Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 1,9130 | 1,9220 | 1,8770 | 1,8860 | 1,8860 | 2.320.793 |
02 mag 2024 | 1,8880 | 1,9200 | 1,8880 | 1,9000 | 1,9000 | 2.458.923 |
30 apr 2024 | 1,9020 | 1,9160 | 1,8720 | 1,8840 | 1,8840 | 2.731.261 |
29 apr 2024 | 1,8290 | 1,9100 | 1,8260 | 1,9100 | 1,9100 | 4.142.967 |
26 apr 2024 | 1,8360 | 1,8420 | 1,8190 | 1,8220 | 1,8220 | 1.547.144 |
25 apr 2024 | 1,8330 | 1,8470 | 1,8220 | 1,8350 | 1,8350 | 1.582.405 |
24 apr 2024 | 1,8250 | 1,8460 | 1,8130 | 1,8330 | 1,8330 | 1.988.651 |
23 apr 2024 | 1,8080 | 1,8370 | 1,7920 | 1,8330 | 1,8330 | 2.917.714 |
22 apr 2024 | 1,7900 | 1,8080 | 1,7690 | 1,8080 | 1,8080 | 3.087.973 |
19 apr 2024 | 1,7540 | 1,7800 | 1,7320 | 1,7800 | 1,7800 | 1.982.628 |
18 apr 2024 | 1,7400 | 1,7560 | 1,7270 | 1,7560 | 1,7560 | 2.992.428 |
17 apr 2024 | 1,7230 | 1,7480 | 1,7080 | 1,7340 | 1,7340 | 2.338.912 |
16 apr 2024 | 1,7550 | 1,7670 | 1,7240 | 1,7270 | 1,7270 | 2.547.885 |
15 apr 2024 | 1,7620 | 1,7840 | 1,7620 | 1,7700 | 1,7700 | 1.259.266 |
12 apr 2024 | 1,7680 | 1,7970 | 1,7620 | 1,7620 | 1,7620 | 1.953.474 |
11 apr 2024 | 1,7490 | 1,7680 | 1,7310 | 1,7480 | 1,7480 | 3.565.501 |
10 apr 2024 | 1,7620 | 1,7760 | 1,7350 | 1,7440 | 1,7440 | 3.427.550 |
09 apr 2024 | 1,7450 | 1,7610 | 1,7310 | 1,7530 | 1,7530 | 3.406.089 |
08 apr 2024 | 1,7140 | 1,7440 | 1,7100 | 1,7430 | 1,7430 | 3.751.643 |
05 apr 2024 | 1,7380 | 1,7430 | 1,7060 | 1,7080 | 1,7080 | 4.072.473 |
04 apr 2024 | 1,7380 | 1,7530 | 1,7230 | 1,7450 | 1,7450 | 5.043.738 |
03 apr 2024 | 1,7640 | 1,7860 | 1,7110 | 1,7470 | 1,7470 | 8.347.377 |
02 apr 2024 | 1,9180 | 1,9240 | 1,8100 | 1,8100 | 1,8100 | 4.711.724 |
28 mar 2024 | 1,9060 | 1,9370 | 1,8710 | 1,8940 | 1,8940 | 2.066.343 |
27 mar 2024 | 1,8900 | 1,8950 | 1,8700 | 1,8950 | 1,8950 | 1.484.132 |
26 mar 2024 | 1,8950 | 1,9200 | 1,8770 | 1,8770 | 1,8770 | 2.027.441 |
25 mar 2024 | 1,8830 | 1,9000 | 1,8730 | 1,8950 | 1,8950 | 918.916 |
22 mar 2024 | 1,8810 | 1,8920 | 1,8620 | 1,8770 | 1,8770 | 1.129.756 |
21 mar 2024 | 1,9020 | 1,9150 | 1,8700 | 1,8700 | 1,8700 | 1.618.253 |
20 mar 2024 | 1,9070 | 1,9170 | 1,8880 | 1,9010 | 1,9010 | 875.605 |
19 mar 2024 | 1,9090 | 1,9090 | 1,8780 | 1,9010 | 1,9010 | 1.345.478 |
18 mar 2024 | 1,9390 | 1,9480 | 1,9070 | 1,9090 | 1,9090 | 1.232.289 |
15 mar 2024 | 1,9330 | 1,9410 | 1,9190 | 1,9390 | 1,9390 | 1.499.011 |
14 mar 2024 | 1,9500 | 1,9770 | 1,9200 | 1,9200 | 1,9200 | 2.148.207 |
13 mar 2024 | 1,9420 | 1,9540 | 1,9150 | 1,9420 | 1,9420 | 2.981.465 |
12 mar 2024 | 1,9400 | 1,9500 | 1,9110 | 1,9290 | 1,9290 | 2.065.668 |
11 mar 2024 | 1,9400 | 1,9470 | 1,8970 | 1,9350 | 1,9350 | 2.184.258 |
08 mar 2024 | 1,9280 | 1,9590 | 1,9170 | 1,9500 | 1,9500 | 1.674.186 |
07 mar 2024 | 1,9230 | 1,9540 | 1,8960 | 1,9320 | 1,9320 | 1.774.042 |
06 mar 2024 | 1,8860 | 1,9580 | 1,8760 | 1,9230 | 1,9230 | 5.723.866 |
05 mar 2024 | 1,8290 | 1,8900 | 1,8190 | 1,8860 | 1,8860 | 2.184.805 |
04 mar 2024 | 1,8180 | 1,8330 | 1,8070 | 1,8170 | 1,8170 | 1.433.457 |
01 mar 2024 | 1,8240 | 1,8370 | 1,7950 | 1,8180 | 1,8180 | 1.386.728 |
29 feb 2024 | 1,8180 | 1,8380 | 1,8150 | 1,8220 | 1,8220 | 2.030.343 |
28 feb 2024 | 1,8380 | 1,8380 | 1,8150 | 1,8180 | 1,8180 | 821.153 |
27 feb 2024 | 1,8070 | 1,8360 | 1,8060 | 1,8250 | 1,8250 | 1.583.922 |
26 feb 2024 | 1,8400 | 1,8400 | 1,8080 | 1,8100 | 1,8100 | 1.648.916 |
23 feb 2024 | 1,8260 | 1,8380 | 1,8130 | 1,8330 | 1,8330 | 2.015.457 |
22 feb 2024 | 1,8720 | 1,8800 | 1,8290 | 1,8310 | 1,8310 | 1.612.381 |
21 feb 2024 | 1,8670 | 1,8680 | 1,8500 | 1,8670 | 1,8670 | 884.677 |
20 feb 2024 | 1,8630 | 1,8740 | 1,8460 | 1,8600 | 1,8600 | 807.956 |
19 feb 2024 | 1,8400 | 1,8590 | 1,8340 | 1,8540 | 1,8540 | 1.306.134 |
16 feb 2024 | 1,8320 | 1,8480 | 1,8130 | 1,8360 | 1,8360 | 1.327.968 |
15 feb 2024 | 1,8300 | 1,8430 | 1,8230 | 1,8290 | 1,8290 | 974.918 |
14 feb 2024 | 1,8030 | 1,8400 | 1,8030 | 1,8250 | 1,8250 | 1.362.685 |
13 feb 2024 | 1,8120 | 1,8390 | 1,8030 | 1,8050 | 1,8050 | 1.659.411 |
12 feb 2024 | 1,7940 | 1,8250 | 1,7880 | 1,8100 | 1,8100 | 1.309.708 |
09 feb 2024 | 1,8130 | 1,8130 | 1,7650 | 1,7750 | 1,7750 | 3.812.958 |
08 feb 2024 | 1,8260 | 1,8480 | 1,8120 | 1,8120 | 1,8120 | 1.597.431 |
07 feb 2024 | 1,8630 | 1,8690 | 1,8250 | 1,8320 | 1,8320 | 1.555.532 |
06 feb 2024 | 1,8690 | 1,8760 | 1,8420 | 1,8640 | 1,8640 | 2.230.140 |
05 feb 2024 | 1,9070 | 1,9240 | 1,8690 | 1,8750 | 1,8750 | 1.482.296 |
02 feb 2024 | 1,9410 | 1,9520 | 1,9070 | 1,9070 | 1,9070 | 1.423.690 |
01 feb 2024 | 1,9510 | 1,9560 | 1,9110 | 1,9160 | 1,9160 | 1.974.039 |
31 gen 2024 | 1,8940 | 1,9530 | 1,8850 | 1,9490 | 1,9490 | 2.590.851 |
30 gen 2024 | 1,9090 | 1,9270 | 1,8910 | 1,8940 | 1,8940 | 2.654.031 |
29 gen 2024 | 1,9260 | 1,9350 | 1,8960 | 1,8980 | 1,8980 | 1.242.226 |
26 gen 2024 | 1,9000 | 1,9400 | 1,8890 | 1,9200 | 1,9200 | 1.985.556 |
25 gen 2024 | 1,8550 | 1,8930 | 1,8450 | 1,8890 | 1,8890 | 1.647.380 |
24 gen 2024 | 1,8790 | 1,8790 | 1,8560 | 1,8600 | 1,8600 | 1.480.428 |
23 gen 2024 | 1,8830 | 1,8850 | 1,8410 | 1,8590 | 1,8590 | 2.720.881 |
22 gen 2024 | 1,8970 | 1,9040 | 1,8660 | 1,8740 | 1,8740 | 1.824.893 |
19 gen 2024 | 1,9000 | 1,9600 | 1,8750 | 1,8770 | 1,8770 | 2.524.008 |
18 gen 2024 | 1,9200 | 1,9480 | 1,8930 | 1,8960 | 1,8960 | 2.250.215 |
17 gen 2024 | 1,9600 | 1,9670 | 1,9010 | 1,9150 | 1,9150 | 3.682.111 |
16 gen 2024 | 1,9810 | 1,9940 | 1,9450 | 1,9820 | 1,9820 | 1.720.472 |
15 gen 2024 | 1,9760 | 2,0040 | 1,9730 | 1,9840 | 1,9840 | 1.224.253 |
12 gen 2024 | 1,9600 | 2,0020 | 1,9510 | 2,0000 | 2,0000 | 1.292.423 |
11 gen 2024 | 1,9910 | 1,9910 | 1,9390 | 1,9420 | 1,9420 | 956.165 |
10 gen 2024 | 1,9960 | 2,0060 | 1,9690 | 1,9710 | 1,9710 | 1.007.258 |
09 gen 2024 | 1,9570 | 1,9980 | 1,9550 | 1,9920 | 1,9920 | 1.303.660 |
08 gen 2024 | 1,9610 | 1,9700 | 1,9390 | 1,9560 | 1,9560 | 1.248.340 |
05 gen 2024 | 1,9510 | 1,9650 | 1,9380 | 1,9580 | 1,9580 | 869.687 |
04 gen 2024 | 1,9530 | 1,9630 | 1,9380 | 1,9610 | 1,9610 | 1.656.135 |
03 gen 2024 | 1,9550 | 1,9660 | 1,9210 | 1,9380 | 1,9380 | 1.884.843 |
02 gen 2024 | 1,9960 | 2,0020 | 1,9500 | 1,9550 | 1,9550 | 1.303.288 |
29 dic 2023 | 1,9730 | 1,9820 | 1,9630 | 1,9730 | 1,9730 | 994.388 |
28 dic 2023 | 2,0040 | 2,0040 | 1,9630 | 1,9730 | 1,9730 | 1.134.418 |
27 dic 2023 | 2,0200 | 2,0200 | 1,9850 | 1,9890 | 1,9890 | 1.047.233 |
22 dic 2023 | 2,0200 | 2,0280 | 1,9950 | 2,0140 | 2,0140 | 915.220 |
21 dic 2023 | 2,0400 | 2,0440 | 2,0080 | 2,0260 | 2,0260 | 1.553.747 |
20 dic 2023 | 2,0620 | 2,0640 | 2,0360 | 2,0580 | 2,0580 | 1.011.271 |
19 dic 2023 | 2,0400 | 2,0740 | 2,0400 | 2,0660 | 2,0660 | 1.198.319 |
18 dic 2023 | 2,0920 | 2,1000 | 2,0420 | 2,0420 | 2,0420 | 1.085.227 |
15 dic 2023 | 2,1240 | 2,1240 | 2,0840 | 2,0960 | 2,0960 | 1.987.612 |
14 dic 2023 | 2,1000 | 2,1300 | 2,0780 | 2,1140 | 2,1140 | 1.661.068 |
13 dic 2023 | 2,0340 | 2,0840 | 2,0340 | 2,0800 | 2,0800 | 1.536.957 |
12 dic 2023 | 2,0680 | 2,0700 | 2,0280 | 2,0420 | 2,0420 | 1.189.309 |
11 dic 2023 | 2,0800 | 2,0840 | 2,0480 | 2,0600 | 2,0600 | 826.427 |
08 dic 2023 | 2,0820 | 2,0840 | 2,0600 | 2,0800 | 2,0800 | 649.900 |
*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...