Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2022 | 2,4040 | 2,4520 | 2,4040 | 2,4500 | 2,4500 | 230.339 |
19 mag 2022 | 2,4180 | 2,4380 | 2,4000 | 2,4000 | 2,4000 | 545.254 |
18 mag 2022 | 2,4400 | 2,4520 | 2,4200 | 2,4280 | 2,4280 | 641.602 |
17 mag 2022 | 2,4600 | 2,4700 | 2,4240 | 2,4360 | 2,4360 | 800.513 |
16 mag 2022 | 2,3920 | 2,4560 | 2,3640 | 2,4520 | 2,4520 | 3.363.756 |
13 mag 2022 | 2,3880 | 2,4180 | 2,3560 | 2,3900 | 2,3900 | 1.641.396 |
12 mag 2022 | 2,4560 | 2,4700 | 2,3600 | 2,3600 | 2,3600 | 1.543.474 |
11 mag 2022 | 2,4620 | 2,5000 | 2,4240 | 2,4940 | 2,4940 | 1.103.755 |
10 mag 2022 | 2,4360 | 2,4600 | 2,4000 | 2,4420 | 2,4420 | 689.773 |
09 mag 2022 | 2,4220 | 2,4600 | 2,4000 | 2,4000 | 2,4000 | 1.543.483 |
06 mag 2022 | 2,4700 | 2,4700 | 2,4260 | 2,4440 | 2,4440 | 1.492.579 |
05 mag 2022 | 2,4900 | 2,5100 | 2,4560 | 2,4680 | 2,4680 | 1.310.234 |
04 mag 2022 | 2,4420 | 2,5200 | 2,4420 | 2,4780 | 2,4780 | 1.990.696 |
03 mag 2022 | 2,4500 | 2,4740 | 2,4260 | 2,4560 | 2,4560 | 1.560.690 |
02 mag 2022 | 2,4940 | 2,5100 | 2,4040 | 2,4520 | 2,4520 | 1.131.971 |
29 apr 2022 | 2,5160 | 2,5300 | 2,4760 | 2,4760 | 2,4760 | 1.080.332 |
28 apr 2022 | 2,5080 | 2,5240 | 2,4860 | 2,5160 | 2,5160 | 830.505 |
27 apr 2022 | 2,4800 | 2,4940 | 2,4140 | 2,4880 | 2,4880 | 1.998.765 |
26 apr 2022 | 2,4340 | 2,5120 | 2,4300 | 2,4920 | 2,4920 | 3.205.423 |
25 apr 2022 | 2,4320 | 2,4600 | 2,4120 | 2,4280 | 2,4280 | 496.783 |
22 apr 2022 | 2,4280 | 2,4680 | 2,4200 | 2,4440 | 2,4440 | 1.527.912 |
21 apr 2022 | 2,5060 | 2,5060 | 2,4420 | 2,4420 | 2,4420 | 2.111.579 |
20 apr 2022 | 2,4580 | 2,5340 | 2,4480 | 2,5180 | 2,5180 | 4.852.864 |
19 apr 2022 | 2,4900 | 2,5040 | 2,4540 | 2,4700 | 2,4700 | 1.607.699 |
14 apr 2022 | 2,5280 | 2,5280 | 2,4780 | 2,4920 | 2,4920 | 720.803 |
13 apr 2022 | 2,5100 | 2,5500 | 2,5000 | 2,5300 | 2,5300 | 2.006.962 |
12 apr 2022 | 2,5340 | 2,5440 | 2,5040 | 2,5360 | 2,5360 | 1.113.869 |
11 apr 2022 | 2,5600 | 2,5800 | 2,5340 | 2,5500 | 2,5500 | 2.963.095 |
08 apr 2022 | 2,5380 | 2,5700 | 2,5140 | 2,5680 | 2,5680 | 1.352.499 |
07 apr 2022 | 2,4400 | 2,5320 | 2,4240 | 2,5120 | 2,5120 | 2.125.719 |
06 apr 2022 | 2,4740 | 2,4920 | 2,4220 | 2,4440 | 2,4440 | 1.287.502 |
05 apr 2022 | 2,4720 | 2,4880 | 2,4600 | 2,4740 | 2,4740 | 1.118.319 |
04 apr 2022 | 2,4840 | 2,4880 | 2,4420 | 2,4720 | 2,4720 | 1.534.749 |
01 apr 2022 | 2,4020 | 2,4820 | 2,4000 | 2,4760 | 2,4760 | 1.784.440 |
31 mar 2022 | 2,4100 | 2,4320 | 2,3860 | 2,4040 | 2,4040 | 1.476.173 |
30 mar 2022 | 2,4300 | 2,4440 | 2,3380 | 2,4040 | 2,4040 | 2.788.206 |
29 mar 2022 | 2,4500 | 2,4600 | 2,3740 | 2,3820 | 2,3820 | 6.197.790 |
28 mar 2022 | 2,3860 | 2,4700 | 2,3840 | 2,4240 | 2,4240 | 1.962.227 |
25 mar 2022 | 2,3400 | 2,3740 | 2,3200 | 2,3640 | 2,3640 | 1.675.661 |
24 mar 2022 | 2,3140 | 2,3580 | 2,3100 | 2,3280 | 2,3280 | 783.370 |
23 mar 2022 | 2,3580 | 2,3700 | 2,2980 | 2,3100 | 2,3100 | 1.342.401 |
22 mar 2022 | 2,3400 | 2,3800 | 2,3180 | 2,3680 | 2,3680 | 1.387.626 |
21 mar 2022 | 2,3300 | 2,3400 | 2,3080 | 2,3180 | 2,3180 | 1.300.086 |
18 mar 2022 | 2,3080 | 2,3380 | 2,2920 | 2,3000 | 2,3000 | 3.343.008 |
17 mar 2022 | 2,2760 | 2,3000 | 2,2520 | 2,2960 | 2,2960 | 966.444 |
16 mar 2022 | 2,3420 | 2,3620 | 2,2520 | 2,2760 | 2,2760 | 1.301.539 |
15 mar 2022 | 2,2920 | 2,3340 | 2,2520 | 2,2940 | 2,2940 | 936.446 |
14 mar 2022 | 2,3360 | 2,3740 | 2,3020 | 2,3020 | 2,3020 | 1.269.721 |
11 mar 2022 | 2,3220 | 2,3680 | 2,2880 | 2,3240 | 2,3240 | 1.359.997 |
10 mar 2022 | 2,3360 | 2,3780 | 2,2700 | 2,3040 | 2,3040 | 1.331.505 |
09 mar 2022 | 2,2940 | 2,3740 | 2,2940 | 2,3320 | 2,3320 | 1.917.593 |
08 mar 2022 | 2,1900 | 2,3120 | 2,1900 | 2,2500 | 2,2500 | 1.330.006 |
07 mar 2022 | 2,1700 | 2,2420 | 2,0680 | 2,2060 | 2,2060 | 2.616.752 |
04 mar 2022 | 2,2720 | 2,2980 | 2,2260 | 2,2520 | 2,2520 | 868.011 |
03 mar 2022 | 2,3500 | 2,3800 | 2,2780 | 2,2780 | 2,2780 | 1.317.650 |
02 mar 2022 | 2,3960 | 2,4380 | 2,3380 | 2,3620 | 2,3620 | 1.284.612 |
01 mar 2022 | 2,5100 | 2,5380 | 2,3960 | 2,3960 | 2,3960 | 1.768.301 |
28 feb 2022 | 2,4760 | 2,5480 | 2,3600 | 2,5160 | 2,5160 | 1.798.238 |
25 feb 2022 | 2,4300 | 2,5420 | 2,3880 | 2,5220 | 2,5220 | 3.554.033 |
24 feb 2022 | 2,2900 | 2,4260 | 2,2700 | 2,4020 | 2,4020 | 3.609.205 |
23 feb 2022 | 2,3800 | 2,4400 | 2,3780 | 2,4000 | 2,4000 | 2.312.566 |
22 feb 2022 | 2,3500 | 2,3980 | 2,3280 | 2,3800 | 2,3800 | 1.891.847 |
21 feb 2022 | 2,4600 | 2,4620 | 2,3900 | 2,4020 | 2,4020 | 1.185.872 |
18 feb 2022 | 2,4760 | 2,4880 | 2,4320 | 2,4480 | 2,4480 | 1.363.904 |
17 feb 2022 | 2,5020 | 2,5100 | 2,4640 | 2,4760 | 2,4760 | 914.273 |
16 feb 2022 | 2,4840 | 2,4980 | 2,4760 | 2,4860 | 2,4860 | 1.667.231 |
15 feb 2022 | 2,4640 | 2,4940 | 2,4640 | 2,4780 | 2,4780 | 2.102.903 |
14 feb 2022 | 2,5080 | 2,5080 | 2,4540 | 2,4680 | 2,4680 | 1.212.911 |
11 feb 2022 | 2,5300 | 2,5520 | 2,5000 | 2,5320 | 2,5320 | 1.239.657 |
10 feb 2022 | 2,5180 | 2,5540 | 2,4800 | 2,5400 | 2,5400 | 1.506.205 |
09 feb 2022 | 2,5200 | 2,5400 | 2,4880 | 2,4940 | 2,4940 | 2.357.453 |
08 feb 2022 | 2,5620 | 2,5760 | 2,4840 | 2,4900 | 2,4900 | 2.331.540 |
07 feb 2022 | 2,6220 | 2,6360 | 2,5420 | 2,5580 | 2,5580 | 1.467.795 |
04 feb 2022 | 2,6700 | 2,6960 | 2,6220 | 2,6220 | 2,6220 | 1.351.889 |
03 feb 2022 | 2,6960 | 2,7140 | 2,6680 | 2,6720 | 2,6720 | 835.282 |
02 feb 2022 | 2,6700 | 2,6960 | 2,6480 | 2,6940 | 2,6940 | 1.846.562 |
01 feb 2022 | 2,6700 | 2,6880 | 2,6440 | 2,6460 | 2,6460 | 1.020.220 |
31 gen 2022 | 2,7060 | 2,7060 | 2,6360 | 2,6640 | 2,6640 | 2.005.079 |
28 gen 2022 | 2,6220 | 2,6660 | 2,5940 | 2,6240 | 2,6240 | 1.630.616 |
27 gen 2022 | 2,5240 | 2,6420 | 2,5040 | 2,6380 | 2,6380 | 1.756.257 |
26 gen 2022 | 2,4840 | 2,5720 | 2,4840 | 2,5600 | 2,5600 | 1.669.369 |
25 gen 2022 | 2,5040 | 2,5840 | 2,4680 | 2,4760 | 2,4760 | 2.120.933 |
24 gen 2022 | 2,5420 | 2,5720 | 2,4580 | 2,4860 | 2,4860 | 4.787.071 |
21 gen 2022 | 2,5820 | 2,6200 | 2,5420 | 2,5500 | 2,5500 | 1.796.130 |
20 gen 2022 | 2,5280 | 2,6200 | 2,5280 | 2,6000 | 2,6000 | 1.595.941 |
19 gen 2022 | 2,5660 | 2,5660 | 2,5160 | 2,5320 | 2,5320 | 1.518.865 |
18 gen 2022 | 2,6060 | 2,6160 | 2,5360 | 2,5660 | 2,5660 | 2.150.264 |
17 gen 2022 | 2,6020 | 2,6400 | 2,5880 | 2,6000 | 2,6000 | 1.522.052 |
14 gen 2022 | 2,6280 | 2,6300 | 2,5860 | 2,5980 | 2,5980 | 1.078.113 |
13 gen 2022 | 2,6400 | 2,6880 | 2,6280 | 2,6280 | 2,6280 | 2.081.275 |
12 gen 2022 | 2,6080 | 2,6980 | 2,6080 | 2,6560 | 2,6560 | 3.875.767 |
11 gen 2022 | 2,6200 | 2,6440 | 2,6040 | 2,6080 | 2,6080 | 1.039.997 |
10 gen 2022 | 2,6480 | 2,6820 | 2,5860 | 2,6040 | 2,6040 | 1.183.331 |
07 gen 2022 | 2,6220 | 2,6620 | 2,6140 | 2,6380 | 2,6380 | 1.566.974 |
06 gen 2022 | 2,6660 | 2,6840 | 2,6220 | 2,6360 | 2,6360 | 1.312.188 |
05 gen 2022 | 2,7000 | 2,7200 | 2,6600 | 2,6760 | 2,6760 | 709.486 |
04 gen 2022 | 2,7000 | 2,7480 | 2,6800 | 2,7120 | 2,7120 | 1.198.736 |
03 gen 2022 | 2,6540 | 2,6940 | 2,6520 | 2,6920 | 2,6920 | 887.273 |
30 dic 2021 | 2,6600 | 2,6760 | 2,6380 | 2,6540 | 2,6540 | 712.743 |
29 dic 2021 | 2,6780 | 2,6780 | 2,6500 | 2,6720 | 2,6720 | 541.469 |
*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...