Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 2,0700 | 2,0800 | 2,0400 | 2,0500 | 2,0500 | 11.654.332 |
01 mag 2024 | 2,0300 | 2,0900 | 2,0300 | 2,0600 | 2,0600 | 13.581.119 |
30 apr 2024 | 2,0800 | 2,0900 | 2,0400 | 2,0600 | 2,0600 | 14.892.007 |
29 apr 2024 | 2,0900 | 2,1000 | 2,0700 | 2,0800 | 2,0800 | 7.819.358 |
26 apr 2024 | 2,0900 | 2,0900 | 2,0200 | 2,0500 | 2,0500 | 10.585.336 |
24 apr 2024 | 2,1500 | 2,1550 | 2,0800 | 2,0900 | 2,0900 | 10.590.118 |
23 apr 2024 | 2,1600 | 2,1750 | 2,1200 | 2,1300 | 2,1300 | 8.097.987 |
22 apr 2024 | 2,1500 | 2,1650 | 2,1250 | 2,1400 | 2,1400 | 6.573.777 |
19 apr 2024 | 2,1400 | 2,1400 | 2,0800 | 2,1200 | 2,1200 | 12.184.941 |
18 apr 2024 | 2,1100 | 2,1600 | 2,1000 | 2,1600 | 2,1600 | 9.646.078 |
17 apr 2024 | 2,1400 | 2,1500 | 2,1000 | 2,1000 | 2,1000 | 10.583.195 |
16 apr 2024 | 2,1800 | 2,1900 | 2,1200 | 2,1300 | 2,1300 | 9.416.180 |
15 apr 2024 | 2,2000 | 2,2300 | 2,1900 | 2,2100 | 2,2100 | 8.934.543 |
12 apr 2024 | 2,2400 | 2,2500 | 2,2100 | 2,2100 | 2,2100 | 6.433.211 |
11 apr 2024 | 2,2200 | 2,2700 | 2,2100 | 2,2500 | 2,2500 | 11.386.334 |
10 apr 2024 | 2,3000 | 2,3250 | 2,2950 | 2,3100 | 2,3100 | 5.944.132 |
09 apr 2024 | 2,3200 | 2,3400 | 2,2900 | 2,2900 | 2,2900 | 8.178.480 |
08 apr 2024 | 2,3300 | 2,3450 | 2,3100 | 2,3200 | 2,3200 | 6.897.859 |
05 apr 2024 | 2,3200 | 2,3500 | 2,3000 | 2,3100 | 2,3100 | 8.659.568 |
04 apr 2024 | 2,2900 | 2,3700 | 2,2900 | 2,3500 | 2,3500 | 13.078.026 |
03 apr 2024 | 2,3600 | 2,3700 | 2,2800 | 2,3000 | 2,3000 | 19.762.933 |
02 apr 2024 | 2,3100 | 2,3900 | 2,3100 | 2,3700 | 2,3700 | 13.037.934 |
28 mar 2024 | 2,3400 | 2,3800 | 2,3300 | 2,3600 | 2,3600 | 14.237.945 |
27 mar 2024 | 2,3300 | 2,3300 | 2,2900 | 2,3100 | 2,3100 | 7.906.182 |
26 mar 2024 | 2,2900 | 2,3400 | 2,2700 | 2,3300 | 2,3300 | 28.407.751 |
25 mar 2024 | 2,2300 | 2,2900 | 2,2300 | 2,2800 | 2,2800 | 10.676.919 |
22 mar 2024 | 2,2000 | 2,2300 | 2,1900 | 2,2300 | 2,2300 | 11.976.201 |
21 mar 2024 | 2,1900 | 2,2100 | 2,1650 | 2,2000 | 2,2000 | 17.591.965 |
20 mar 2024 | 2,1700 | 2,1750 | 2,1200 | 2,1400 | 2,1400 | 9.704.462 |
19 mar 2024 | 2,1900 | 2,1900 | 2,1500 | 2,1600 | 2,1600 | 8.506.393 |
18 mar 2024 | 2,1500 | 2,1750 | 2,1300 | 2,1600 | 2,1600 | 6.043.609 |
15 mar 2024 | 2,1400 | 2,1800 | 2,1250 | 2,1700 | 2,1700 | 35.306.717 |
14 mar 2024 | 2,1500 | 2,1900 | 2,1400 | 2,1600 | 2,1600 | 22.388.565 |
13 mar 2024 | 2,1600 | 2,1800 | 2,1350 | 2,1500 | 2,1500 | 21.434.375 |
12 mar 2024 | 2,1400 | 2,1900 | 2,1300 | 2,1700 | 2,1700 | 6.766.623 |
11 mar 2024 | 2,1700 | 2,1800 | 2,1300 | 2,1400 | 2,1400 | 8.574.883 |
08 mar 2024 | 2,1700 | 2,1900 | 2,1600 | 2,1800 | 2,1800 | 7.796.085 |
07 mar 2024 | 2,1600 | 2,1600 | 2,1200 | 2,1600 | 2,1600 | 10.077.759 |
06 mar 2024 | 2,1600 | 2,1700 | 2,1200 | 2,1400 | 2,1400 | 8.817.111 |
05 mar 2024 | 2,1700 | 2,1800 | 2,1200 | 2,1500 | 2,1500 | 9.891.022 |
04 mar 2024 | 2,1800 | 2,2100 | 2,1600 | 2,1700 | 2,1700 | 9.444.781 |
01 mar 2024 | 2,2000 | 2,2000 | 2,1400 | 2,1600 | 2,1600 | 11.729.288 |
29 feb 2024 | 2,2000 | 2,2200 | 2,1600 | 2,1800 | 2,1800 | 60.347.970 |
28 feb 2024 | 2,1800 | 2,1900 | 2,1400 | 2,1900 | 2,1900 | 7.784.522 |
27 feb 2024 | 2,2000 | 2,2050 | 2,1400 | 2,1600 | 2,1600 | 7.838.126 |
26 feb 2024 | 2,2400 | 2,2400 | 2,1700 | 2,2000 | 2,2000 | 9.964.856 |
23 feb 2024 | 2,2400 | 2,2600 | 2,2200 | 2,2200 | 2,2200 | 7.826.608 |
22 feb 2024 | 2,2300 | 2,2300 | 2,1900 | 2,2300 | 2,2300 | 6.735.071 |
21 feb 2024 | 2,2300 | 2,2500 | 2,2000 | 2,2200 | 2,2200 | 12.105.699 |
20 feb 2024 | 2,2400 | 2,2500 | 2,2150 | 2,2300 | 2,2300 | 7.992.712 |
19 feb 2024 | 2,2800 | 2,2900 | 2,2200 | 2,2300 | 2,2300 | 9.925.574 |
16 feb 2024 | 2,3100 | 2,3200 | 2,2800 | 2,3000 | 2,3000 | 8.983.618 |
15 feb 2024 | 2,2600 | 2,2800 | 2,2350 | 2,2700 | 2,2700 | 10.075.022 |
14 feb 2024 | 2,1900 | 2,2500 | 2,1900 | 2,2400 | 2,2400 | 7.623.959 |
13 feb 2024 | 2,2700 | 2,2900 | 2,2500 | 2,2500 | 2,2500 | 6.717.795 |
12 feb 2024 | 2,2400 | 2,2800 | 2,2400 | 2,2700 | 2,2700 | 7.935.727 |
09 feb 2024 | 2,2200 | 2,2600 | 2,2000 | 2,2400 | 2,2400 | 10.631.363 |
08 feb 2024 | 2,2500 | 2,2800 | 2,2100 | 2,2400 | 2,2400 | 22.623.929 |
07 feb 2024 | 2,1600 | 2,1800 | 2,1300 | 2,1400 | 2,1400 | 14.354.485 |
06 feb 2024 | 2,1000 | 2,1500 | 2,1000 | 2,1300 | 2,1300 | 19.660.201 |
05 feb 2024 | 2,1300 | 2,1500 | 2,1200 | 2,1500 | 2,1500 | 7.055.243 |
02 feb 2024 | 2,1400 | 2,1800 | 2,1400 | 2,1600 | 2,1600 | 13.584.221 |
01 feb 2024 | 2,1300 | 2,1700 | 2,1200 | 2,1200 | 2,1200 | 10.799.019 |
31 gen 2024 | 2,1300 | 2,1900 | 2,1100 | 2,1700 | 2,1700 | 16.548.369 |
30 gen 2024 | 2,1200 | 2,1400 | 2,1000 | 2,1300 | 2,1300 | 9.280.163 |
29 gen 2024 | 2,1000 | 2,1200 | 2,0900 | 2,1100 | 2,1100 | 7.008.636 |
25 gen 2024 | 2,1000 | 2,1100 | 2,0800 | 2,0900 | 2,0900 | 11.221.447 |
24 gen 2024 | 2,0700 | 2,1200 | 2,0700 | 2,1000 | 2,1000 | 20.910.762 |
23 gen 2024 | 2,1300 | 2,1350 | 2,0800 | 2,0800 | 2,0800 | 14.981.550 |
22 gen 2024 | 2,1000 | 2,1300 | 2,0800 | 2,1100 | 2,1100 | 11.981.498 |
19 gen 2024 | 2,0800 | 2,0950 | 2,0700 | 2,0900 | 2,0900 | 14.513.423 |
18 gen 2024 | 2,0300 | 2,0700 | 2,0300 | 2,0700 | 2,0700 | 17.969.031 |
17 gen 2024 | 2,0700 | 2,0800 | 2,0500 | 2,0700 | 2,0700 | 10.981.946 |
16 gen 2024 | 2,0600 | 2,0900 | 2,0600 | 2,0700 | 2,0700 | 10.839.316 |
15 gen 2024 | 2,0900 | 2,0900 | 2,0650 | 2,0800 | 2,0800 | 1.059.845 |
12 gen 2024 | 2,0300 | 2,0800 | 2,0300 | 2,0700 | 2,0700 | 9.695.639 |
11 gen 2024 | 2,0600 | 2,0700 | 2,0350 | 2,0500 | 2,0500 | 13.282.641 |
10 gen 2024 | 2,0200 | 2,0500 | 2,0200 | 2,0300 | 2,0300 | 12.963.068 |
09 gen 2024 | 2,0500 | 2,0600 | 2,0300 | 2,0300 | 2,0300 | 7.772.811 |
08 gen 2024 | 2,0100 | 2,0400 | 2,0100 | 2,0200 | 2,0200 | 10.660.345 |
05 gen 2024 | 2,0100 | 2,0400 | 2,0050 | 2,0200 | 2,0200 | 8.253.317 |
04 gen 2024 | 2,0100 | 2,0400 | 1,9850 | 2,0300 | 2,0300 | 8.484.058 |
03 gen 2024 | 2,0200 | 2,0450 | 2,0000 | 2,0000 | 2,0000 | 8.066.900 |
02 gen 2024 | 2,0700 | 2,0950 | 2,0550 | 2,0600 | 2,0600 | 5.272.406 |
29 dic 2023 | 2,1100 | 2,1100 | 2,0800 | 2,0900 | 2,0900 | 6.610.528 |
28 dic 2023 | 2,1300 | 2,1300 | 2,0700 | 2,1100 | 2,1100 | 7.792.834 |
28 dic 2023 | 0.045 Dividendo |
27 dic 2023 | 2,1000 | 2,1150 | 2,0800 | 2,1100 | 2,0650 | 7.968.682 |
22 dic 2023 | 2,0800 | 2,1000 | 2,0500 | 2,0800 | 2,0356 | 7.004.396 |
21 dic 2023 | 2,1100 | 2,1200 | 2,0600 | 2,0600 | 2,0161 | 15.692.710 |
20 dic 2023 | 2,1000 | 2,1500 | 2,0900 | 2,1400 | 2,0944 | 14.210.572 |
19 dic 2023 | 2,0500 | 2,0900 | 2,0300 | 2,0800 | 2,0356 | 20.069.119 |
18 dic 2023 | 2,1100 | 2,1100 | 2,0300 | 2,0400 | 1,9965 | 17.569.026 |
15 dic 2023 | 2,1800 | 2,1800 | 2,1000 | 2,1000 | 2,0552 | 38.506.733 |
14 dic 2023 | 2,1800 | 2,1800 | 2,1300 | 2,1400 | 2,0944 | 22.812.605 |
13 dic 2023 | 2,1200 | 2,1400 | 2,0900 | 2,1100 | 2,0650 | 7.789.535 |
12 dic 2023 | 2,1000 | 2,1300 | 2,0850 | 2,1300 | 2,0846 | 7.231.271 |
11 dic 2023 | 2,1000 | 2,1250 | 2,0900 | 2,0900 | 2,0454 | 8.562.138 |
08 dic 2023 | 2,1000 | 2,1100 | 2,0600 | 2,1100 | 2,0650 | 9.073.561 |
07 dic 2023 | 2,1100 | 2,1200 | 2,0900 | 2,1100 | 2,0650 | 8.756.561 |
*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...