Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 1,8200 | 1,9800 | 1,7900 | 1,9700 | 1,9700 | 10.418.444 |
27 mar 2024 | 1,7000 | 1,8000 | 1,6800 | 1,7800 | 1,7800 | 7.935.200 |
26 mar 2024 | 1,7500 | 1,9000 | 1,6700 | 1,6900 | 1,6900 | 11.258.500 |
25 mar 2024 | 1,7100 | 1,7400 | 1,6300 | 1,6900 | 1,6900 | 5.504.700 |
22 mar 2024 | 1,7400 | 1,7500 | 1,6600 | 1,7100 | 1,7100 | 5.212.400 |
21 mar 2024 | 1,8000 | 1,8100 | 1,7550 | 1,7900 | 1,7900 | 4.318.900 |
20 mar 2024 | 1,7200 | 1,8180 | 1,6830 | 1,7900 | 1,7900 | 6.203.200 |
19 mar 2024 | 1,7200 | 1,7400 | 1,6800 | 1,7000 | 1,7000 | 5.746.100 |
18 mar 2024 | 1,7400 | 1,8790 | 1,6600 | 1,7300 | 1,7300 | 6.638.600 |
15 mar 2024 | 1,7950 | 1,8300 | 1,6630 | 1,7000 | 1,7000 | 22.925.400 |
14 mar 2024 | 1,9100 | 1,9200 | 1,7300 | 1,7650 | 1,7650 | 10.643.300 |
13 mar 2024 | 1,9200 | 2,0450 | 1,8700 | 1,9200 | 1,9200 | 7.171.300 |
12 mar 2024 | 1,9500 | 1,9750 | 1,8700 | 1,9200 | 1,9200 | 9.057.500 |
11 mar 2024 | 2,0700 | 2,1300 | 1,9200 | 1,9300 | 1,9300 | 10.505.000 |
08 mar 2024 | 2,1100 | 2,2150 | 2,0600 | 2,0700 | 2,0700 | 7.459.700 |
07 mar 2024 | 2,1300 | 2,1600 | 2,0600 | 2,0700 | 2,0700 | 7.873.800 |
06 mar 2024 | 2,2200 | 2,2400 | 2,0600 | 2,1700 | 2,1700 | 9.489.200 |
05 mar 2024 | 2,2500 | 2,3800 | 2,1700 | 2,1900 | 2,1900 | 8.443.200 |
04 mar 2024 | 2,3500 | 2,3500 | 2,2250 | 2,2600 | 2,2600 | 5.968.100 |
01 mar 2024 | 2,4100 | 2,4150 | 2,2840 | 2,3300 | 2,3300 | 6.319.600 |
29 feb 2024 | 2,4300 | 2,5190 | 2,3100 | 2,3900 | 2,3900 | 7.331.100 |
28 feb 2024 | 2,2000 | 2,3800 | 2,1100 | 2,3800 | 2,3800 | 13.011.600 |
27 feb 2024 | 2,3200 | 2,5500 | 2,2400 | 2,5000 | 2,5000 | 12.422.800 |
26 feb 2024 | 2,2600 | 2,3350 | 2,2000 | 2,2400 | 2,2400 | 8.608.300 |
23 feb 2024 | 2,3000 | 2,3000 | 2,1550 | 2,1900 | 2,1900 | 7.907.700 |
22 feb 2024 | 2,4800 | 2,4800 | 2,2700 | 2,3000 | 2,3000 | 8.117.000 |
21 feb 2024 | 2,5300 | 2,5350 | 2,3800 | 2,4000 | 2,4000 | 6.198.300 |
20 feb 2024 | 2,5300 | 2,5600 | 2,4500 | 2,5400 | 2,5400 | 6.073.200 |
16 feb 2024 | 2,7100 | 2,7100 | 2,5100 | 2,5300 | 2,5300 | 6.890.100 |
15 feb 2024 | 2,6700 | 2,8200 | 2,6100 | 2,7100 | 2,7100 | 7.168.900 |
14 feb 2024 | 2,6400 | 2,6800 | 2,5500 | 2,6250 | 2,6250 | 4.427.300 |
13 feb 2024 | 2,7900 | 2,8200 | 2,4600 | 2,5300 | 2,5300 | 9.367.200 |
12 feb 2024 | 2,9200 | 2,9900 | 2,7600 | 2,8700 | 2,8700 | 7.337.100 |
09 feb 2024 | 2,9000 | 2,9800 | 2,8700 | 2,9100 | 2,9100 | 6.249.700 |
08 feb 2024 | 2,9500 | 3,0100 | 2,8400 | 2,9000 | 2,9000 | 4.151.200 |
07 feb 2024 | 3,0200 | 3,0450 | 2,8820 | 2,9400 | 2,9400 | 4.712.300 |
06 feb 2024 | 2,6400 | 3,0200 | 2,6100 | 3,0000 | 3,0000 | 6.105.500 |
05 feb 2024 | 2,8300 | 2,8300 | 2,5800 | 2,5950 | 2,5950 | 4.424.600 |
02 feb 2024 | 2,8600 | 2,9100 | 2,8000 | 2,8700 | 2,8700 | 4.000.900 |
01 feb 2024 | 2,8100 | 2,9300 | 2,7400 | 2,9200 | 2,9200 | 5.922.400 |
31 gen 2024 | 2,7700 | 2,9400 | 2,7000 | 2,7200 | 2,7200 | 8.058.000 |
30 gen 2024 | 2,9000 | 2,9300 | 2,7800 | 2,7900 | 2,7900 | 3.680.800 |
29 gen 2024 | 2,7300 | 2,9700 | 2,6700 | 2,9600 | 2,9600 | 7.444.000 |
26 gen 2024 | 2,7000 | 2,7900 | 2,6700 | 2,7200 | 2,7200 | 5.246.200 |
25 gen 2024 | 2,7800 | 2,8250 | 2,6000 | 2,6500 | 2,6500 | 6.474.400 |
24 gen 2024 | 2,7400 | 2,9200 | 2,6700 | 2,8600 | 2,8600 | 9.254.300 |
23 gen 2024 | 2,4500 | 2,6700 | 2,4310 | 2,6700 | 2,6700 | 8.171.700 |
22 gen 2024 | 2,2400 | 2,4100 | 2,2100 | 2,3500 | 2,3500 | 6.389.100 |
19 gen 2024 | 2,2000 | 2,2400 | 2,0900 | 2,2100 | 2,2100 | 8.917.500 |
18 gen 2024 | 2,3000 | 2,3900 | 2,1500 | 2,1600 | 2,1600 | 10.111.100 |
17 gen 2024 | 2,3100 | 2,3200 | 2,1400 | 2,2600 | 2,2600 | 10.733.500 |
16 gen 2024 | 2,5900 | 2,5900 | 2,3500 | 2,3650 | 2,3650 | 7.041.200 |
12 gen 2024 | 2,8800 | 2,9050 | 2,5000 | 2,5050 | 2,5050 | 11.766.200 |
11 gen 2024 | 2,8600 | 2,9200 | 2,8100 | 2,8250 | 2,8250 | 4.838.600 |
10 gen 2024 | 3,2000 | 3,2400 | 2,8600 | 2,8650 | 2,8650 | 12.141.500 |
09 gen 2024 | 3,2900 | 3,5650 | 3,1650 | 3,1800 | 3,1800 | 11.917.300 |
08 gen 2024 | 3,3400 | 3,3500 | 3,1400 | 3,3100 | 3,3100 | 5.824.800 |
05 gen 2024 | 3,0300 | 3,2900 | 2,9800 | 3,2700 | 3,2700 | 7.659.100 |
04 gen 2024 | 2,9400 | 3,0700 | 2,8900 | 3,0300 | 3,0300 | 4.707.100 |
03 gen 2024 | 3,0380 | 3,0800 | 2,9300 | 2,9800 | 2,9800 | 6.640.800 |
02 gen 2024 | 3,2700 | 3,3120 | 3,0750 | 3,1200 | 3,1200 | 8.960.300 |
29 dic 2023 | 3,5100 | 3,5850 | 3,3100 | 3,3700 | 3,3700 | 6.579.300 |
28 dic 2023 | 3,6500 | 3,6850 | 3,4300 | 3,4900 | 3,4900 | 5.234.700 |
27 dic 2023 | 3,6400 | 3,6900 | 3,5600 | 3,6500 | 3,6500 | 4.993.300 |
26 dic 2023 | 3,5200 | 3,6400 | 3,3900 | 3,6000 | 3,6000 | 6.834.000 |
22 dic 2023 | 3,3400 | 3,5300 | 3,2600 | 3,4700 | 3,4700 | 7.348.900 |
21 dic 2023 | 3,3000 | 3,3650 | 3,2300 | 3,3100 | 3,3100 | 4.280.000 |
20 dic 2023 | 3,3900 | 3,6200 | 3,1400 | 3,1600 | 3,1600 | 10.717.000 |
19 dic 2023 | 3,0800 | 3,4300 | 3,0600 | 3,4200 | 3,4200 | 7.868.800 |
18 dic 2023 | 3,2600 | 3,3400 | 3,0000 | 3,0700 | 3,0700 | 9.108.900 |
15 dic 2023 | 3,1200 | 3,3600 | 3,0100 | 3,2400 | 3,2400 | 27.875.600 |
14 dic 2023 | 2,9500 | 3,1750 | 2,9000 | 3,0600 | 3,0600 | 18.799.300 |
13 dic 2023 | 2,4600 | 2,8700 | 2,4200 | 2,8500 | 2,8500 | 11.324.400 |
12 dic 2023 | 2,4600 | 2,4900 | 2,3600 | 2,4600 | 2,4600 | 6.275.200 |
11 dic 2023 | 2,3700 | 2,4700 | 2,3000 | 2,4700 | 2,4700 | 7.152.600 |
08 dic 2023 | 2,4200 | 2,4600 | 2,3300 | 2,3700 | 2,3700 | 8.880.800 |
07 dic 2023 | 2,5700 | 2,5800 | 2,4000 | 2,4100 | 2,4100 | 8.761.000 |
06 dic 2023 | 2,5400 | 2,6800 | 2,4900 | 2,5900 | 2,5900 | 8.148.700 |
05 dic 2023 | 2,5100 | 2,6100 | 2,4500 | 2,4800 | 2,4800 | 4.199.500 |
04 dic 2023 | 2,4600 | 2,6800 | 2,4400 | 2,5400 | 2,5400 | 7.572.600 |
01 dic 2023 | 2,4800 | 2,6200 | 2,4040 | 2,4600 | 2,4600 | 7.962.900 |
30 nov 2023 | 2,4700 | 2,5100 | 2,3700 | 2,5000 | 2,5000 | 6.539.400 |
29 nov 2023 | 2,4500 | 2,6450 | 2,4300 | 2,4350 | 2,4350 | 5.760.000 |
28 nov 2023 | 2,6100 | 2,6200 | 2,3600 | 2,4100 | 2,4100 | 11.415.100 |
27 nov 2023 | 2,6900 | 2,7200 | 2,6000 | 2,6300 | 2,6300 | 8.956.700 |
24 nov 2023 | 2,7300 | 2,7900 | 2,6200 | 2,7400 | 2,7400 | 3.028.000 |
22 nov 2023 | 2,6600 | 2,7900 | 2,6300 | 2,7200 | 2,7200 | 5.436.800 |
21 nov 2023 | 2,8100 | 2,8100 | 2,6100 | 2,6200 | 2,6200 | 8.009.400 |
20 nov 2023 | 2,8800 | 2,9700 | 2,7600 | 2,8300 | 2,8300 | 7.527.300 |
17 nov 2023 | 2,8100 | 2,9200 | 2,6500 | 2,8800 | 2,8800 | 9.612.500 |
16 nov 2023 | 3,3000 | 3,3000 | 2,6900 | 2,7400 | 2,7400 | 14.032.200 |
15 nov 2023 | 2,9800 | 3,5100 | 2,9500 | 3,3300 | 3,3300 | 11.794.300 |
14 nov 2023 | 3,1700 | 3,2300 | 2,7100 | 2,9400 | 2,9400 | 16.131.900 |
13 nov 2023 | 3,2000 | 3,2200 | 3,0100 | 3,0200 | 3,0200 | 4.772.200 |
10 nov 2023 | 3,1800 | 3,2600 | 3,0510 | 3,1800 | 3,1800 | 5.050.700 |
09 nov 2023 | 3,3800 | 3,3900 | 3,0100 | 3,1300 | 3,1300 | 9.911.200 |
08 nov 2023 | 3,6600 | 3,7550 | 3,5000 | 3,6800 | 3,6800 | 4.740.700 |
07 nov 2023 | 3,5700 | 3,6100 | 3,4500 | 3,5600 | 3,5600 | 3.086.800 |
06 nov 2023 | 3,9900 | 3,9900 | 3,4300 | 3,5800 | 3,5800 | 7.202.700 |
03 nov 2023 | 3,5700 | 3,9770 | 3,5650 | 3,6900 | 3,6900 | 7.369.300 |
*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...