Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 2,3900 | 2,3900 | 2,1890 | 2,2050 | 2,2050 | 2.994.219 |
20 mag 2024 | 2,3000 | 2,5000 | 2,2000 | 2,2400 | 2,2400 | 1.421.575 |
17 mag 2024 | 2,2600 | 2,4990 | 2,2100 | 2,4050 | 2,4050 | 2.158.238 |
16 mag 2024 | 2,3500 | 2,4500 | 2,2100 | 2,2500 | 2,2500 | 2.228.315 |
15 mag 2024 | 2,3000 | 2,4390 | 2,2100 | 2,2950 | 2,2950 | 965.403 |
14 mag 2024 | 2,2000 | 2,5240 | 2,0100 | 2,3800 | 2,3800 | 3.320.887 |
13 mag 2024 | 2,3000 | 2,5000 | 2,1910 | 2,1500 | 2,1500 | 2.691.508 |
10 mag 2024 | 2,0000 | 2,2900 | 1,9050 | 2,1650 | 2,1650 | 4.381.830 |
09 mag 2024 | 2,0500 | 2,1000 | 2,0000 | 2,0250 | 2,0250 | 1.332.281 |
08 mag 2024 | 2,0700 | 2,1900 | 1,8200 | 2,0750 | 2,0750 | 1.046.404 |
07 mag 2024 | 1,8000 | 2,1800 | 1,8000 | 2,0200 | 2,0200 | 2.307.592 |
03 mag 2024 | 2,0000 | 2,1290 | 2,0000 | 1,9000 | 1,9000 | 1.925.128 |
02 mag 2024 | 2,0900 | 2,1100 | 2,0100 | 2,0400 | 2,0400 | 477.122 |
01 mag 2024 | 2,2000 | 2,2000 | 2,0170 | 2,0350 | 2,0350 | 686.119 |
30 apr 2024 | 2,2200 | 2,2200 | 2,1000 | 2,1250 | 2,1250 | 642.577 |
29 apr 2024 | 2,1700 | 2,4990 | 2,1000 | 2,1750 | 2,1750 | 984.928 |
26 apr 2024 | 2,1900 | 2,2810 | 2,1140 | 2,1400 | 2,1400 | 604.698 |
25 apr 2024 | 2,1100 | 2,3700 | 2,1000 | 2,1400 | 2,1400 | 1.367.460 |
24 apr 2024 | 2,2000 | 2,5000 | 2,1100 | 2,1600 | 2,1600 | 733.951 |
23 apr 2024 | 2,2100 | 2,3900 | 2,1000 | 2,1800 | 2,1800 | 759.115 |
22 apr 2024 | 2,4000 | 2,4890 | 2,2100 | 2,3850 | 2,3850 | 1.980.312 |
19 apr 2024 | 2,2000 | 2,3030 | 2,2000 | 2,3500 | 2,3500 | 1.317.704 |
18 apr 2024 | 2,2100 | 2,3710 | 2,2000 | 2,2400 | 2,2400 | 734.558 |
17 apr 2024 | 2,2800 | 2,3500 | 2,2100 | 2,2950 | 2,2950 | 605.281 |
16 apr 2024 | 2,3800 | 2,4800 | 2,3090 | 2,2600 | 2,2600 | 403.787 |
15 apr 2024 | 2,3000 | 2,6600 | 2,3000 | 2,4900 | 2,4900 | 1.684.237 |
12 apr 2024 | 2,4000 | 2,6000 | 2,3500 | 2,4750 | 2,4750 | 886.890 |
11 apr 2024 | 2,5000 | 2,7120 | 2,3500 | 2,4500 | 2,4500 | 2.748.120 |
10 apr 2024 | 2,4000 | 2,4990 | 2,0800 | 2,4000 | 2,4000 | 886.594 |
09 apr 2024 | 2,3100 | 2,4600 | 2,1100 | 2,3050 | 2,3050 | 1.373.021 |
08 apr 2024 | 2,0600 | 2,3670 | 2,0600 | 2,2300 | 2,2300 | 1.915.118 |
05 apr 2024 | 2,2100 | 2,4400 | 2,0980 | 2,2050 | 2,2050 | 2.209.887 |
04 apr 2024 | 2,6000 | 2,4200 | 2,2380 | 2,3150 | 2,3150 | 1.787.388 |
03 apr 2024 | 2,5000 | 2,7000 | 2,2650 | 2,4750 | 2,4750 | 2.832.818 |
02 apr 2024 | 2,1500 | 2,8890 | 2,1500 | 2,3700 | 2,3700 | 6.356.697 |
28 mar 2024 | 2,2000 | 2,3650 | 2,0470 | 2,1250 | 2,1250 | 2.365.381 |
27 mar 2024 | 2,6000 | 2,7990 | 2,1010 | 2,1800 | 2,1800 | 1.900.622 |
26 mar 2024 | 2,3000 | 2,7990 | 2,1100 | 2,5700 | 2,5700 | 5.612.234 |
25 mar 2024 | 1,9800 | 3,0000 | 1,9800 | 2,2400 | 2,2400 | 21.295.767 |
22 mar 2024 | 1,8000 | 2,0000 | 1,7050 | 1,9250 | 1,9250 | 2.213.747 |
21 mar 2024 | 1,9000 | 1,9500 | 1,7550 | 1,7780 | 1,7780 | 1.373.571 |
20 mar 2024 | 1,9000 | 2,0900 | 1,8050 | 1,8750 | 1,8750 | 711.405 |
19 mar 2024 | 1,9200 | 2,2000 | 1,8450 | 1,9150 | 1,9150 | 3.338.246 |
18 mar 2024 | 2,0000 | 2,3500 | 1,8050 | 1,9950 | 1,9950 | 3.666.881 |
15 mar 2024 | 1,7000 | 2,4000 | 1,6350 | 1,8550 | 1,8550 | 12.357.373 |
14 mar 2024 | 1,6400 | 1,8000 | 1,5050 | 1,6250 | 1,6250 | 1.856.499 |
13 mar 2024 | 1,7000 | 1,7850 | 1,5300 | 1,5650 | 1,5650 | 2.873.550 |
12 mar 2024 | 1,5950 | 1,7880 | 1,3400 | 1,6530 | 1,6530 | 2.777.714 |
11 mar 2024 | 1,5500 | 1,5880 | 1,2500 | 1,4850 | 1,4850 | 3.566.503 |
08 mar 2024 | 1,5450 | 1,5450 | 1,3050 | 1,3780 | 1,3780 | 2.247.956 |
07 mar 2024 | 1,4500 | 1,5450 | 1,2500 | 1,4050 | 1,4050 | 5.708.409 |
06 mar 2024 | 1,2500 | 1,6060 | 1,1500 | 1,3500 | 1,3500 | 22.797.533 |
05 mar 2024 | 0,8800 | 0,9800 | 0,8600 | 0,9250 | 0,9250 | 353.363 |
04 mar 2024 | 0,8520 | 0,9320 | 0,8220 | 0,8520 | 0,8520 | 3.527.272 |
01 mar 2024 | 1,0050 | 1,0600 | 0,8220 | 0,9100 | 0,9100 | 12.471.797 |
29 feb 2024 | 1,0600 | 1,1650 | 1,0030 | 1,0800 | 1,0800 | 1.645.748 |
28 feb 2024 | 1,0800 | 1,2000 | 1,0050 | 1,0900 | 1,0900 | 261.328 |
27 feb 2024 | 1,0700 | 1,1730 | 1,0150 | 1,1050 | 1,1050 | 1.263.830 |
26 feb 2024 | 1,0750 | 1,1500 | 1,0050 | 1,1000 | 1,1000 | 1.393.536 |
23 feb 2024 | 1,1100 | 1,2480 | 1,0550 | 1,1330 | 1,1330 | 1.303.296 |
22 feb 2024 | 1,1350 | 1,2400 | 1,0750 | 1,1580 | 1,1580 | 504.984 |
21 feb 2024 | 1,1500 | 1,2400 | 1,1000 | 1,1700 | 1,1700 | 999.898 |
20 feb 2024 | 1,1750 | 1,2500 | 1,1150 | 1,1250 | 1,1250 | 420.922 |
19 feb 2024 | 1,2100 | 1,2900 | 1,0500 | 1,1750 | 1,1750 | 4.294.394 |
16 feb 2024 | 1,2900 | 1,2900 | 1,2100 | 1,2500 | 1,2500 | 527.179 |
15 feb 2024 | 1,2400 | 1,2690 | 1,2070 | 1,2250 | 1,2250 | 349.206 |
14 feb 2024 | 1,2050 | 1,2500 | 1,2050 | 1,2450 | 1,2450 | 623.055 |
13 feb 2024 | 1,2700 | 1,3000 | 1,2100 | 1,2450 | 1,2450 | 461.430 |
12 feb 2024 | 1,2550 | 1,4500 | 1,2100 | 1,2700 | 1,2700 | 2.204.216 |
09 feb 2024 | 1,3000 | 1,3500 | 1,2550 | 1,3080 | 1,3080 | 1.529.064 |
08 feb 2024 | 1,3310 | 1,3420 | 1,3000 | 1,3650 | 1,3650 | 218.418 |
07 feb 2024 | 1,3000 | 1,4500 | 1,2560 | 1,3750 | 1,3750 | 941.780 |
06 feb 2024 | 1,3000 | 1,3600 | 1,2580 | 1,2780 | 1,2780 | 694.374 |
05 feb 2024 | 1,4500 | 1,4500 | 1,2990 | 1,3780 | 1,3780 | 565.298 |
02 feb 2024 | 1,4500 | 1,4500 | 1,2910 | 1,3750 | 1,3750 | 637.433 |
01 feb 2024 | 1,3650 | 1,4390 | 1,3200 | 1,3600 | 1,3600 | 2.262.265 |
31 gen 2024 | 1,4000 | 1,4340 | 1,3000 | 1,3380 | 1,3380 | 1.324.867 |
30 gen 2024 | 1,4500 | 1,5350 | 1,4000 | 1,4430 | 1,4430 | 1.164.766 |
29 gen 2024 | 1,5300 | 1,6450 | 1,4000 | 1,4600 | 1,4600 | 1.374.155 |
26 gen 2024 | 1,4500 | 1,6500 | 1,4000 | 1,5150 | 1,5150 | 9.467.466 |
25 gen 2024 | 1,6000 | 1,6950 | 1,4150 | 1,5800 | 1,5800 | 8.632.514 |
24 gen 2024 | 1,6000 | 1,6200 | 1,5600 | 1,5850 | 1,5850 | 1.248.540 |
23 gen 2024 | 1,6050 | 1,6800 | 1,6000 | 1,6250 | 1,6250 | 867.412 |
22 gen 2024 | 1,6200 | 1,6950 | 1,6000 | 1,7750 | 1,7750 | 534.003 |
19 gen 2024 | 1,6600 | 1,7260 | 1,6030 | 1,8000 | 1,8000 | 458.930 |
18 gen 2024 | 1,6030 | 1,6450 | 1,6000 | 1,7600 | 1,7600 | 356.773 |
17 gen 2024 | 1,6500 | 1,7000 | 1,6260 | 1,7580 | 1,7580 | 225.735 |
16 gen 2024 | 1,6850 | 1,6850 | 1,6040 | 1,7580 | 1,7580 | 356.850 |
15 gen 2024 | 1,6930 | 1,6930 | 1,6000 | 1,7580 | 1,7580 | 573.508 |
12 gen 2024 | 1,6000 | 1,6110 | 1,6000 | 1,7750 | 1,7750 | 132.811 |
11 gen 2024 | 1,6000 | 1,6000 | 1,5900 | 1,6450 | 1,6450 | 415.298 |
10 gen 2024 | 1,6000 | 1,6450 | 1,5400 | 1,6330 | 1,6330 | 245.588 |
09 gen 2024 | 1,6800 | 1,6370 | 1,5610 | 1,5750 | 1,5750 | 1.797.524 |
08 gen 2024 | 1,6150 | 1,7900 | 1,5800 | 1,6200 | 1,6200 | 1.350.613 |
05 gen 2024 | 1,5650 | 1,9500 | 1,5650 | 1,7130 | 1,7130 | 3.289.270 |
04 gen 2024 | 1,5600 | 1,6600 | 1,5600 | 1,6380 | 1,6380 | 282.645 |
03 gen 2024 | 1,6400 | 1,7500 | 1,5200 | 1,6380 | 1,6380 | 523.598 |
02 gen 2024 | 1,7000 | 1,7500 | 1,5290 | 1,6350 | 1,6350 | 368.408 |
29 dic 2023 | 1,7000 | 1,7500 | 1,5990 | 1,6680 | 1,6680 | 299.928 |
28 dic 2023 | 1,6750 | 1,8200 | 1,5000 | 1,6330 | 1,6330 | 322.354 |
*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...