Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
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 |
05 mar 2024 | 1,6250 | 1,6750 | 1,6110 | 1,6700 | 1,6700 | 2.684.900 |
04 mar 2024 | 1,6750 | 1,6865 | 1,6285 | 1,6330 | 1,6330 | 1.779.365 |
01 mar 2024 | 1,6435 | 1,6965 | 1,6435 | 1,6590 | 1,6590 | 3.486.265 |
29 feb 2024 | 1,6830 | 1,6995 | 1,6225 | 1,6290 | 1,6290 | 10.160.113 |
28 feb 2024 | 1,7195 | 1,7280 | 1,6330 | 1,6705 | 1,6705 | 4.639.024 |
27 feb 2024 | 1,7140 | 1,7495 | 1,6855 | 1,7220 | 1,7220 | 3.935.406 |
26 feb 2024 | 1,7600 | 1,7665 | 1,7165 | 1,7260 | 1,7260 | 2.764.705 |
23 feb 2024 | 1,7700 | 1,7980 | 1,7360 | 1,7605 | 1,7605 | 2.297.911 |
22 feb 2024 | 1,7480 | 1,7810 | 1,7140 | 1,7705 | 1,7705 | 3.606.512 |
21 feb 2024 | 1,7600 | 1,7770 | 1,7360 | 1,7420 | 1,7420 | 2.183.165 |
20 feb 2024 | 1,7500 | 1,7995 | 1,7030 | 1,7735 | 1,7735 | 3.071.459 |
19 feb 2024 | 1,7565 | 1,8320 | 1,7500 | 1,7600 | 1,7600 | 1.651.363 |
16 feb 2024 | 1,8080 | 1,8100 | 1,7320 | 1,7640 | 1,7640 | 5.862.660 |
15 feb 2024 | 1,7755 | 1,8370 | 1,7640 | 1,8000 | 1,8000 | 3.987.362 |
14 feb 2024 | 1,7495 | 1,7735 | 1,7305 | 1,7605 | 1,7605 | 1.834.357 |
13 feb 2024 | 1,8120 | 1,8450 | 1,7455 | 1,7605 | 1,7605 | 4.169.381 |
12 feb 2024 | 1,7590 | 1,8475 | 1,7550 | 1,8100 | 1,8100 | 3.115.760 |
09 feb 2024 | 1,7050 | 1,7895 | 1,7050 | 1,7515 | 1,7515 | 4.265.316 |
08 feb 2024 | 1,8000 | 1,8080 | 1,7065 | 1,7065 | 1,7065 | 8.214.959 |
07 feb 2024 | 1,9700 | 1,9725 | 1,7880 | 1,7885 | 1,7885 | 10.085.958 |
06 feb 2024 | 2,0220 | 2,0260 | 1,9710 | 1,9770 | 1,9770 | 2.995.057 |
05 feb 2024 | 1,9700 | 2,0470 | 1,9585 | 2,0070 | 2,0070 | 3.225.862 |
02 feb 2024 | 2,0590 | 2,0900 | 1,9445 | 1,9770 | 1,9770 | 5.082.334 |
01 feb 2024 | 2,0500 | 2,0950 | 1,9600 | 2,0360 | 2,0360 | 4.804.291 |
31 gen 2024 | 2,0890 | 2,1390 | 2,0620 | 2,0870 | 2,0870 | 3.935.391 |
30 gen 2024 | 2,0770 | 2,1100 | 2,0640 | 2,0720 | 2,0720 | 3.070.586 |
29 gen 2024 | 2,0690 | 2,0780 | 2,0090 | 2,0590 | 2,0590 | 3.018.936 |
26 gen 2024 | 2,0790 | 2,0800 | 2,0200 | 2,0760 | 2,0760 | 1.928.100 |
25 gen 2024 | 2,0100 | 2,0900 | 1,9900 | 2,0750 | 2,0750 | 3.815.336 |
24 gen 2024 | 2,0260 | 2,0740 | 1,9925 | 2,0240 | 2,0240 | 3.621.756 |
23 gen 2024 | 2,1480 | 2,1550 | 1,9900 | 1,9900 | 1,9900 | 6.621.534 |
22 gen 2024 | 2,1370 | 2,1900 | 2,1080 | 2,1290 | 2,1290 | 2.694.044 |
19 gen 2024 | 2,1400 | 2,1810 | 2,1090 | 2,1370 | 2,1370 | 2.524.186 |
18 gen 2024 | 2,1000 | 2,1770 | 2,0980 | 2,1480 | 2,1480 | 4.898.780 |
17 gen 2024 | 2,1090 | 2,1180 | 2,0600 | 2,0910 | 2,0910 | 3.640.531 |
16 gen 2024 | 2,1500 | 2,1800 | 2,1120 | 2,1600 | 2,1600 | 6.103.814 |
15 gen 2024 | 2,2840 | 2,3160 | 2,1940 | 2,2290 | 2,2290 | 2.830.404 |
12 gen 2024 | 2,1910 | 2,2950 | 2,1910 | 2,2820 | 2,2820 | 3.946.520 |
11 gen 2024 | 2,2800 | 2,3120 | 2,1720 | 2,1720 | 2,1720 | 4.817.777 |
10 gen 2024 | 2,2390 | 2,3150 | 2,2390 | 2,2720 | 2,2720 | 3.436.261 |
09 gen 2024 | 2,2870 | 2,3120 | 2,2250 | 2,2260 | 2,2260 | 2.610.653 |
08 gen 2024 | 2,2460 | 2,2860 | 2,1880 | 2,2770 | 2,2770 | 3.192.105 |
05 gen 2024 | 2,2740 | 2,2960 | 2,2290 | 2,2580 | 2,2580 | 3.547.891 |
04 gen 2024 | 2,2500 | 2,3430 | 2,2490 | 2,2800 | 2,2800 | 2.620.659 |
03 gen 2024 | 2,3230 | 2,3700 | 2,2470 | 2,2540 | 2,2540 | 4.131.661 |
02 gen 2024 | 2,4840 | 2,5120 | 2,3540 | 2,3580 | 2,3580 | 3.296.208 |
29 dic 2023 | 2,4890 | 2,5330 | 2,4580 | 2,4750 | 2,4750 | 3.119.607 |
28 dic 2023 | 2,4900 | 2,4940 | 2,4400 | 2,4800 | 2,4800 | 2.186.402 |
27 dic 2023 | 2,3680 | 2,4810 | 2,3680 | 2,4810 | 2,4810 | 3.681.055 |
22 dic 2023 | 2,3660 | 2,3980 | 2,3380 | 2,3570 | 2,3570 | 2.062.912 |
21 dic 2023 | 2,4170 | 2,4180 | 2,3640 | 2,3730 | 2,3730 | 2.681.452 |
20 dic 2023 | 2,4650 | 2,4900 | 2,4140 | 2,4520 | 2,4520 | 4.233.067 |
19 dic 2023 | 2,4120 | 2,4960 | 2,4120 | 2,4450 | 2,4450 | 4.192.527 |
18 dic 2023 | 2,3500 | 2,4220 | 2,3440 | 2,3970 | 2,3970 | 3.319.249 |
15 dic 2023 | 2,4300 | 2,4620 | 2,3510 | 2,3670 | 2,3670 | 16.042.893 |
14 dic 2023 | 2,2800 | 2,4760 | 2,2800 | 2,4300 | 2,4300 | 12.150.410 |
13 dic 2023 | 2,2400 | 2,2710 | 2,1300 | 2,1880 | 2,1880 | 4.885.727 |
12 dic 2023 | 2,2340 | 2,2680 | 2,1900 | 2,2170 | 2,2170 | 2.547.571 |
11 dic 2023 | 2,2390 | 2,2550 | 2,1900 | 2,2360 | 2,2360 | 2.442.305 |
08 dic 2023 | 2,3180 | 2,3190 | 2,1940 | 2,2300 | 2,2300 | 4.191.726 |
07 dic 2023 | 2,3700 | 2,3790 | 2,2730 | 2,3550 | 2,3550 | 3.501.152 |
06 dic 2023 | 2,3780 | 2,4250 | 2,3570 | 2,4120 | 2,4120 | 3.633.628 |
05 dic 2023 | 2,2800 | 2,4070 | 2,2540 | 2,3830 | 2,3830 | 5.353.830 |
04 dic 2023 | 2,2700 | 2,3630 | 2,2690 | 2,2920 | 2,2920 | 6.429.494 |
01 dic 2023 | 2,1460 | 2,2580 | 2,0980 | 2,2580 | 2,2580 | 4.970.816 |
30 nov 2023 | 2,2250 | 2,2250 | 2,0660 | 2,1530 | 2,1530 | 12.706.995 |
29 nov 2023 | 2,2350 | 2,2710 | 2,0450 | 2,2480 | 2,2480 | 10.033.335 |
28 nov 2023 | 2,3210 | 2,3580 | 2,2500 | 2,3040 | 2,3040 | 3.701.751 |
27 nov 2023 | 2,2900 | 2,3300 | 2,2270 | 2,3260 | 2,3260 | 4.750.636 |
24 nov 2023 | 2,2780 | 2,3600 | 2,2780 | 2,3120 | 2,3120 | 4.026.411 |
23 nov 2023 | 2,2040 | 2,2640 | 2,1990 | 2,2610 | 2,2610 | 1.831.414 |
22 nov 2023 | 2,1800 | 2,2400 | 2,1800 | 2,2170 | 2,2170 | 2.582.494 |
21 nov 2023 | 2,3000 | 2,3290 | 2,1750 | 2,1820 | 2,1820 | 2.244.880 |
20 nov 2023 | 2,3050 | 2,3210 | 2,2650 | 2,3120 | 2,3120 | 2.353.486 |
17 nov 2023 | 2,1670 | 2,2880 | 2,1660 | 2,2880 | 2,2880 | 4.535.406 |
16 nov 2023 | 2,1850 | 2,2330 | 2,1400 | 2,1460 | 2,1460 | 2.564.215 |
15 nov 2023 | 2,3020 | 2,3280 | 2,1840 | 2,1920 | 2,1920 | 5.264.493 |
14 nov 2023 | 2,0400 | 2,3430 | 2,0400 | 2,3430 | 2,3430 | 8.137.931 |
13 nov 2023 | 2,0500 | 2,0680 | 2,0080 | 2,0420 | 2,0420 | 3.991.591 |
10 nov 2023 | 2,0860 | 2,0880 | 2,0220 | 2,0370 | 2,0370 | 3.689.637 |
09 nov 2023 | 2,0620 | 2,1630 | 2,0520 | 2,1300 | 2,1300 | 3.478.960 |
08 nov 2023 | 2,1020 | 2,1370 | 2,0490 | 2,0650 | 2,0650 | 3.804.674 |
07 nov 2023 | 2,0200 | 2,1980 | 1,9920 | 2,1790 | 2,1790 | 4.866.813 |
*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...