Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 1,9220 | 2,0000 | 1,9130 | 1,9800 | 1,9800 | 669.847 |
25 apr 2024 | 1,9700 | 2,0100 | 1,8910 | 1,8970 | 1,8970 | 709.468 |
24 apr 2024 | 1,9280 | 1,9800 | 1,9060 | 1,9480 | 1,9480 | 454.829 |
23 apr 2024 | 1,8690 | 1,9370 | 1,8690 | 1,9280 | 1,9280 | 678.052 |
22 apr 2024 | 1,8750 | 1,9080 | 1,8490 | 1,8850 | 1,8850 | 692.232 |
19 apr 2024 | 1,9000 | 1,9000 | 1,8140 | 1,8430 | 1,8430 | 785.672 |
18 apr 2024 | 1,9310 | 1,9310 | 1,8560 | 1,9040 | 1,9040 | 731.088 |
17 apr 2024 | 1,9570 | 1,9570 | 1,9110 | 1,9220 | 1,9220 | 463.916 |
16 apr 2024 | 1,9610 | 1,9640 | 1,9200 | 1,9290 | 1,9290 | 633.951 |
15 apr 2024 | 1,9900 | 2,0100 | 1,9500 | 1,9610 | 1,9610 | 738.836 |
12 apr 2024 | 2,1340 | 2,1360 | 2,0120 | 2,0120 | 2,0120 | 1.833.131 |
11 apr 2024 | 2,2720 | 2,2780 | 2,1040 | 2,1040 | 2,1040 | 1.686.482 |
10 apr 2024 | 2,1620 | 2,2900 | 2,1340 | 2,2680 | 2,2680 | 1.867.149 |
09 apr 2024 | 2,1500 | 2,1880 | 2,0860 | 2,1320 | 2,1320 | 2.147.115 |
08 apr 2024 | 2,0740 | 2,1500 | 2,0560 | 2,1200 | 2,1200 | 741.594 |
05 apr 2024 | 2,0820 | 2,2080 | 2,0340 | 2,0520 | 2,0520 | 1.995.129 |
04 apr 2024 | 2,1080 | 2,1260 | 2,0540 | 2,1100 | 2,1100 | 785.322 |
03 apr 2024 | 2,0040 | 2,1080 | 1,9560 | 2,1020 | 2,1020 | 1.107.701 |
02 apr 2024 | 2,1500 | 2,1500 | 1,9620 | 1,9860 | 1,9860 | 1.568.502 |
28 mar 2024 | 2,1100 | 2,1550 | 2,0850 | 2,1250 | 2,1250 | 671.637 |
27 mar 2024 | 2,0550 | 2,1100 | 2,0300 | 2,1100 | 2,1100 | 778.239 |
26 mar 2024 | 2,0950 | 2,1000 | 2,0000 | 2,0600 | 2,0600 | 807.421 |
25 mar 2024 | 2,0800 | 2,1100 | 2,0250 | 2,1050 | 2,1050 | 1.165.693 |
22 mar 2024 | 1,9240 | 2,1150 | 1,9100 | 2,0550 | 2,0550 | 2.631.893 |
21 mar 2024 | 1,9100 | 2,0500 | 1,8940 | 1,9240 | 1,9240 | 3.096.556 |
20 mar 2024 | 1,8060 | 1,8980 | 1,8000 | 1,8900 | 1,8900 | 556.032 |
19 mar 2024 | 1,8400 | 1,8400 | 1,7900 | 1,8140 | 1,8140 | 787.467 |
18 mar 2024 | 1,8500 | 1,9020 | 1,8360 | 1,8440 | 1,8440 | 692.725 |
15 mar 2024 | 1,8200 | 1,9460 | 1,8040 | 1,8400 | 1,8400 | 3.440.548 |
14 mar 2024 | 1,9020 | 1,9020 | 1,8160 | 1,8180 | 1,8180 | 975.054 |
13 mar 2024 | 1,9420 | 1,9420 | 1,8720 | 1,8760 | 1,8760 | 482.195 |
12 mar 2024 | 1,9400 | 1,9740 | 1,9100 | 1,9140 | 1,9140 | 711.694 |
11 mar 2024 | 1,9680 | 1,9800 | 1,9040 | 1,9140 | 1,9140 | 716.205 |
08 mar 2024 | 1,9580 | 1,9600 | 1,9000 | 1,9480 | 1,9480 | 666.890 |
07 mar 2024 | 1,9740 | 2,0050 | 1,9000 | 1,9500 | 1,9500 | 1.269.738 |
06 mar 2024 | 1,9400 | 2,0000 | 1,9120 | 1,9520 | 1,9520 | 1.491.808 |
05 mar 2024 | 2,0500 | 2,0500 | 1,8560 | 1,8920 | 1,8920 | 2.701.258 |
04 mar 2024 | 2,1200 | 2,1500 | 2,0250 | 2,0250 | 2,0250 | 1.150.503 |
01 mar 2024 | 2,0500 | 2,1250 | 2,0300 | 2,1200 | 2,1200 | 1.441.667 |
29 feb 2024 | 2,2200 | 2,2450 | 2,0700 | 2,0700 | 2,0700 | 1.444.873 |
28 feb 2024 | 2,3100 | 2,3150 | 2,2100 | 2,2200 | 2,2200 | 697.230 |
27 feb 2024 | 2,3500 | 2,3500 | 2,2700 | 2,2850 | 2,2850 | 823.827 |
26 feb 2024 | 2,4300 | 2,5000 | 2,3100 | 2,3150 | 2,3150 | 1.385.314 |
23 feb 2024 | 2,3600 | 2,5150 | 2,2750 | 2,4150 | 2,4150 | 2.101.286 |
22 feb 2024 | 2,3550 | 2,4850 | 2,3350 | 2,4700 | 2,4700 | 1.230.263 |
21 feb 2024 | 2,3500 | 2,3950 | 2,3300 | 2,3300 | 2,3300 | 633.385 |
20 feb 2024 | 2,3000 | 2,4000 | 2,2750 | 2,3200 | 2,3200 | 599.356 |
19 feb 2024 | 2,2800 | 2,3100 | 2,2600 | 2,2950 | 2,2950 | 510.397 |
16 feb 2024 | 2,3550 | 2,3550 | 2,2800 | 2,3050 | 2,3050 | 495.158 |
15 feb 2024 | 2,4150 | 2,4200 | 2,3000 | 2,3250 | 2,3250 | 924.352 |
14 feb 2024 | 2,3450 | 2,3900 | 2,3150 | 2,3800 | 2,3800 | 315.214 |
13 feb 2024 | 2,3300 | 2,4100 | 2,3000 | 2,3150 | 2,3150 | 873.500 |
12 feb 2024 | 2,2300 | 2,3350 | 2,2100 | 2,3300 | 2,3300 | 754.813 |
09 feb 2024 | 2,2900 | 2,2900 | 2,2100 | 2,2100 | 2,2100 | 613.245 |
08 feb 2024 | 2,2800 | 2,3100 | 2,2350 | 2,2500 | 2,2500 | 671.942 |
07 feb 2024 | 2,3450 | 2,3450 | 2,2400 | 2,2650 | 2,2650 | 755.978 |
06 feb 2024 | 2,3550 | 2,3700 | 2,2400 | 2,3450 | 2,3450 | 933.190 |
05 feb 2024 | 2,3950 | 2,4300 | 2,3200 | 2,3350 | 2,3350 | 537.409 |
02 feb 2024 | 2,4700 | 2,5000 | 2,3750 | 2,3750 | 2,3750 | 595.094 |
01 feb 2024 | 2,4950 | 2,4950 | 2,4250 | 2,4350 | 2,4350 | 347.108 |
31 gen 2024 | 2,4400 | 2,5150 | 2,4400 | 2,4600 | 2,4600 | 710.760 |
30 gen 2024 | 2,5700 | 2,5700 | 2,4200 | 2,4550 | 2,4550 | 881.277 |
29 gen 2024 | 2,6500 | 2,6500 | 2,5250 | 2,5450 | 2,5450 | 705.845 |
26 gen 2024 | 2,6400 | 2,6650 | 2,5500 | 2,6500 | 2,6500 | 868.306 |
25 gen 2024 | 2,6050 | 2,6400 | 2,5800 | 2,6400 | 2,6400 | 616.069 |
24 gen 2024 | 2,5450 | 2,6200 | 2,5300 | 2,6100 | 2,6100 | 759.892 |
23 gen 2024 | 2,4800 | 2,5550 | 2,4800 | 2,5450 | 2,5450 | 771.742 |
22 gen 2024 | 2,4350 | 2,5600 | 2,4350 | 2,4850 | 2,4850 | 1.031.002 |
19 gen 2024 | 2,4900 | 2,5700 | 2,4250 | 2,4250 | 2,4250 | 792.609 |
18 gen 2024 | 2,5950 | 2,5950 | 2,4350 | 2,5150 | 2,5150 | 1.725.122 |
17 gen 2024 | 2,4350 | 2,5800 | 2,3350 | 2,5650 | 2,5650 | 2.249.267 |
16 gen 2024 | 2,4600 | 2,5250 | 2,1200 | 2,4800 | 2,4800 | 3.633.209 |
15 gen 2024 | 2,8250 | 2,8350 | 2,4600 | 2,4600 | 2,4600 | 3.993.756 |
12 gen 2024 | 3,1250 | 3,2150 | 3,0750 | 3,1200 | 3,1200 | 1.051.057 |
11 gen 2024 | 3,1750 | 3,2250 | 3,0800 | 3,0800 | 3,0800 | 462.885 |
10 gen 2024 | 3,2850 | 3,2850 | 3,1350 | 3,1350 | 3,1350 | 574.803 |
09 gen 2024 | 3,3000 | 3,3000 | 3,2350 | 3,2400 | 3,2400 | 319.542 |
08 gen 2024 | 3,3200 | 3,3300 | 3,2200 | 3,3000 | 3,3000 | 365.599 |
05 gen 2024 | 3,3100 | 3,3300 | 3,2300 | 3,3150 | 3,3150 | 502.901 |
04 gen 2024 | 3,2850 | 3,3400 | 3,2500 | 3,3100 | 3,3100 | 440.346 |
03 gen 2024 | 3,4000 | 3,4000 | 3,2400 | 3,2550 | 3,2550 | 640.384 |
02 gen 2024 | 3,4350 | 3,4850 | 3,3500 | 3,3500 | 3,3500 | 298.614 |
29 dic 2023 | 3,4000 | 3,4650 | 3,4000 | 3,4250 | 3,4250 | 189.146 |
28 dic 2023 | 3,4100 | 3,4700 | 3,4100 | 3,4350 | 3,4350 | 244.077 |
27 dic 2023 | 3,4150 | 3,4800 | 3,4100 | 3,4100 | 3,4100 | 238.699 |
22 dic 2023 | 3,3800 | 3,4300 | 3,3600 | 3,4150 | 3,4150 | 264.434 |
21 dic 2023 | 3,4200 | 3,4350 | 3,3300 | 3,3700 | 3,3700 | 283.226 |
20 dic 2023 | 3,3750 | 3,4050 | 3,3250 | 3,3950 | 3,3950 | 357.676 |
19 dic 2023 | 3,2850 | 3,3650 | 3,2700 | 3,3400 | 3,3400 | 281.729 |
18 dic 2023 | 3,3650 | 3,3650 | 3,2400 | 3,2400 | 3,2400 | 226.674 |
15 dic 2023 | 3,3950 | 3,4750 | 3,3000 | 3,3200 | 3,3200 | 728.665 |
14 dic 2023 | 3,1900 | 3,4000 | 3,1850 | 3,3450 | 3,3450 | 931.016 |
13 dic 2023 | 3,2400 | 3,2400 | 3,1600 | 3,1600 | 3,1600 | 322.134 |
12 dic 2023 | 3,2450 | 3,2500 | 3,1750 | 3,2000 | 3,2000 | 430.172 |
11 dic 2023 | 3,2250 | 3,3300 | 3,1500 | 3,2200 | 3,2200 | 965.715 |
08 dic 2023 | 3,1700 | 3,2150 | 3,1300 | 3,1850 | 3,1850 | 251.934 |
07 dic 2023 | 3,1300 | 3,1600 | 3,1000 | 3,1400 | 3,1400 | 584.653 |
06 dic 2023 | 3,1650 | 3,2100 | 3,1400 | 3,1850 | 3,1850 | 426.635 |
05 dic 2023 | 3,1100 | 3,1450 | 3,0650 | 3,1400 | 3,1400 | 439.540 |
04 dic 2023 | 3,1650 | 3,2500 | 3,1350 | 3,1350 | 3,1350 | 462.950 |
*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...