Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 2,0283 | 2,0631 | 2,0220 | 2,0238 | 2,0238 | 16.128.550 |
25 giu 2024 | 2,0391 | 2,0520 | 1,9162 | 1,9941 | 1,9941 | 30.816.750 |
24 giu 2024 | 2,1118 | 2,1292 | 2,0330 | 2,0390 | 2,0390 | 13.668.513 |
23 giu 2024 | 2,0785 | 2,1159 | 2,0574 | 2,1117 | 2,1117 | 10.942.449 |
22 giu 2024 | 2,1031 | 2,1305 | 2,0563 | 2,0787 | 2,0787 | 24.783.220 |
21 giu 2024 | 2,1199 | 2,2568 | 2,1005 | 2,1032 | 2,1032 | 42.209.368 |
20 giu 2024 | 2,0656 | 2,1631 | 2,0524 | 2,1199 | 2,1199 | 28.412.076 |
19 giu 2024 | 2,2722 | 2,2760 | 2,0064 | 2,0659 | 2,0659 | 54.357.611 |
18 giu 2024 | 2,3606 | 2,3687 | 2,2303 | 2,2727 | 2,2727 | 28.764.120 |
17 giu 2024 | 2,3432 | 2,3633 | 2,3099 | 2,3606 | 2,3606 | 13.677.874 |
16 giu 2024 | 2,2938 | 2,3626 | 2,2815 | 2,3432 | 2,3432 | 19.306.268 |
15 giu 2024 | 2,3038 | 2,3702 | 2,2340 | 2,2939 | 2,2939 | 26.032.226 |
14 giu 2024 | 2,3711 | 2,3711 | 2,2803 | 2,3038 | 2,3038 | 23.128.346 |
13 giu 2024 | 2,3034 | 2,4626 | 2,2506 | 2,3711 | 2,3711 | 40.666.696 |
12 giu 2024 | 2,4282 | 2,4313 | 2,2995 | 2,3036 | 2,3036 | 41.057.469 |
11 giu 2024 | 2,5035 | 2,5089 | 2,3840 | 2,4284 | 2,4284 | 51.728.575 |
10 giu 2024 | 2,5036 | 2,5229 | 2,4545 | 2,5033 | 2,5033 | 25.150.746 |
09 giu 2024 | 2,5522 | 2,5522 | 2,4685 | 2,5036 | 2,5036 | 47.159.318 |
08 giu 2024 | 2,8375 | 2,8423 | 2,4399 | 2,5521 | 2,5521 | 102.050.574 |
07 giu 2024 | 2,9416 | 2,9754 | 2,8038 | 2,8375 | 2,8375 | 93.859.297 |
06 giu 2024 | 2,7156 | 3,0053 | 2,7133 | 2,9416 | 2,9416 | 207.923.041 |
05 giu 2024 | 2,4383 | 2,7274 | 2,4266 | 2,7156 | 2,7156 | 90.538.473 |
04 giu 2024 | 2,3943 | 2,5041 | 2,3800 | 2,4383 | 2,4383 | 50.360.335 |
03 giu 2024 | 2,5627 | 2,5745 | 2,3425 | 2,3943 | 2,3943 | 80.819.254 |
02 giu 2024 | 2,5507 | 2,5843 | 2,5383 | 2,5627 | 2,5627 | 17.829.606 |
01 giu 2024 | 2,5613 | 2,5702 | 2,5185 | 2,5507 | 2,5507 | 31.992.940 |
31 mag 2024 | 2,6843 | 2,7123 | 2,5423 | 2,5613 | 2,5613 | 56.435.150 |
30 mag 2024 | 2,7244 | 2,7319 | 2,6687 | 2,6843 | 2,6843 | 39.102.589 |
29 mag 2024 | 2,7475 | 2,7569 | 2,6638 | 2,7244 | 2,7244 | 39.484.705 |
28 mag 2024 | 2,7126 | 2,7898 | 2,6887 | 2,7475 | 2,7475 | 35.747.251 |
27 mag 2024 | 2,7569 | 2,7611 | 2,7032 | 2,7126 | 2,7126 | 23.687.535 |
26 mag 2024 | 2,7052 | 2,7770 | 2,7041 | 2,7569 | 2,7569 | 30.217.310 |
25 mag 2024 | 2,7359 | 2,7718 | 2,6643 | 2,7052 | 2,7052 | 39.714.143 |
24 mag 2024 | 2,7211 | 2,7847 | 2,6192 | 2,7359 | 2,7359 | 74.932.771 |
23 mag 2024 | 2,6226 | 2,7353 | 2,6225 | 2,7211 | 2,7211 | 70.116.506 |
22 mag 2024 | 2,5498 | 2,7179 | 2,5326 | 2,6226 | 2,6226 | 85.597.846 |
21 mag 2024 | 2,3786 | 2,5652 | 2,3486 | 2,5498 | 2,5498 | 46.001.326 |
20 mag 2024 | 2,4676 | 2,4803 | 2,3737 | 2,3786 | 2,3786 | 21.822.129 |
19 mag 2024 | 2,4586 | 2,4865 | 2,4348 | 2,4676 | 2,4676 | 22.570.244 |
18 mag 2024 | 2,3748 | 2,4829 | 2,3669 | 2,4586 | 2,4586 | 29.328.890 |
17 mag 2024 | 2,3934 | 2,4307 | 2,3484 | 2,3748 | 2,3748 | 31.463.971 |
16 mag 2024 | 2,2935 | 2,4100 | 2,2802 | 2,3934 | 2,3934 | 37.749.630 |
15 mag 2024 | 2,4071 | 2,4117 | 2,2890 | 2,2935 | 2,2935 | 31.848.297 |
14 mag 2024 | 2,4075 | 2,4551 | 2,3368 | 2,4071 | 2,4071 | 29.065.343 |
13 mag 2024 | 2,4167 | 2,4366 | 2,3917 | 2,4075 | 2,4075 | 15.822.078 |
12 mag 2024 | 2,4231 | 2,4485 | 2,4078 | 2,4167 | 2,4167 | 14.894.087 |
11 mag 2024 | 2,5199 | 2,5233 | 2,4140 | 2,4231 | 2,4231 | 23.076.471 |
10 mag 2024 | 2,4630 | 2,5338 | 2,4559 | 2,5199 | 2,5199 | 25.530.086 |
09 mag 2024 | 2,4280 | 2,4754 | 2,4106 | 2,4630 | 2,4630 | 24.269.979 |
08 mag 2024 | 2,4719 | 2,5158 | 2,4252 | 2,4279 | 2,4279 | 21.502.729 |
07 mag 2024 | 2,5293 | 2,6035 | 2,4715 | 2,4719 | 2,4719 | 31.576.966 |
06 mag 2024 | 2,5033 | 2,5465 | 2,4637 | 2,5293 | 2,5293 | 20.560.971 |
05 mag 2024 | 2,5168 | 2,5363 | 2,4784 | 2,5033 | 2,5033 | 21.519.701 |
04 mag 2024 | 2,3670 | 2,5283 | 2,3553 | 2,5168 | 2,5168 | 26.273.100 |
03 mag 2024 | 2,3545 | 2,3884 | 2,2763 | 2,3670 | 2,3670 | 23.698.203 |
02 mag 2024 | 2,4151 | 2,4238 | 2,2363 | 2,3545 | 2,3545 | 39.684.360 |
01 mag 2024 | 2,5157 | 2,5553 | 2,2877 | 2,4151 | 2,4151 | 42.342.208 |
30 apr 2024 | 2,5492 | 2,5619 | 2,4692 | 2,5157 | 2,5157 | 29.089.965 |
29 apr 2024 | 2,5666 | 2,6110 | 2,5441 | 2,5491 | 2,5491 | 21.592.183 |
28 apr 2024 | 2,5609 | 2,5783 | 2,4953 | 2,5666 | 2,5666 | 24.442.896 |
27 apr 2024 | 2,6198 | 2,6247 | 2,5295 | 2,5609 | 2,5609 | 29.072.016 |
26 apr 2024 | 2,7145 | 2,7212 | 2,5617 | 2,6198 | 2,6198 | 44.577.793 |
25 apr 2024 | 2,7996 | 2,8670 | 2,6996 | 2,7144 | 2,7144 | 43.652.839 |
24 apr 2024 | 2,8400 | 2,8723 | 2,7818 | 2,7996 | 2,7996 | 30.779.677 |
23 apr 2024 | 2,7331 | 2,8695 | 2,7223 | 2,8400 | 2,8400 | 37.476.744 |
22 apr 2024 | 2,7451 | 2,7659 | 2,6681 | 2,7331 | 2,7331 | 32.211.524 |
21 apr 2024 | 2,6069 | 2,7585 | 2,5771 | 2,7451 | 2,7451 | 33.291.095 |
20 apr 2024 | 2,6107 | 2,6598 | 2,4487 | 2,6070 | 2,6070 | 50.891.527 |
19 apr 2024 | 2,4949 | 2,6192 | 2,4554 | 2,6107 | 2,6107 | 37.509.476 |
18 apr 2024 | 2,5627 | 2,5989 | 2,4151 | 2,4949 | 2,4949 | 41.510.535 |
17 apr 2024 | 2,5977 | 2,6189 | 2,4454 | 2,5627 | 2,5627 | 49.299.734 |
16 apr 2024 | 2,6459 | 2,8291 | 2,5503 | 2,5977 | 2,5977 | 63.485.031 |
15 apr 2024 | 2,5342 | 2,6823 | 2,4087 | 2,6459 | 2,6459 | 76.175.101 |
14 apr 2024 | 2,9989 | 3,0838 | 2,2901 | 2,5342 | 2,5342 | 118.498.047 |
13 apr 2024 | 3,4715 | 3,5627 | 2,9459 | 2,9989 | 2,9989 | 99.378.114 |
12 apr 2024 | 3,5902 | 3,5905 | 3,4303 | 3,4715 | 3,4715 | 43.933.688 |
11 apr 2024 | 3,5460 | 3,6327 | 3,4211 | 3,5902 | 3,5902 | 59.259.533 |
10 apr 2024 | 3,7214 | 3,7410 | 3,5026 | 3,5460 | 3,5460 | 107.371.530 |
09 apr 2024 | 3,6205 | 3,7556 | 3,5680 | 3,7214 | 3,7214 | 115.883.484 |
08 apr 2024 | 3,6156 | 3,6647 | 3,5698 | 3,6205 | 3,6205 | 101.188.116 |
07 apr 2024 | 3,5452 | 3,6587 | 3,5255 | 3,6156 | 3,6156 | 102.467.449 |
06 apr 2024 | 3,7001 | 3,7210 | 3,4819 | 3,5452 | 3,5452 | 122.162.721 |
05 apr 2024 | 3,6702 | 3,7961 | 3,6020 | 3,7001 | 3,7001 | 136.565.686 |
04 apr 2024 | 3,6382 | 3,7683 | 3,5234 | 3,6702 | 3,6702 | 124.582.929 |
03 apr 2024 | 3,9950 | 3,9962 | 3,6303 | 3,6382 | 3,6382 | 139.723.071 |
02 apr 2024 | 4,2871 | 4,3001 | 3,9179 | 3,9951 | 3,9951 | 151.619.471 |
01 apr 2024 | 4,2532 | 4,3078 | 4,2454 | 4,2871 | 4,2871 | 119.156.174 |
31 mar 2024 | 4,3415 | 4,3444 | 4,2105 | 4,2532 | 4,2532 | 134.348.657 |
30 mar 2024 | 4,2688 | 4,4657 | 4,2486 | 4,3415 | 4,3415 | 185.666.865 |
29 mar 2024 | 4,0923 | 4,3806 | 4,0891 | 4,2688 | 4,2688 | 182.813.396 |
28 mar 2024 | 4,0576 | 4,1242 | 3,9411 | 4,0923 | 4,0923 | 150.111.801 |
27 mar 2024 | 4,0779 | 4,1919 | 3,9760 | 4,0576 | 4,0576 | 130.453.968 |
26 mar 2024 | 3,8695 | 4,1713 | 3,8295 | 4,0779 | 4,0779 | 183.685.856 |
25 mar 2024 | 3,7472 | 3,8810 | 3,7110 | 3,8695 | 3,8695 | 107.386.957 |
24 mar 2024 | 3,7489 | 3,8443 | 3,7168 | 3,7472 | 3,7472 | 101.729.020 |
23 mar 2024 | 3,7332 | 4,0244 | 3,6507 | 3,7489 | 3,7489 | 161.624.473 |
22 mar 2024 | 3,6395 | 3,8949 | 3,5190 | 3,7332 | 3,7332 | 167.121.019 |
21 mar 2024 | 3,3445 | 3,6443 | 3,2428 | 3,6395 | 3,6395 | 139.315.817 |
20 mar 2024 | 3,6649 | 3,7050 | 3,2341 | 3,3445 | 3,3445 | 170.036.989 |
19 mar 2024 | 3,8784 | 3,9820 | 3,6263 | 3,6649 | 3,6649 | 143.784.082 |
*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...