1,7750 | 12.804.416 |
21 mar 2024 | 1,7750 | 1,7700 | 1,7000 | 1,7500 | 1,7500 | 11.152.603 |
20 mar 2024 | 1,7750 | 1,7850 | 1,7500 | 1,7750 | 1,7750 | 4.171.713 |
19 mar 2024 | 1,7750 | 1,8000 | 1,7000 | 1,7750 | 1,7750 | 8.812.015 |
18 mar 2024 | 1,8500 | 1,8370 | 1,7370 | 1,7750 | 1,7750 | 8.929.294 |
15 mar 2024 | 1,8000 | 1,8900 | 1,7880 | 1,8500 | 1,8500 | 12.961.488 |
14 mar 2024 | 1,7250 | 1,8500 | 1,7440 | 1,8000 | 1,8000 | 8.605.531 |
13 mar 2024 | 1,7750 | 1,8000 | 1,7280 | 1,7250 | 1,7250 | 11.027.181 |
12 mar 2024 | 1,8000 | 1,8500 | 1,7550 | 1,7750 | 1,7750 | 43.631.340 |
11 mar 2024 | 1,9250 | 1,9900 | 1,8750 | 1,9000 | 1,9000 | 9.828.631 |
08 mar 2024 | 1,8500 | 1,9400 | 1,8250 | 1,9000 | 1,9000 | 31.374.180 |
07 mar 2024 | 1,9750 | 1,9900 | 1,8100 | 1,8400 | 1,8400 | 33.336.295 |
06 mar 2024 | 2,0500 | 2,0750 | 1,9160 | 1,9750 | 1,9750 | 6.241.905 |
05 mar 2024 | 2,0750 | 2,0900 | 2,0010 | 2,0500 | 2,0500 | 8.284.060 |
04 mar 2024 | 2,1000 | 2,1380 | 2,0500 | 2,0750 | 2,0750 | 3.762.767 |
01 mar 2024 | 2,2250 | 2,2300 | 2,0280 | 2,1000 | 2,1000 | 23.129.263 |
29 feb 2024 | 2,2750 | 2,3400 | 2,2100 | 2,2250 | 2,2250 | 4.076.402 |
28 feb 2024 | 2,3000 | 2,3150 | 2,2600 | 2,2750 | 2,2750 | 1.907.015 |
27 feb 2024 | 2,3250 | 2,3250 | 2,2650 | 2,3000 | 2,3000 | 2.419.848 |
26 feb 2024 | 2,2750 | 2,4990 | 2,2600 | 2,3250 | 2,3250 | 7.943.660 |
23 feb 2024 | 2,2750 | 2,3000 | 2,2500 | 2,3000 | 2,3000 | 3.064.735 |
22 feb 2024 | 2,3250 | 2,3350 | 2,2500 | 2,2750 | 2,2750 | 2.022.085 |
21 feb 2024 | 2,3750 | 2,3850 | 2,3100 | 2,3250 | 2,3250 | 2.224.631 |
20 feb 2024 | 2,3750 | 2,4000 | 2,3500 | 2,3750 | 2,3750 | 2.412.137 |
19 feb 2024 | 2,3500 | 2,4850 | 2,3280 | 2,3750 | 2,3750 | 7.105.071 |
16 feb 2024 | 2,3000 | 2,3900 | 2,2600 | 2,3500 | 2,3500 | 9.204.643 |
15 feb 2024 | 2,3250 | 2,3500 | 2,2750 | 2,3000 | 2,3000 | 2.587.645 |
14 feb 2024 | 2,3250 | 2,3390 | 2,3000 | 2,3250 | 2,3250 | 1.578.929 |
13 feb 2024 | 2,3250 | 2,3980 | 2,3000 | 2,3250 | 2,3250 | 2.962.874 |
12 feb 2024 | 2,2500 | 2,3400 | 2,2500 | 2,3250 | 2,3250 | 1.894.984 |
09 feb 2024 | 2,3000 | 2,4600 | 2,2500 | 2,2750 | 2,2750 | 11.025.698 |
08 feb 2024 | 2,3750 | 2,4000 | 2,3100 | 2,3250 | 2,3250 | 5.257.068 |
07 feb 2024 | 2,3750 | 2,4500 | 2,3500 | 2,3750 | 2,3750 | 9.290.521 |
06 feb 2024 | 2,4250 | 2,4240 | 2,3500 | 2,3750 | 2,3750 | 13.380.705 |
05 feb 2024 | 2,4250 | 2,4500 | 2,4000 | 2,4250 | 2,4250 | 4.285.469 |
02 feb 2024 | 2,4500 | 2,5000 | 2,4100 | 2,5000 | 2,5000 | 3.770.392 |
01 feb 2024 | 2,5250 | 2,5450 | 2,4250 | 2,4500 | 2,4500 | 3.002.289 |
31 gen 2024 | 2,6500 | 2,6680 | 2,4500 | 2,5250 | 2,5250 | 11.803.478 |
30 gen 2024 | 2,6250 | 2,6500 | 2,4540 | 2,6500 | 2,6500 | 9.938.466 |
29 gen 2024 | 2,7250 | 2,7450 | 2,5800 | 2,6000 | 2,6000 | 2.454.560 |
26 gen 2024 | 2,7500 | 2,7950 | 2,6900 | 2,7500 | 2,7500 | 2.242.144 |
25 gen 2024 | 2,8250 | 3,1500 | 2,7300 | 2,7500 | 2,7500 | 6.966.449 |
24 gen 2024 | 2,7750 | 2,9500 | 2,7180 | 2,8400 | 2,8400 | 2.251.371 |
23 gen 2024 | 2,7000 | 2,8500 | 2,6150 | 2,7750 | 2,7750 | 2.185.643 |
22 gen 2024 | 2,9000 | 2,9480 | 2,6250 | 2,7000 | 2,7000 | 4.982.648 |
19 gen 2024 | 2,8750 | 2,9500 | 2,7200 | 2,7200 | 2,7200 | 4.191.268 |
18 gen 2024 | 2,8750 | 2,8490 | 2,7540 | 2,8750 | 2,8750 | 492.152 |
17 gen 2024 | 2,8500 | 2,9700 | 2,7740 | 2,8750 | 2,8750 | 3.409.341 |
16 gen 2024 | 2,6250 | 2,8360 | 2,5650 | 2,7750 | 2,7750 | 6.385.517 |
15 gen 2024 | 2,6850 | 2,6900 | 2,5200 | 2,6250 | 2,6250 | 4.959.374 |
12 gen 2024 | 2,6500 | 2,6750 | 2,6000 | 2,6500 | 2,6500 | 1.183.715 |
11 gen 2024 | 2,7000 | 2,7880 | 2,6010 | 2,6500 | 2,6500 | 750.136 |
10 gen 2024 | 2,7500 | 2,8000 | 2,6250 | 2,7000 | 2,7000 | 3.185.546 |
09 gen 2024 | 2,9500 | 2,8100 | 2,7100 | 2,7500 | 2,7500 | 4.213.196 |
08 gen 2024 | 2,9500 | 2,9650 | 2,9000 | 2,9500 | 2,9500 | 946.588 |
05 gen 2024 | 2,9500 | 3,0000 | 2,9000 | 2,9500 | 2,9500 | 1.267.934 |
04 gen 2024 | 3,0000 | 3,0130 | 2,9000 | 2,9500 | 2,9500 | 2.174.961 |
03 gen 2024 | 3,0000 | 3,1000 | 2,9000 | 3,0000 | 3,0000 | 5.731.816 |
02 gen 2024 | 3,1000 | 3,1980 | 2,9500 | 3,0500 | 3,0500 | 1.377.603 |
29 dic 2023 | 3,2000 | 3,2000 | 3,0330 | 3,1000 | 3,1000 | 588.398 |
28 dic 2023 | 3,1000 | 3,2450 | 3,0150 | 3,2000 | 3,2000 | 1.236.059 |
27 dic 2023 | 3,1500 | 3,2450 | 3,0150 | 3,1000 | 3,1000 | 1.705.526 |
22 dic 2023 | 3,1500 | 3,2400 | 3,0100 | 3,1500 | 3,1500 | 421.906 |
21 dic 2023 | 3,2000 | 3,2460 | 3,1000 | 3,1500 | 3,1500 | 3.671.961 |
20 dic 2023 | 3,0750 | 3,3000 | 3,0000 | 3,2000 | 3,2000 | 2.431.079 |
19 dic 2023 | 3,0750 | 3,1400 | 3,0680 | 3,0750 | 3,0750 | 2.995.905 |
18 dic 2023 | 3,0750 | 3,1250 | 3,0650 | 3,0750 | 3,0750 | 841.045 |
15 dic 2023 | 3,0750 | 3,1440 | 3,0000 | 3,0000 | 3,0000 | 1.982.507 |
14 dic 2023 | 3,0750 | 3,1400 | 3,0000 | 3,0750 | 3,0750 | 1.625.825 |
13 dic 2023 | 3,2500 | 3,1880 | 3,0150 | 3,1500 | 3,1500 | 8.811.386 |
12 dic 2023 | 3,0500 | 3,2360 | 3,0250 | 3,2500 | 3,2500 | 2.787.499 |
11 dic 2023 | 3,0500 | 3,0990 | 3,0000 | 3,0500 | 3,0500 | 729.294 |
08 dic 2023 | 3,1000 | 3,1440 | 3,0170 | 3,0500 | 3,0500 | 3.213.606 |
07 dic 2023 | 3,1500 | 3,1920 | 2,9750 | 3,1000 | 3,1000 | 2.291.985 |
*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...