Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 2,8300 | 2,8480 | 2,7480 | 2,7580 | 2,7580 | 1.006.225 |
29 apr 2024 | 2,7260 | 2,8500 | 2,7260 | 2,8300 | 2,8300 | 2.199.411 |
26 apr 2024 | 2,7340 | 2,7500 | 2,7000 | 2,7180 | 2,7180 | 1.054.021 |
25 apr 2024 | 2,7240 | 2,7600 | 2,6880 | 2,6920 | 2,6920 | 638.821 |
24 apr 2024 | 2,7100 | 2,7500 | 2,6780 | 2,7240 | 2,7240 | 1.427.518 |
23 apr 2024 | 2,6520 | 2,7060 | 2,6200 | 2,7060 | 2,7060 | 1.342.948 |
22 apr 2024 | 2,6180 | 2,6560 | 2,6020 | 2,6200 | 2,6200 | 671.436 |
19 apr 2024 | 2,5860 | 2,6260 | 2,5480 | 2,5960 | 2,5960 | 1.096.883 |
18 apr 2024 | 2,5340 | 2,7240 | 2,5100 | 2,5680 | 2,5680 | 4.035.540 |
17 apr 2024 | 2,4720 | 2,4880 | 2,4560 | 2,4600 | 2,4600 | 224.932 |
16 apr 2024 | 2,4620 | 2,4880 | 2,4280 | 2,4720 | 2,4720 | 439.198 |
15 apr 2024 | 2,4840 | 2,5180 | 2,4440 | 2,4700 | 2,4700 | 765.788 |
12 apr 2024 | 2,5800 | 2,5800 | 2,4560 | 2,4580 | 2,4580 | 1.136.036 |
11 apr 2024 | 2,5300 | 2,5780 | 2,4920 | 2,5560 | 2,5560 | 1.003.381 |
10 apr 2024 | 2,5500 | 2,6080 | 2,5200 | 2,5280 | 2,5280 | 1.363.010 |
09 apr 2024 | 2,5280 | 2,5660 | 2,5060 | 2,5400 | 2,5400 | 1.037.237 |
08 apr 2024 | 2,4720 | 2,5620 | 2,4600 | 2,5280 | 2,5280 | 742.112 |
05 apr 2024 | 2,4800 | 2,5060 | 2,4500 | 2,4600 | 2,4600 | 582.073 |
04 apr 2024 | 2,4900 | 2,5580 | 2,4900 | 2,5160 | 2,5160 | 1.160.065 |
03 apr 2024 | 2,4700 | 2,4980 | 2,4700 | 2,4980 | 2,4980 | 455.972 |
02 apr 2024 | 2,3900 | 2,4900 | 2,3900 | 2,4660 | 2,4660 | 1.119.220 |
28 mar 2024 | 2,4300 | 2,4520 | 2,4010 | 2,4050 | 2,4050 | 518.625 |
27 mar 2024 | 2,3545 | 2,4385 | 2,3420 | 2,4215 | 2,4215 | 1.056.336 |
26 mar 2024 | 2,3140 | 2,3590 | 2,3005 | 2,3565 | 2,3565 | 954.397 |
25 mar 2024 | 2,2350 | 2,3070 | 2,2250 | 2,3055 | 2,3055 | 567.946 |
22 mar 2024 | 2,2040 | 2,2750 | 2,2040 | 2,2445 | 2,2445 | 397.911 |
21 mar 2024 | 2,2600 | 2,2710 | 2,2320 | 2,2320 | 2,2320 | 532.106 |
20 mar 2024 | 2,2400 | 2,2710 | 2,2260 | 2,2430 | 2,2430 | 387.019 |
19 mar 2024 | 2,2480 | 2,2930 | 2,2200 | 2,2400 | 2,2400 | 1.944.729 |
18 mar 2024 | 2,1360 | 2,2925 | 2,1115 | 2,2365 | 2,2365 | 2.214.342 |
15 mar 2024 | 2,1310 | 2,1460 | 2,1100 | 2,1380 | 2,1380 | 1.192.328 |
14 mar 2024 | 2,1180 | 2,1570 | 2,1180 | 2,1450 | 2,1450 | 457.574 |
13 mar 2024 | 2,1500 | 2,1500 | 2,1025 | 2,1295 | 2,1295 | 838.112 |
12 mar 2024 | 2,1020 | 2,1525 | 2,1020 | 2,1360 | 2,1360 | 589.194 |
11 mar 2024 | 2,1310 | 2,1385 | 2,0900 | 2,1095 | 2,1095 | 489.388 |
08 mar 2024 | 2,1130 | 2,1565 | 2,0930 | 2,1430 | 2,1430 | 1.450.618 |
07 mar 2024 | 2,0800 | 2,1370 | 2,0610 | 2,1275 | 2,1275 | 1.419.921 |
06 mar 2024 | 2,0755 | 2,0940 | 2,0625 | 2,0925 | 2,0925 | 435.629 |
05 mar 2024 | 2,0900 | 2,1025 | 2,0745 | 2,0795 | 2,0795 | 466.670 |
04 mar 2024 | 2,1070 | 2,1235 | 2,0730 | 2,0960 | 2,0960 | 661.607 |
01 mar 2024 | 2,1000 | 2,1400 | 2,1000 | 2,1095 | 2,1095 | 509.259 |
29 feb 2024 | 2,0835 | 2,1290 | 2,0835 | 2,1090 | 2,1090 | 450.271 |
28 feb 2024 | 2,1055 | 2,1145 | 2,0820 | 2,1010 | 2,1010 | 348.613 |
27 feb 2024 | 2,1050 | 2,1285 | 2,0975 | 2,1115 | 2,1115 | 386.864 |
26 feb 2024 | 2,0980 | 2,1275 | 2,0950 | 2,1215 | 2,1215 | 600.666 |
23 feb 2024 | 2,1085 | 2,1345 | 2,0990 | 2,1100 | 2,1100 | 488.340 |
22 feb 2024 | 2,1100 | 2,1365 | 2,0945 | 2,1090 | 2,1090 | 575.973 |
21 feb 2024 | 2,0800 | 2,1080 | 2,0700 | 2,1030 | 2,1030 | 489.001 |
20 feb 2024 | 2,0685 | 2,0900 | 2,0540 | 2,0775 | 2,0775 | 369.112 |
19 feb 2024 | 2,0770 | 2,0970 | 2,0650 | 2,0800 | 2,0800 | 570.995 |
16 feb 2024 | 2,1435 | 2,1435 | 2,0865 | 2,0870 | 2,0870 | 940.214 |
15 feb 2024 | 2,1630 | 2,1630 | 2,0950 | 2,1200 | 2,1200 | 1.091.564 |
14 feb 2024 | 2,0740 | 2,1790 | 2,0620 | 2,1325 | 2,1325 | 1.224.677 |
13 feb 2024 | 2,1230 | 2,1230 | 2,0585 | 2,0640 | 2,0640 | 854.481 |
12 feb 2024 | 2,1170 | 2,1540 | 2,0825 | 2,1150 | 2,1150 | 845.810 |
09 feb 2024 | 2,1900 | 2,2025 | 2,0390 | 2,0880 | 2,0880 | 2.425.155 |
08 feb 2024 | 2,2000 | 2,2140 | 2,1805 | 2,1865 | 2,1865 | 339.135 |
07 feb 2024 | 2,2340 | 2,2490 | 2,1770 | 2,1770 | 2,1770 | 489.279 |
06 feb 2024 | 2,2900 | 2,2950 | 2,2320 | 2,2320 | 2,2320 | 587.511 |
05 feb 2024 | 2,3585 | 2,3640 | 2,2900 | 2,2900 | 2,2900 | 582.840 |
02 feb 2024 | 2,3375 | 2,3850 | 2,3315 | 2,3550 | 2,3550 | 400.601 |
01 feb 2024 | 2,3670 | 2,3815 | 2,3285 | 2,3365 | 2,3365 | 338.028 |
31 gen 2024 | 2,3520 | 2,3765 | 2,3440 | 2,3620 | 2,3620 | 346.938 |
30 gen 2024 | 2,3220 | 2,3630 | 2,3220 | 2,3595 | 2,3595 | 314.732 |
29 gen 2024 | 2,4045 | 2,4045 | 2,3130 | 2,3410 | 2,3410 | 625.519 |
26 gen 2024 | 2,4015 | 2,4140 | 2,3770 | 2,3870 | 2,3870 | 378.435 |
25 gen 2024 | 2,3350 | 2,4100 | 2,3350 | 2,4100 | 2,4100 | 456.876 |
24 gen 2024 | 2,3285 | 2,3750 | 2,3175 | 2,3660 | 2,3660 | 499.423 |
23 gen 2024 | 2,3010 | 2,3255 | 2,2910 | 2,3200 | 2,3200 | 258.743 |
22 gen 2024 | 2,3170 | 2,3400 | 2,3000 | 2,3050 | 2,3050 | 221.594 |
19 gen 2024 | 2,3830 | 2,3830 | 2,3075 | 2,3080 | 2,3080 | 471.638 |
18 gen 2024 | 2,3725 | 2,3850 | 2,3395 | 2,3395 | 2,3395 | 387.078 |
17 gen 2024 | 2,3555 | 2,3795 | 2,3400 | 2,3795 | 2,3795 | 517.495 |
16 gen 2024 | 2,3840 | 2,3925 | 2,3550 | 2,3875 | 2,3875 | 279.164 |
15 gen 2024 | 2,3595 | 2,3800 | 2,3555 | 2,3700 | 2,3700 | 420.850 |
12 gen 2024 | 2,4050 | 2,4310 | 2,3920 | 2,4045 | 2,4045 | 272.003 |
11 gen 2024 | 2,4500 | 2,4630 | 2,4020 | 2,4020 | 2,4020 | 719.122 |
10 gen 2024 | 2,4100 | 2,4500 | 2,4020 | 2,4380 | 2,4380 | 376.866 |
09 gen 2024 | 2,4285 | 2,4510 | 2,4105 | 2,4210 | 2,4210 | 400.870 |
08 gen 2024 | 2,3650 | 2,4335 | 2,3530 | 2,4280 | 2,4280 | 886.759 |
05 gen 2024 | 2,3400 | 2,3895 | 2,3305 | 2,3820 | 2,3820 | 431.708 |
04 gen 2024 | 2,3205 | 2,3785 | 2,3205 | 2,3590 | 2,3590 | 444.448 |
03 gen 2024 | 2,3975 | 2,3975 | 2,3290 | 2,3290 | 2,3290 | 426.104 |
02 gen 2024 | 2,3580 | 2,3905 | 2,3410 | 2,3890 | 2,3890 | 465.046 |
29 dic 2023 | 2,3700 | 2,3800 | 2,3565 | 2,3580 | 2,3580 | 289.087 |
28 dic 2023 | 2,3690 | 2,3950 | 2,3550 | 2,3750 | 2,3750 | 380.134 |
27 dic 2023 | 2,3780 | 2,4010 | 2,3560 | 2,3810 | 2,3810 | 360.476 |
22 dic 2023 | 2,3625 | 2,3980 | 2,3625 | 2,3800 | 2,3800 | 254.944 |
21 dic 2023 | 2,3850 | 2,3895 | 2,3515 | 2,3840 | 2,3840 | 271.589 |
20 dic 2023 | 2,3925 | 2,4120 | 2,3760 | 2,3990 | 2,3990 | 458.199 |
19 dic 2023 | 2,3195 | 2,4065 | 2,3150 | 2,3975 | 2,3975 | 839.004 |
18 dic 2023 | 2,3720 | 2,3945 | 2,3300 | 2,3300 | 2,3300 | 579.196 |
15 dic 2023 | 2,3595 | 2,4015 | 2,3220 | 2,3495 | 2,3495 | 626.584 |
14 dic 2023 | 2,2750 | 2,3695 | 2,2710 | 2,3315 | 2,3315 | 1.115.521 |
13 dic 2023 | 2,3350 | 2,3480 | 2,2500 | 2,2500 | 2,2500 | 1.370.262 |
12 dic 2023 | 2,4170 | 2,4200 | 2,3200 | 2,3265 | 2,3265 | 753.540 |
11 dic 2023 | 2,3400 | 2,4070 | 2,3300 | 2,3920 | 2,3920 | 792.725 |
08 dic 2023 | 2,2630 | 2,3370 | 2,2630 | 2,3360 | 2,3360 | 451.325 |
07 dic 2023 | 2,2900 | 2,3200 | 2,2445 | 2,2975 | 2,2975 | 1.095.196 |
06 dic 2023 | 2,2190 | 2,3230 | 2,2190 | 2,3190 | 2,3190 | 1.426.253 |
*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...