Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 gen 2021 | 2,1060 | 2,1400 | 2,1060 | 2,1400 | 2,1400 | 2.052.520 |
14 gen 2021 | 2,0600 | 2,1260 | 2,0400 | 2,1200 | 2,1200 | 1.963.903 |
13 gen 2021 | 2,0760 | 2,0760 | 2,0340 | 2,0620 | 2,0620 | 1.107.763 |
12 gen 2021 | 2,0800 | 2,0920 | 2,0440 | 2,0820 | 2,0820 | 860.864 |
11 gen 2021 | 2,1120 | 2,1220 | 2,0600 | 2,0680 | 2,0680 | 1.345.655 |
08 gen 2021 | 2,1220 | 2,1380 | 2,1060 | 2,1180 | 2,1180 | 895.804 |
07 gen 2021 | 2,1340 | 2,1360 | 2,1040 | 2,1200 | 2,1200 | 1.020.260 |
06 gen 2021 | 2,1180 | 2,1440 | 2,0900 | 2,1340 | 2,1340 | 1.095.285 |
05 gen 2021 | 2,1180 | 2,1560 | 2,1100 | 2,1180 | 2,1180 | 1.071.829 |
04 gen 2021 | 2,1060 | 2,1440 | 2,0660 | 2,1240 | 2,1240 | 1.674.318 |
30 dic 2020 | 2,1160 | 2,1200 | 2,0820 | 2,0860 | 2,0860 | 762.111 |
29 dic 2020 | 2,1280 | 2,1360 | 2,0900 | 2,1080 | 2,1080 | 713.247 |
28 dic 2020 | 2,1480 | 2,1520 | 2,1020 | 2,1140 | 2,1140 | 1.131.736 |
23 dic 2020 | 2,1260 | 2,1360 | 2,0880 | 2,1240 | 2,1240 | 1.182.897 |
22 dic 2020 | 2,0640 | 2,1220 | 2,0640 | 2,1120 | 2,1120 | 1.392.445 |
21 dic 2020 | 2,0800 | 2,0860 | 1,9000 | 2,0500 | 2,0500 | 2.071.098 |
18 dic 2020 | 2,1020 | 2,1280 | 2,0820 | 2,0920 | 2,0920 | 1.473.410 |
17 dic 2020 | 2,1200 | 2,1440 | 2,0920 | 2,1080 | 2,1080 | 1.962.911 |
16 dic 2020 | 2,1680 | 2,1740 | 2,1020 | 2,1360 | 2,1360 | 1.848.963 |
15 dic 2020 | 2,1400 | 2,1680 | 2,1060 | 2,1540 | 2,1540 | 1.687.413 |
14 dic 2020 | 2,1480 | 2,1880 | 2,1000 | 2,1400 | 2,1400 | 2.554.672 |
11 dic 2020 | 2,1200 | 2,1220 | 2,0720 | 2,0840 | 2,0840 | 1.161.007 |
10 dic 2020 | 2,1420 | 2,1480 | 2,0960 | 2,1180 | 2,1180 | 1.492.824 |
09 dic 2020 | 2,1280 | 2,1600 | 2,1220 | 2,1500 | 2,1500 | 1.741.161 |
08 dic 2020 | 2,1500 | 2,1680 | 2,1200 | 2,1280 | 2,1280 | 1.076.932 |
07 dic 2020 | 2,1800 | 2,1900 | 2,1260 | 2,1500 | 2,1500 | 1.968.298 |
04 dic 2020 | 2,1300 | 2,2320 | 2,1300 | 2,2000 | 2,2000 | 4.950.917 |
03 dic 2020 | 2,0120 | 2,1320 | 2,0020 | 2,1220 | 2,1220 | 3.539.458 |
02 dic 2020 | 2,0140 | 2,0260 | 1,9910 | 2,0200 | 2,0200 | 1.230.037 |
01 dic 2020 | 1,9770 | 2,0260 | 1,9730 | 2,0260 | 2,0260 | 2.127.089 |
30 nov 2020 | 1,9830 | 2,0180 | 1,9560 | 1,9770 | 1,9770 | 2.017.061 |
27 nov 2020 | 1,9200 | 1,9930 | 1,9200 | 1,9850 | 1,9850 | 2.736.235 |
26 nov 2020 | 1,9950 | 1,9950 | 1,9100 | 1,9160 | 1,9160 | 2.882.758 |
25 nov 2020 | 2,0200 | 2,0300 | 1,9650 | 1,9950 | 1,9950 | 2.038.818 |
24 nov 2020 | 1,9700 | 2,0260 | 1,9700 | 2,0080 | 2,0080 | 2.719.631 |
23 nov 2020 | 1,9900 | 2,0260 | 1,9600 | 1,9680 | 1,9680 | 1.773.528 |
20 nov 2020 | 1,9760 | 2,0120 | 1,9710 | 1,9860 | 1,9860 | 1.627.914 |
19 nov 2020 | 2,0420 | 2,0420 | 1,9690 | 1,9830 | 1,9830 | 3.075.317 |
18 nov 2020 | 1,9590 | 2,0400 | 1,9430 | 2,0340 | 2,0340 | 3.496.502 |
17 nov 2020 | 1,9300 | 2,0080 | 1,9160 | 1,9700 | 1,9700 | 4.225.416 |
16 nov 2020 | 1,8350 | 1,9300 | 1,8260 | 1,9250 | 1,9250 | 5.308.660 |
13 nov 2020 | 1,7890 | 1,8300 | 1,7740 | 1,8220 | 1,8220 | 2.612.088 |
12 nov 2020 | 1,7670 | 1,8350 | 1,7460 | 1,8010 | 1,8010 | 5.012.682 |
11 nov 2020 | 1,7200 | 1,8130 | 1,7100 | 1,7510 | 1,7510 | 6.807.250 |
10 nov 2020 | 1,5910 | 1,6900 | 1,5910 | 1,6590 | 1,6590 | 3.333.895 |
09 nov 2020 | 1,5610 | 1,6370 | 1,5310 | 1,5910 | 1,5910 | 4.066.896 |
06 nov 2020 | 1,5700 | 1,5820 | 1,5290 | 1,5400 | 1,5400 | 1.374.402 |
05 nov 2020 | 1,5350 | 1,5650 | 1,5220 | 1,5590 | 1,5590 | 1.313.250 |
04 nov 2020 | 1,5060 | 1,5280 | 1,4860 | 1,5210 | 1,5210 | 1.288.636 |
03 nov 2020 | 1,5050 | 1,5450 | 1,4940 | 1,5170 | 1,5170 | 1.472.930 |
02 nov 2020 | 1,4690 | 1,4900 | 1,4420 | 1,4770 | 1,4770 | 793.001 |
30 ott 2020 | 1,4630 | 1,4710 | 1,4350 | 1,4580 | 1,4580 | 1.657.229 |
29 ott 2020 | 1,4700 | 1,5100 | 1,4570 | 1,4800 | 1,4800 | 2.572.795 |
28 ott 2020 | 1,5010 | 1,5010 | 1,4440 | 1,4710 | 1,4710 | 2.010.336 |
27 ott 2020 | 1,5880 | 1,5880 | 1,5200 | 1,5240 | 1,5240 | 1.354.397 |
26 ott 2020 | 1,5740 | 1,6010 | 1,5650 | 1,5750 | 1,5750 | 905.031 |
23 ott 2020 | 1,5910 | 1,6330 | 1,5890 | 1,6020 | 1,6020 | 859.408 |
22 ott 2020 | 1,5860 | 1,6090 | 1,5610 | 1,6010 | 1,6010 | 1.001.673 |
21 ott 2020 | 1,6110 | 1,6300 | 1,5730 | 1,5820 | 1,5820 | 1.137.402 |
20 ott 2020 | 1,6220 | 1,6360 | 1,6020 | 1,6070 | 1,6070 | 775.405 |
19 ott 2020 | 1,6420 | 1,6660 | 1,6190 | 1,6290 | 1,6290 | 732.503 |
16 ott 2020 | 1,6500 | 1,6640 | 1,6020 | 1,6460 | 1,6460 | 1.025.184 |
15 ott 2020 | 1,6670 | 1,6670 | 1,6010 | 1,6350 | 1,6350 | 1.576.253 |
14 ott 2020 | 1,6400 | 1,6550 | 1,6210 | 1,6500 | 1,6500 | 532.235 |
13 ott 2020 | 1,6600 | 1,6630 | 1,6220 | 1,6320 | 1,6320 | 1.359.199 |
12 ott 2020 | 1,6900 | 1,6910 | 1,6550 | 1,6600 | 1,6600 | 1.113.661 |
09 ott 2020 | 1,7200 | 1,7200 | 1,6560 | 1,6900 | 1,6900 | 1.148.713 |
08 ott 2020 | 1,7200 | 1,7210 | 1,6940 | 1,7040 | 1,7040 | 1.027.049 |
07 ott 2020 | 1,7200 | 1,7400 | 1,6900 | 1,7030 | 1,7030 | 1.031.265 |
06 ott 2020 | 1,6850 | 1,7170 | 1,6850 | 1,7120 | 1,7120 | 1.085.913 |
05 ott 2020 | 1,6570 | 1,6950 | 1,6500 | 1,6890 | 1,6890 | 939.405 |
02 ott 2020 | 1,6420 | 1,6560 | 1,6240 | 1,6500 | 1,6500 | 792.304 |
01 ott 2020 | 1,6500 | 1,6570 | 1,6110 | 1,6500 | 1,6500 | 1.200.410 |
30 set 2020 | 1,6370 | 1,6520 | 1,6220 | 1,6380 | 1,6380 | 1.319.595 |
29 set 2020 | 1,6800 | 1,6800 | 1,6370 | 1,6390 | 1,6390 | 1.439.504 |
28 set 2020 | 1,6900 | 1,7200 | 1,6700 | 1,6770 | 1,6770 | 1.285.138 |
25 set 2020 | 1,7190 | 1,7300 | 1,6670 | 1,6810 | 1,6810 | 1.695.726 |
24 set 2020 | 1,7400 | 1,7520 | 1,7050 | 1,7130 | 1,7130 | 1.531.432 |
23 set 2020 | 1,7800 | 1,7840 | 1,7470 | 1,7550 | 1,7550 | 1.689.418 |
22 set 2020 | 1,7270 | 1,7850 | 1,7030 | 1,7610 | 1,7610 | 2.615.087 |
21 set 2020 | 1,8100 | 1,8100 | 1,7000 | 1,7050 | 1,7050 | 3.371.354 |
18 set 2020 | - | - | - | - | - | - |
17 set 2020 | 1,8300 | 1,8460 | 1,8000 | 1,8210 | 1,8210 | 1.618.525 |
16 set 2020 | 1,8360 | 1,8820 | 1,8200 | 1,8550 | 1,8550 | 1.780.871 |
15 set 2020 | 1,8600 | 1,8600 | 1,8210 | 1,8370 | 1,8370 | 1.476.048 |
14 set 2020 | 1,8580 | 1,8600 | 1,8100 | 1,8530 | 1,8530 | 1.921.438 |
11 set 2020 | 1,8630 | 1,8740 | 1,8070 | 1,8510 | 1,8510 | 2.416.507 |
10 set 2020 | 1,8900 | 1,9350 | 1,8400 | 1,8590 | 1,8590 | 5.934.332 |
09 set 2020 | 1,7300 | 1,8850 | 1,5940 | 1,8760 | 1,8760 | 10.441.432 |
08 set 2020 | 1,8600 | 1,9180 | 1,7760 | 1,8380 | 1,8380 | 12.027.446 |
07 set 2020 | 1,7200 | 1,8300 | 1,7100 | 1,8300 | 1,8300 | 10.543.331 |
04 set 2020 | 1,6490 | 1,7690 | 1,6400 | 1,6740 | 1,6740 | 13.028.239 |
03 set 2020 | 1,5150 | 1,6260 | 1,5050 | 1,5830 | 1,5830 | 5.836.835 |
02 set 2020 | 1,5390 | 1,5530 | 1,5000 | 1,5050 | 1,5050 | 1.898.087 |
01 set 2020 | 1,5600 | 1,5700 | 1,5000 | 1,5210 | 1,5210 | 2.786.320 |
31 ago 2020 | 1,5760 | 1,5950 | 1,5500 | 1,5500 | 1,5500 | 1.266.863 |
28 ago 2020 | 1,5790 | 1,5950 | 1,5670 | 1,5760 | 1,5760 | 916.199 |
27 ago 2020 | 1,5910 | 1,5910 | 1,5680 | 1,5850 | 1,5850 | 753.843 |
26 ago 2020 | 1,5830 | 1,5950 | 1,5770 | 1,5780 | 1,5780 | 657.747 |
25 ago 2020 | 1,5970 | 1,6260 | 1,5810 | 1,5830 | 1,5830 | 1.656.078 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |
Caricamento di altri dati in corso...