Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 1,2800 | 1,2970 | 1,2800 | 1,2870 | 1,2870 | 174.967 |
23 apr 2024 | 1,2600 | 1,2900 | 1,2500 | 1,2650 | 1,2650 | 4.019.028 |
22 apr 2024 | 1,2150 | 1,2500 | 1,2150 | 1,2500 | 1,2500 | 1.592.336 |
19 apr 2024 | 1,2000 | 1,2200 | 1,1900 | 1,2050 | 1,2050 | 2.546.219 |
18 apr 2024 | 1,1850 | 1,2200 | 1,1800 | 1,2100 | 1,2100 | 783.846 |
17 apr 2024 | 1,1800 | 1,2100 | 1,1800 | 1,2050 | 1,2050 | 1.325.447 |
16 apr 2024 | 1,2000 | 1,2000 | 1,1650 | 1,1850 | 1,1850 | 2.264.161 |
15 apr 2024 | 1,1950 | 1,2200 | 1,1725 | 1,2100 | 1,2100 | 2.552.803 |
12 apr 2024 | 1,2250 | 1,2350 | 1,1900 | 1,2150 | 1,2150 | 3.156.970 |
11 apr 2024 | 1,2650 | 1,2675 | 1,2250 | 1,2300 | 1,2300 | 2.857.119 |
10 apr 2024 | 1,3200 | 1,3200 | 1,2800 | 1,2900 | 1,2900 | 1.384.355 |
09 apr 2024 | 1,3450 | 1,3450 | 1,3050 | 1,3050 | 1,3050 | 1.089.370 |
08 apr 2024 | 1,3150 | 1,3450 | 1,3150 | 1,3450 | 1,3450 | 1.152.340 |
05 apr 2024 | 1,3150 | 1,3450 | 1,2950 | 1,3000 | 1,3000 | 2.817.118 |
04 apr 2024 | 1,3050 | 1,3350 | 1,3000 | 1,3250 | 1,3250 | 1.197.526 |
03 apr 2024 | 1,3000 | 1,3200 | 1,2800 | 1,2900 | 1,2900 | 1.924.611 |
02 apr 2024 | 1,3200 | 1,3450 | 1,3000 | 1,3300 | 1,3300 | 1.596.209 |
28 mar 2024 | 1,2900 | 1,3300 | 1,2750 | 1,3250 | 1,3250 | 2.406.708 |
27 mar 2024 | 1,2850 | 1,2900 | 1,2600 | 1,2800 | 1,2800 | 1.519.810 |
26 mar 2024 | 1,3000 | 1,3050 | 1,2600 | 1,2750 | 1,2750 | 1.409.410 |
25 mar 2024 | 1,2600 | 1,3150 | 1,2575 | 1,2900 | 1,2900 | 2.766.531 |
22 mar 2024 | 1,2300 | 1,2800 | 1,2100 | 1,2600 | 1,2600 | 3.192.190 |
21 mar 2024 | 1,2100 | 1,2525 | 1,2100 | 1,2450 | 1,2450 | 5.136.980 |
20 mar 2024 | 1,1950 | 1,2175 | 1,1875 | 1,2050 | 1,2050 | 3.110.887 |
19 mar 2024 | 1,1950 | 1,2200 | 1,1650 | 1,1950 | 1,1950 | 2.577.019 |
18 mar 2024 | 1,2500 | 1,2625 | 1,1950 | 1,2000 | 1,2000 | 4.995.215 |
15 mar 2024 | 1,2500 | 1,2850 | 1,2450 | 1,2600 | 1,2600 | 4.867.147 |
14 mar 2024 | 1,2800 | 1,3000 | 1,2550 | 1,2700 | 1,2700 | 3.579.164 |
13 mar 2024 | 1,3400 | 1,3700 | 1,2950 | 1,2950 | 1,2950 | 1.782.787 |
12 mar 2024 | 1,3100 | 1,3750 | 1,3050 | 1,3550 | 1,3550 | 3.255.525 |
11 mar 2024 | 1,3250 | 1,3600 | 1,3100 | 1,3100 | 1,3100 | 1.500.244 |
08 mar 2024 | 1,3350 | 1,3500 | 1,3100 | 1,3350 | 1,3350 | 2.154.241 |
07 mar 2024 | 1,2850 | 1,3250 | 1,2550 | 1,3100 | 1,3100 | 3.001.730 |
06 mar 2024 | 1,2650 | 1,2925 | 1,2100 | 1,2700 | 1,2700 | 4.040.773 |
05 mar 2024 | 1,2200 | 1,3150 | 1,2150 | 1,2900 | 1,2900 | 6.800.417 |
04 mar 2024 | 1,1850 | 1,1850 | 1,1225 | 1,1250 | 1,1250 | 2.424.998 |
01 mar 2024 | 1,1250 | 1,1750 | 1,0900 | 1,1700 | 1,1700 | 5.249.034 |
29 feb 2024 | 1,1700 | 1,1800 | 1,1100 | 1,1100 | 1,1100 | 10.909.382 |
28 feb 2024 | 1,1700 | 1,2450 | 1,1175 | 1,1800 | 1,1800 | 12.931.275 |
27 feb 2024 | 1,3550 | 1,3650 | 1,2600 | 1,2650 | 1,2650 | 4.760.651 |
26 feb 2024 | 1,4000 | 1,4050 | 1,3625 | 1,3850 | 1,3850 | 1.402.602 |
23 feb 2024 | 1,3650 | 1,3875 | 1,3550 | 1,3700 | 1,3700 | 1.532.620 |
22 feb 2024 | 1,3200 | 1,3750 | 1,3200 | 1,3750 | 1,3750 | 1.499.471 |
21 feb 2024 | 1,2400 | 1,4000 | 1,2100 | 1,3200 | 1,3200 | 8.062.888 |
20 feb 2024 | 1,4150 | 1,4200 | 1,3800 | 1,4000 | 1,4000 | 1.696.791 |
19 feb 2024 | 1,4350 | 1,4625 | 1,4075 | 1,4150 | 1,4150 | 1.080.006 |
16 feb 2024 | 1,4700 | 1,4875 | 1,4400 | 1,4400 | 1,4400 | 1.718.682 |
15 feb 2024 | 1,4450 | 1,4600 | 1,4300 | 1,4450 | 1,4450 | 1.474.580 |
14 feb 2024 | 1,4200 | 1,4450 | 1,4200 | 1,4300 | 1,4300 | 1.047.530 |
13 feb 2024 | 1,4150 | 1,4600 | 1,4150 | 1,4500 | 1,4500 | 1.129.461 |
12 feb 2024 | 1,4750 | 1,4900 | 1,4000 | 1,4050 | 1,4050 | 1.264.996 |
09 feb 2024 | 1,4450 | 1,4600 | 1,4175 | 1,4550 | 1,4550 | 1.100.357 |
08 feb 2024 | 1,4050 | 1,4500 | 1,3950 | 1,4450 | 1,4450 | 723.064 |
07 feb 2024 | 1,4350 | 1,4350 | 1,3900 | 1,4000 | 1,4000 | 1.688.192 |
06 feb 2024 | 1,4500 | 1,4500 | 1,3875 | 1,4000 | 1,4000 | 1.177.482 |
05 feb 2024 | 1,3800 | 1,4350 | 1,3675 | 1,4300 | 1,4300 | 1.351.371 |
02 feb 2024 | 1,3550 | 1,4325 | 1,3500 | 1,4000 | 1,4000 | 3.021.129 |
01 feb 2024 | 1,3500 | 1,3550 | 1,3100 | 1,3450 | 1,3450 | 2.673.241 |
31 gen 2024 | 1,4000 | 1,4225 | 1,3850 | 1,3850 | 1,3850 | 1.648.646 |
30 gen 2024 | 1,3650 | 1,4100 | 1,3525 | 1,4000 | 1,4000 | 2.738.610 |
29 gen 2024 | 1,4300 | 1,4300 | 1,3650 | 1,3700 | 1,3700 | 1.867.840 |
25 gen 2024 | 1,4300 | 1,4600 | 1,4000 | 1,4050 | 1,4050 | 2.173.930 |
24 gen 2024 | 1,3950 | 1,4200 | 1,3600 | 1,4200 | 1,4200 | 1.614.136 |
23 gen 2024 | 1,3600 | 1,3950 | 1,3500 | 1,3950 | 1,3950 | 847.953 |
22 gen 2024 | 1,3250 | 1,3725 | 1,3150 | 1,3600 | 1,3600 | 2.150.439 |
19 gen 2024 | 1,3350 | 1,3400 | 1,3050 | 1,3250 | 1,3250 | 1.714.181 |
18 gen 2024 | 1,3350 | 1,3550 | 1,3150 | 1,3150 | 1,3150 | 1.984.195 |
17 gen 2024 | 1,3500 | 1,3650 | 1,3200 | 1,3600 | 1,3600 | 4.090.995 |
16 gen 2024 | 1,3200 | 1,3850 | 1,3000 | 1,3700 | 1,3700 | 5.161.157 |
15 gen 2024 | 1,4500 | 1,4550 | 1,4000 | 1,4000 | 1,4000 | 1.083.168 |
12 gen 2024 | 1,5000 | 1,5200 | 1,4600 | 1,4600 | 1,4600 | 3.398.833 |
11 gen 2024 | 1,5600 | 1,5800 | 1,5250 | 1,5800 | 1,5800 | 959.105 |
10 gen 2024 | 1,5150 | 1,5800 | 1,5150 | 1,5500 | 1,5500 | 1.073.992 |
09 gen 2024 | 1,5150 | 1,5400 | 1,4950 | 1,5100 | 1,5100 | 1.781.860 |
08 gen 2024 | 1,5000 | 1,5050 | 1,4550 | 1,4850 | 1,4850 | 1.539.291 |
05 gen 2024 | 1,5250 | 1,5250 | 1,4950 | 1,5100 | 1,5100 | 1.668.607 |
04 gen 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5100 | 1,5100 | 1.005.706 |
03 gen 2024 | 1,6500 | 1,6500 | 1,5500 | 1,5500 | 1,5500 | 1.670.678 |
02 gen 2024 | 1,6350 | 1,6950 | 1,6350 | 1,6600 | 1,6600 | 1.416.251 |
29 dic 2023 | 1,6200 | 1,6450 | 1,6150 | 1,6350 | 1,6350 | 690.597 |
28 dic 2023 | 1,6000 | 1,6450 | 1,5950 | 1,6300 | 1,6300 | 1.556.898 |
27 dic 2023 | 1,5850 | 1,6200 | 1,5300 | 1,6100 | 1,6100 | 2.600.210 |
22 dic 2023 | 1,5450 | 1,5700 | 1,5200 | 1,5400 | 1,5400 | 1.265.862 |
21 dic 2023 | 1,5500 | 1,5600 | 1,5050 | 1,5600 | 1,5600 | 2.612.351 |
20 dic 2023 | 1,5300 | 1,5900 | 1,4900 | 1,5200 | 1,5200 | 1.680.726 |
19 dic 2023 | 1,4900 | 1,5050 | 1,4400 | 1,5050 | 1,5050 | 1.749.956 |
18 dic 2023 | 1,4800 | 1,5050 | 1,4600 | 1,4600 | 1,4600 | 1.789.056 |
15 dic 2023 | 1,4000 | 1,5225 | 1,3800 | 1,5100 | 1,5100 | 6.634.563 |
14 dic 2023 | 1,4950 | 1,5375 | 1,4350 | 1,5200 | 1,5200 | 5.043.023 |
13 dic 2023 | 1,4700 | 1,4900 | 1,4400 | 1,4500 | 1,4500 | 2.689.272 |
12 dic 2023 | 1,5000 | 1,5100 | 1,4700 | 1,4750 | 1,4750 | 4.008.388 |
11 dic 2023 | 1,5500 | 1,5600 | 1,4900 | 1,4900 | 1,4900 | 3.095.787 |
08 dic 2023 | 1,5000 | 1,5600 | 1,5000 | 1,5500 | 1,5500 | 3.122.532 |
07 dic 2023 | 1,5500 | 1,5500 | 1,4900 | 1,5300 | 1,5300 | 1.465.440 |
06 dic 2023 | 1,5000 | 1,5500 | 1,4800 | 1,5300 | 1,5300 | 2.038.314 |
05 dic 2023 | 1,5250 | 1,5400 | 1,4550 | 1,4850 | 1,4850 | 1.985.488 |
04 dic 2023 | 1,6000 | 1,6150 | 1,5100 | 1,5200 | 1,5200 | 2.616.471 |
01 dic 2023 | 1,5000 | 1,5900 | 1,4500 | 1,5900 | 1,5900 | 3.273.815 |
30 nov 2023 | 1,5250 | 1,5450 | 1,4100 | 1,5000 | 1,5000 | 3.631.212 |
29 nov 2023 | 1,4500 | 1,5725 | 1,4500 | 1,5000 | 1,5000 | 4.947.630 |
*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...