Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 4,0200 | 4,1200 | 3,9200 | 3,9800 | 3,9800 | 11.719.668 |
29 apr 2024 | 3,8800 | 4,3000 | 3,7700 | 4,1400 | 4,1400 | 24.222.500 |
26 apr 2024 | 3,5900 | 3,8400 | 3,5600 | 3,7900 | 3,7900 | 7.859.200 |
25 apr 2024 | 3,5400 | 3,6000 | 3,3600 | 3,5600 | 3,5600 | 9.073.300 |
24 apr 2024 | 3,5300 | 3,7100 | 3,5100 | 3,5800 | 3,5800 | 6.967.000 |
23 apr 2024 | 3,7200 | 3,8200 | 3,4900 | 3,5000 | 3,5000 | 10.388.400 |
22 apr 2024 | 3,7100 | 3,8000 | 3,6100 | 3,7300 | 3,7300 | 8.217.000 |
19 apr 2024 | 3,7100 | 3,8400 | 3,5500 | 3,6900 | 3,6900 | 8.226.200 |
18 apr 2024 | 3,7100 | 3,8800 | 3,6400 | 3,7300 | 3,7300 | 9.740.400 |
17 apr 2024 | 3,6300 | 3,8000 | 3,6300 | 3,6800 | 3,6800 | 9.649.800 |
16 apr 2024 | 3,4500 | 3,6000 | 3,4200 | 3,5800 | 3,5800 | 6.440.000 |
15 apr 2024 | 3,6700 | 3,7100 | 3,4000 | 3,4500 | 3,4500 | 11.913.600 |
12 apr 2024 | 3,8000 | 4,0500 | 3,5800 | 3,6400 | 3,6400 | 22.359.300 |
11 apr 2024 | 3,4500 | 3,7900 | 3,4400 | 3,7700 | 3,7700 | 18.557.900 |
10 apr 2024 | 3,3400 | 3,5200 | 3,2700 | 3,4400 | 3,4400 | 12.913.800 |
09 apr 2024 | 3,3300 | 3,4500 | 3,2500 | 3,4300 | 3,4300 | 7.599.600 |
08 apr 2024 | 3,3200 | 3,3700 | 3,2200 | 3,3300 | 3,3300 | 10.084.500 |
05 apr 2024 | 3,1600 | 3,3500 | 3,1500 | 3,3200 | 3,3200 | 7.926.000 |
04 apr 2024 | 3,2200 | 3,3000 | 3,1500 | 3,2100 | 3,2100 | 8.457.500 |
03 apr 2024 | 3,0900 | 3,2600 | 3,0500 | 3,2100 | 3,2100 | 13.239.100 |
02 apr 2024 | 3,1400 | 3,2600 | 3,0600 | 3,1000 | 3,1000 | 9.299.900 |
01 apr 2024 | 3,2700 | 3,3500 | 3,1500 | 3,1700 | 3,1700 | 7.247.800 |
28 mar 2024 | 3,3200 | 3,3400 | 3,2700 | 3,3000 | 3,3000 | 6.213.200 |
27 mar 2024 | 3,3100 | 3,3400 | 3,1800 | 3,3100 | 3,3100 | 10.654.700 |
26 mar 2024 | 3,2800 | 3,3400 | 3,2400 | 3,3000 | 3,3000 | 13.009.700 |
25 mar 2024 | 3,3000 | 3,3800 | 3,2400 | 3,2600 | 3,2600 | 8.643.000 |
22 mar 2024 | 3,3100 | 3,3700 | 3,2500 | 3,3100 | 3,3100 | 6.912.100 |
21 mar 2024 | 3,4800 | 3,5000 | 3,2500 | 3,3300 | 3,3300 | 13.955.700 |
20 mar 2024 | 3,2200 | 3,4900 | 3,1700 | 3,4400 | 3,4400 | 15.560.700 |
19 mar 2024 | 3,2400 | 3,4100 | 3,0600 | 3,2600 | 3,2600 | 16.555.600 |
18 mar 2024 | 3,3500 | 3,3800 | 3,0000 | 3,1800 | 3,1800 | 24.806.500 |
15 mar 2024 | 3,0000 | 3,4900 | 3,0000 | 3,3600 | 3,3600 | 111.586.500 |
14 mar 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 13.757.000 |
13 mar 2024 | 1,8300 | 1,8500 | 1,6400 | 1,7500 | 1,7500 | 20.827.000 |
12 mar 2024 | 1,9300 | 2,2400 | 1,6900 | 1,8800 | 1,8800 | 61.220.100 |
11 mar 2024 | 2,2600 | 2,4400 | 2,0300 | 2,1400 | 2,1400 | 24.340.500 |
08 mar 2024 | 2,1000 | 2,2800 | 2,0800 | 2,2500 | 2,2500 | 9.010.500 |
07 mar 2024 | 2,1400 | 2,1800 | 2,0600 | 2,1000 | 2,1000 | 5.755.600 |
06 mar 2024 | 2,1200 | 2,1800 | 2,0700 | 2,1000 | 2,1000 | 10.839.700 |
05 mar 2024 | 2,0900 | 2,1900 | 2,0600 | 2,0900 | 2,0900 | 8.846.500 |
04 mar 2024 | 2,2600 | 2,2800 | 2,0700 | 2,0800 | 2,0800 | 8.210.000 |
01 mar 2024 | 2,0300 | 2,3000 | 2,0200 | 2,2600 | 2,2600 | 13.531.300 |
29 feb 2024 | 2,0200 | 2,2000 | 2,0000 | 2,0000 | 2,0000 | 9.275.100 |
28 feb 2024 | 2,1000 | 2,3200 | 1,9400 | 1,9500 | 1,9500 | 13.461.400 |
27 feb 2024 | 2,1000 | 2,1500 | 2,0500 | 2,0700 | 2,0700 | 11.051.000 |
26 feb 2024 | 1,9900 | 2,0900 | 1,9700 | 2,0700 | 2,0700 | 8.781.900 |
23 feb 2024 | 1,9700 | 2,0000 | 1,9400 | 1,9600 | 1,9600 | 3.796.400 |
22 feb 2024 | 1,9600 | 1,9900 | 1,9100 | 1,9700 | 1,9700 | 5.545.600 |
21 feb 2024 | 1,9500 | 2,0000 | 1,9100 | 1,9300 | 1,9300 | 5.338.500 |
20 feb 2024 | 2,0200 | 2,0900 | 1,9200 | 1,9500 | 1,9500 | 8.061.200 |
16 feb 2024 | 2,0900 | 2,0900 | 2,0000 | 2,0100 | 2,0100 | 6.368.400 |
15 feb 2024 | 2,1100 | 2,1400 | 2,0700 | 2,0900 | 2,0900 | 6.733.000 |
14 feb 2024 | 2,2000 | 2,2200 | 2,0800 | 2,1000 | 2,1000 | 7.863.600 |
13 feb 2024 | 2,3000 | 2,3400 | 2,0700 | 2,0700 | 2,0700 | 11.165.300 |
12 feb 2024 | 2,1000 | 2,4100 | 2,1000 | 2,3700 | 2,3700 | 18.952.000 |
09 feb 2024 | 1,9200 | 2,1200 | 1,9200 | 2,1100 | 2,1100 | 8.430.900 |
08 feb 2024 | 1,9000 | 1,9300 | 1,8700 | 1,9100 | 1,9100 | 4.353.900 |
07 feb 2024 | 1,9000 | 1,9200 | 1,8300 | 1,8900 | 1,8900 | 4.312.600 |
06 feb 2024 | 1,8200 | 1,9200 | 1,8000 | 1,8900 | 1,8900 | 5.979.300 |
05 feb 2024 | 1,8700 | 1,9000 | 1,8100 | 1,8200 | 1,8200 | 12.194.600 |
02 feb 2024 | 1,9000 | 1,9100 | 1,8200 | 1,8300 | 1,8300 | 7.643.100 |
01 feb 2024 | 1,9100 | 1,9700 | 1,8500 | 1,9200 | 1,9200 | 10.897.400 |
31 gen 2024 | 2,0300 | 2,0400 | 1,8400 | 1,8400 | 1,8400 | 11.845.600 |
30 gen 2024 | 2,0700 | 2,1200 | 2,0000 | 2,0100 | 2,0100 | 10.352.200 |
29 gen 2024 | 2,1700 | 2,1700 | 2,0200 | 2,1100 | 2,1100 | 7.856.000 |
26 gen 2024 | 2,1600 | 2,2100 | 2,1200 | 2,1600 | 2,1600 | 5.116.500 |
25 gen 2024 | 2,0900 | 2,1900 | 2,0900 | 2,1600 | 2,1600 | 4.408.400 |
24 gen 2024 | 2,1400 | 2,1600 | 2,0700 | 2,0800 | 2,0800 | 6.140.700 |
23 gen 2024 | 2,0400 | 2,1700 | 2,0400 | 2,1300 | 2,1300 | 8.756.400 |
22 gen 2024 | 1,9100 | 2,0500 | 1,9000 | 2,0400 | 2,0400 | 4.661.000 |
19 gen 2024 | 1,9000 | 1,9100 | 1,8500 | 1,8900 | 1,8900 | 3.025.400 |
18 gen 2024 | 1,9200 | 1,9200 | 1,8500 | 1,8800 | 1,8800 | 3.516.200 |
17 gen 2024 | 1,9600 | 1,9700 | 1,8700 | 1,9200 | 1,9200 | 4.379.600 |
16 gen 2024 | 2,0300 | 2,0400 | 1,9600 | 1,9700 | 1,9700 | 4.453.200 |
12 gen 2024 | 2,0600 | 2,1200 | 2,0100 | 2,0300 | 2,0300 | 2.860.500 |
11 gen 2024 | 2,0600 | 2,0600 | 1,9800 | 2,0100 | 2,0100 | 5.675.100 |
10 gen 2024 | 2,1000 | 2,1900 | 2,0400 | 2,0800 | 2,0800 | 3.052.500 |
09 gen 2024 | 2,1100 | 2,1600 | 2,0500 | 2,1100 | 2,1100 | 5.317.100 |
08 gen 2024 | 2,0000 | 2,1600 | 1,9700 | 2,1500 | 2,1500 | 5.469.100 |
05 gen 2024 | 2,1000 | 2,1000 | 1,9700 | 2,0100 | 2,0100 | 4.818.500 |
04 gen 2024 | 2,0300 | 2,1400 | 2,0100 | 2,0900 | 2,0900 | 5.201.300 |
03 gen 2024 | 2,1400 | 2,1400 | 1,9900 | 2,0100 | 2,0100 | 6.953.600 |
02 gen 2024 | 2,1000 | 2,2300 | 2,0800 | 2,1400 | 2,1400 | 4.810.200 |
29 dic 2023 | 2,1500 | 2,1800 | 2,1000 | 2,1100 | 2,1100 | 4.268.000 |
28 dic 2023 | 2,2100 | 2,2100 | 2,1000 | 2,1500 | 2,1500 | 8.045.600 |
27 dic 2023 | 2,3400 | 2,3700 | 2,1500 | 2,1800 | 2,1800 | 9.663.100 |
26 dic 2023 | 2,3200 | 2,3600 | 2,2800 | 2,3100 | 2,3100 | 6.017.800 |
22 dic 2023 | 2,2500 | 2,3400 | 2,2400 | 2,2900 | 2,2900 | 4.686.100 |
21 dic 2023 | 2,2000 | 2,2600 | 2,1900 | 2,2400 | 2,2400 | 4.055.000 |
20 dic 2023 | 2,2600 | 2,3000 | 2,1400 | 2,1600 | 2,1600 | 6.332.900 |
19 dic 2023 | 2,2000 | 2,3200 | 2,1900 | 2,3000 | 2,3000 | 8.833.900 |
18 dic 2023 | 2,2500 | 2,2700 | 2,1400 | 2,1700 | 2,1700 | 4.894.100 |
15 dic 2023 | 2,2400 | 2,3200 | 2,1800 | 2,2500 | 2,2500 | 12.540.800 |
14 dic 2023 | 2,0900 | 2,2200 | 2,0600 | 2,2100 | 2,2100 | 9.862.400 |
13 dic 2023 | 1,9600 | 2,0900 | 1,9100 | 2,0900 | 2,0900 | 5.414.900 |
12 dic 2023 | 1,9500 | 1,9800 | 1,8700 | 1,9700 | 1,9700 | 3.733.700 |
11 dic 2023 | 2,0700 | 2,0700 | 1,8800 | 1,9300 | 1,9300 | 4.923.500 |
08 dic 2023 | 2,0700 | 2,1000 | 2,0200 | 2,0700 | 2,0700 | 3.455.200 |
07 dic 2023 | 2,0000 | 2,1100 | 1,9600 | 2,0900 | 2,0900 | 5.343.600 |
06 dic 2023 | 1,9800 | 2,0400 | 1,9400 | 1,9900 | 1,9900 | 6.168.400 |
*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...