Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 1,9160 | 1,9795 | 1,9000 | 1,9500 | 1,9500 | 1.975.291 |
25 lug 2024 | 1,9280 | 1,9320 | 1,8815 | 1,9005 | 1,9005 | 1.575.521 |
24 lug 2024 | 1,9500 | 1,9605 | 1,9305 | 1,9480 | 1,9480 | 1.357.180 |
23 lug 2024 | 2,0110 | 2,0370 | 1,9560 | 1,9675 | 1,9675 | 1.941.192 |
22 lug 2024 | 2,0940 | 2,1000 | 2,0090 | 2,0100 | 2,0100 | 3.418.542 |
19 lug 2024 | 2,1020 | 2,1170 | 2,0690 | 2,0700 | 2,0700 | 1.347.798 |
18 lug 2024 | 2,1130 | 2,1450 | 2,0780 | 2,1260 | 2,1260 | 814.483 |
17 lug 2024 | 2,1240 | 2,1480 | 2,0790 | 2,1040 | 2,1040 | 1.313.551 |
16 lug 2024 | 2,1180 | 2,1680 | 2,1010 | 2,1380 | 2,1380 | 1.403.436 |
15 lug 2024 | 2,2390 | 2,2390 | 2,1290 | 2,1290 | 2,1290 | 2.375.540 |
12 lug 2024 | 2,2330 | 2,2800 | 2,2060 | 2,2340 | 2,2340 | 3.297.628 |
11 lug 2024 | 2,1500 | 2,2300 | 2,1330 | 2,2300 | 2,2300 | 2.976.448 |
10 lug 2024 | 2,0200 | 2,1440 | 2,0020 | 2,1410 | 2,1410 | 6.756.460 |
09 lug 2024 | 1,9825 | 2,0370 | 1,9825 | 1,9960 | 1,9960 | 2.587.882 |
08 lug 2024 | 2,0280 | 2,0370 | 1,9855 | 1,9900 | 1,9900 | 2.494.921 |
05 lug 2024 | 2,0220 | 2,0410 | 1,9865 | 2,0410 | 2,0410 | 1.830.931 |
04 lug 2024 | 1,9390 | 2,0410 | 1,9390 | 2,0020 | 2,0020 | 2.918.996 |
03 lug 2024 | 1,8965 | 1,9445 | 1,8710 | 1,9390 | 1,9390 | 4.017.744 |
02 lug 2024 | 1,9300 | 1,9500 | 1,8765 | 1,8975 | 1,8975 | 3.012.179 |
01 lug 2024 | 2,0000 | 2,0200 | 1,9290 | 1,9470 | 1,9470 | 2.660.496 |
28 giu 2024 | 1,9390 | 1,9750 | 1,9280 | 1,9655 | 1,9655 | 2.104.937 |
27 giu 2024 | 1,8435 | 1,8435 | 1,8435 | 1,8435 | 1,8435 | - |
26 giu 2024 | 1,9055 | 1,9055 | 1,7950 | 1,8435 | 1,8435 | 2.454.503 |
25 giu 2024 | 1,9325 | 1,9450 | 1,8845 | 1,8845 | 1,8845 | 1.060.746 |
24 giu 2024 | 1,9120 | 1,9510 | 1,9020 | 1,9410 | 1,9410 | 1.207.663 |
21 giu 2024 | 1,9335 | 1,9335 | 1,8820 | 1,9065 | 1,9065 | 2.727.356 |
20 giu 2024 | 1,8760 | 1,9440 | 1,8760 | 1,9300 | 1,9300 | 1.251.689 |
19 giu 2024 | 1,9280 | 1,9380 | 1,8735 | 1,8840 | 1,8840 | 1.283.606 |
18 giu 2024 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | 1,9040 | - |
17 giu 2024 | 1,9400 | 1,9415 | 1,8925 | 1,9040 | 1,9040 | 1.272.135 |
14 giu 2024 | 1,9470 | 1,9470 | 1,8965 | 1,9185 | 1,9185 | 1.657.170 |
13 giu 2024 | 1,9725 | 1,9975 | 1,9215 | 1,9215 | 1,9215 | 1.928.692 |
12 giu 2024 | 1,9265 | 2,0030 | 1,9010 | 1,9875 | 1,9875 | 2.974.258 |
11 giu 2024 | 1,9775 | 1,9845 | 1,9130 | 1,9130 | 1,9130 | 2.747.553 |
10 giu 2024 | 1,9890 | 2,0090 | 1,9640 | 1,9730 | 1,9730 | 2.870.260 |
07 giu 2024 | 2,0800 | 2,0900 | 2,0060 | 2,0110 | 2,0110 | 4.170.465 |
06 giu 2024 | 2,2300 | 2,2820 | 2,0540 | 2,0810 | 2,0810 | 4.574.455 |
05 giu 2024 | 2,2230 | 2,2450 | 2,1850 | 2,2230 | 2,2230 | 1.790.268 |
04 giu 2024 | 2,2100 | 2,2370 | 2,1830 | 2,2070 | 2,2070 | 1.801.612 |
03 giu 2024 | 2,1800 | 2,2530 | 2,1000 | 2,2000 | 2,2000 | 6.520.780 |
31 mag 2024 | 2,1110 | 2,1960 | 2,0900 | 2,1530 | 2,1530 | 3.764.753 |
30 mag 2024 | 2,0440 | 2,1270 | 2,0440 | 2,1270 | 2,1270 | 1.557.005 |
29 mag 2024 | 2,1950 | 2,1970 | 2,0190 | 2,0600 | 2,0600 | 6.033.840 |
28 mag 2024 | 2,1160 | 2,2000 | 2,1080 | 2,1960 | 2,1960 | 2.415.081 |
27 mag 2024 | 2,0710 | 2,1150 | 2,0670 | 2,1070 | 2,1070 | 864.018 |
24 mag 2024 | 2,0700 | 2,0910 | 2,0400 | 2,0730 | 2,0730 | 2.269.289 |
23 mag 2024 | 2,1900 | 2,2030 | 2,0800 | 2,0800 | 2,0800 | 2.651.219 |
22 mag 2024 | 2,1730 | 2,2050 | 2,1440 | 2,1740 | 2,1740 | 1.819.002 |
21 mag 2024 | 2,1590 | 2,2030 | 2,1380 | 2,1900 | 2,1900 | 1.882.487 |
20 mag 2024 | 2,1860 | 2,2080 | 2,1390 | 2,1780 | 2,1780 | 1.869.771 |
17 mag 2024 | 2,2150 | 2,2420 | 2,1800 | 2,1910 | 2,1910 | 2.035.417 |
16 mag 2024 | 2,2130 | 2,3020 | 2,2110 | 2,2300 | 2,2300 | 3.714.957 |
15 mag 2024 | 2,1500 | 2,2600 | 2,1480 | 2,2100 | 2,2100 | 4.674.087 |
14 mag 2024 | 2,0850 | 2,1450 | 2,0790 | 2,1420 | 2,1420 | 2.978.928 |
13 mag 2024 | 2,0710 | 2,0810 | 2,0540 | 2,0790 | 2,0790 | 1.095.245 |
10 mag 2024 | 2,0600 | 2,0910 | 2,0600 | 2,0720 | 2,0720 | 1.350.921 |
09 mag 2024 | 2,0570 | 2,0660 | 2,0200 | 2,0380 | 2,0380 | 1.281.645 |
08 mag 2024 | 2,0670 | 2,0820 | 2,0110 | 2,0740 | 2,0740 | 1.616.135 |
07 mag 2024 | 2,0610 | 2,0880 | 2,0300 | 2,0790 | 2,0790 | 2.990.338 |
06 mag 2024 | 2,0600 | 2,0800 | 1,9985 | 2,0440 | 2,0440 | 3.069.643 |
03 mag 2024 | 2,0160 | 2,0650 | 1,9280 | 2,0620 | 2,0620 | 4.990.573 |
02 mag 2024 | 1,9715 | 2,0520 | 1,9715 | 2,0370 | 2,0370 | 2.070.828 |
30 apr 2024 | 2,0510 | 2,1240 | 1,9330 | 1,9525 | 1,9525 | 6.386.611 |
29 apr 2024 | 1,9695 | 2,0490 | 1,9580 | 2,0460 | 2,0460 | 4.594.969 |
26 apr 2024 | 1,8605 | 1,9810 | 1,8605 | 1,9585 | 1,9585 | 4.671.833 |
25 apr 2024 | 1,8795 | 1,9015 | 1,8345 | 1,8500 | 1,8500 | 3.545.307 |
24 apr 2024 | 1,9700 | 1,9700 | 1,8810 | 1,8995 | 1,8995 | 2.902.126 |
23 apr 2024 | 1,8620 | 1,9600 | 1,8620 | 1,9600 | 1,9600 | 3.628.135 |
22 apr 2024 | 1,8200 | 1,8895 | 1,8200 | 1,8605 | 1,8605 | 3.145.909 |
19 apr 2024 | 1,7895 | 1,8150 | 1,7735 | 1,8150 | 1,8150 | 1.483.547 |
18 apr 2024 | 1,7795 | 1,8110 | 1,7450 | 1,8110 | 1,8110 | 2.230.252 |
17 apr 2024 | 1,7150 | 1,7800 | 1,7030 | 1,7655 | 1,7655 | 2.982.091 |
16 apr 2024 | 1,8000 | 1,8045 | 1,7045 | 1,7055 | 1,7055 | 6.082.444 |
15 apr 2024 | 1,8500 | 1,8700 | 1,8000 | 1,8200 | 1,8200 | 3.316.790 |
12 apr 2024 | 1,8095 | 1,9220 | 1,8090 | 1,8775 | 1,8775 | 5.108.578 |
11 apr 2024 | 1,8020 | 1,8340 | 1,7500 | 1,7790 | 1,7790 | 5.507.880 |
10 apr 2024 | 1,7880 | 1,9480 | 1,7470 | 1,8050 | 1,8050 | 8.303.605 |
09 apr 2024 | 1,8025 | 1,8200 | 1,7600 | 1,7800 | 1,7800 | 3.079.450 |
08 apr 2024 | 1,7815 | 1,8140 | 1,7475 | 1,8130 | 1,8130 | 3.085.516 |
05 apr 2024 | 1,8800 | 1,8980 | 1,7695 | 1,7750 | 1,7750 | 3.818.072 |
04 apr 2024 | 1,8755 | 1,9155 | 1,8740 | 1,9100 | 1,9100 | 2.708.745 |
03 apr 2024 | 1,8740 | 1,9050 | 1,8550 | 1,8935 | 1,8935 | 2.907.459 |
02 apr 2024 | 1,9500 | 2,0290 | 1,8250 | 1,8640 | 1,8640 | 6.829.850 |
28 mar 2024 | 1,9865 | 2,0870 | 1,9095 | 1,9550 | 1,9550 | 7.075.735 |
27 mar 2024 | 1,6500 | 2,0340 | 1,5320 | 1,9805 | 1,9805 | 20.005.156 |
26 mar 2024 | 1,6725 | 1,7295 | 1,6540 | 1,7130 | 1,7130 | 3.484.426 |
25 mar 2024 | 1,6790 | 1,7385 | 1,6785 | 1,6820 | 1,6820 | 3.700.518 |
22 mar 2024 | 1,8160 | 1,8400 | 1,6985 | 1,7030 | 1,7030 | 10.391.069 |
21 mar 2024 | 1,9450 | 1,9995 | 1,9055 | 1,9125 | 1,9125 | 4.179.202 |
20 mar 2024 | 1,8410 | 1,9135 | 1,8185 | 1,9135 | 1,9135 | 2.720.137 |
19 mar 2024 | 1,8350 | 1,8755 | 1,7785 | 1,8690 | 1,8690 | 2.641.296 |
18 mar 2024 | 1,7750 | 1,8545 | 1,7750 | 1,8195 | 1,8195 | 2.231.219 |
15 mar 2024 | 1,8745 | 1,8745 | 1,7375 | 1,7670 | 1,7670 | 6.874.112 |
14 mar 2024 | 1,9010 | 1,9630 | 1,8935 | 1,9010 | 1,9010 | 3.925.200 |
13 mar 2024 | 1,8915 | 1,9230 | 1,8715 | 1,9070 | 1,9070 | 2.398.596 |
12 mar 2024 | 1,9185 | 1,9600 | 1,8730 | 1,8755 | 1,8755 | 3.291.384 |
11 mar 2024 | 1,8905 | 1,9620 | 1,8795 | 1,9125 | 1,9125 | 3.648.353 |
08 mar 2024 | 1,8300 | 1,9550 | 1,8300 | 1,9075 | 1,9075 | 4.733.239 |
07 mar 2024 | 1,7165 | 1,8385 | 1,6920 | 1,8295 | 1,8295 | 4.417.970 |
06 mar 2024 | 1,6785 | 1,7955 | 1,6700 | 1,7250 | 1,7250 | 4.752.632 |
*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...