Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 1,8500 | 1,9000 | 1,7850 | 1,8100 | 1,8100 | 990.189 |
02 mag 2024 | 1,7900 | 1,8300 | 1,7600 | 1,8200 | 1,8200 | 834.700 |
01 mag 2024 | 1,7000 | 1,7850 | 1,6910 | 1,7600 | 1,7600 | 2.036.700 |
30 apr 2024 | 1,7800 | 1,7800 | 1,6700 | 1,6900 | 1,6900 | 975.400 |
29 apr 2024 | 1,7900 | 1,8200 | 1,7100 | 1,7400 | 1,7400 | 980.600 |
26 apr 2024 | 1,7600 | 1,7950 | 1,7500 | 1,7700 | 1,7700 | 585.700 |
25 apr 2024 | 1,8000 | 1,8700 | 1,7400 | 1,7600 | 1,7600 | 848.100 |
24 apr 2024 | 1,7700 | 1,8300 | 1,7400 | 1,8200 | 1,8200 | 1.178.200 |
23 apr 2024 | 1,7300 | 1,8400 | 1,7300 | 1,7700 | 1,7700 | 1.116.300 |
22 apr 2024 | 1,7800 | 1,7800 | 1,7100 | 1,7400 | 1,7400 | 963.000 |
19 apr 2024 | 1,6800 | 1,7800 | 1,6800 | 1,7500 | 1,7500 | 1.644.900 |
18 apr 2024 | 1,8000 | 1,8400 | 1,7400 | 1,7600 | 1,7600 | 1.358.000 |
17 apr 2024 | 1,7400 | 1,7900 | 1,7300 | 1,7500 | 1,7500 | 1.998.400 |
16 apr 2024 | 1,8000 | 1,8200 | 1,7100 | 1,7300 | 1,7300 | 2.479.800 |
15 apr 2024 | 2,0100 | 2,0100 | 1,8000 | 1,8100 | 1,8100 | 3.420.800 |
12 apr 2024 | 2,0500 | 2,0700 | 2,0000 | 2,0100 | 2,0100 | 1.403.200 |
11 apr 2024 | 2,0600 | 2,0800 | 2,0200 | 2,0700 | 2,0700 | 1.155.000 |
10 apr 2024 | 2,0900 | 2,1000 | 2,0200 | 2,0400 | 2,0400 | 1.370.500 |
09 apr 2024 | 2,1100 | 2,1600 | 2,0700 | 2,1500 | 2,1500 | 1.319.500 |
08 apr 2024 | 2,1000 | 2,1190 | 2,0600 | 2,1000 | 2,1000 | 1.500.400 |
05 apr 2024 | 2,0600 | 2,1000 | 2,0400 | 2,1000 | 2,1000 | 1.233.700 |
04 apr 2024 | 2,1600 | 2,1750 | 2,0550 | 2,0800 | 2,0800 | 1.468.800 |
03 apr 2024 | 2,1500 | 2,2100 | 2,1200 | 2,1400 | 2,1400 | 1.219.800 |
02 apr 2024 | 2,2200 | 2,2500 | 2,1250 | 2,1600 | 2,1600 | 1.931.100 |
01 apr 2024 | 2,5500 | 2,5700 | 2,2200 | 2,2500 | 2,2500 | 3.337.600 |
28 mar 2024 | 2,5700 | 2,6700 | 2,5250 | 2,5500 | 2,5500 | 2.518.100 |
27 mar 2024 | 2,5300 | 2,5600 | 2,4700 | 2,5500 | 2,5500 | 1.130.300 |
26 mar 2024 | 2,5300 | 2,6000 | 2,5000 | 2,5100 | 2,5100 | 1.838.500 |
25 mar 2024 | 2,4200 | 2,5400 | 2,4200 | 2,4900 | 2,4900 | 1.924.600 |
22 mar 2024 | 2,4700 | 2,4750 | 2,3900 | 2,3900 | 2,3900 | 846.700 |
21 mar 2024 | 2,4500 | 2,4800 | 2,3850 | 2,4700 | 2,4700 | 1.765.500 |
20 mar 2024 | 2,3400 | 2,4500 | 2,3100 | 2,4200 | 2,4200 | 1.795.600 |
19 mar 2024 | 2,1900 | 2,4000 | 2,1900 | 2,3600 | 2,3600 | 1.862.300 |
18 mar 2024 | 2,2100 | 2,2400 | 2,1700 | 2,2100 | 2,2100 | 899.100 |
15 mar 2024 | 2,1700 | 2,2300 | 2,1450 | 2,2100 | 2,2100 | 2.297.800 |
14 mar 2024 | 2,1900 | 2,1900 | 2,1300 | 2,1600 | 2,1600 | 1.123.400 |
13 mar 2024 | 2,1400 | 2,2300 | 2,1300 | 2,1700 | 2,1700 | 827.800 |
12 mar 2024 | 2,2000 | 2,2000 | 2,1400 | 2,1500 | 2,1500 | 998.000 |
11 mar 2024 | 2,2400 | 2,3000 | 2,1950 | 2,2000 | 2,2000 | 941.600 |
08 mar 2024 | 2,2700 | 2,3600 | 2,2400 | 2,2400 | 2,2400 | 1.127.400 |
07 mar 2024 | 2,2000 | 2,2400 | 2,1600 | 2,2200 | 2,2200 | 623.200 |
06 mar 2024 | 2,2000 | 2,2300 | 2,1450 | 2,1700 | 2,1700 | 729.300 |
05 mar 2024 | 2,1300 | 2,2300 | 2,1300 | 2,1700 | 2,1700 | 2.089.000 |
04 mar 2024 | 2,2600 | 2,2800 | 2,1500 | 2,1500 | 2,1500 | 882.600 |
01 mar 2024 | 2,1800 | 2,2600 | 2,1400 | 2,2500 | 2,2500 | 1.376.800 |
29 feb 2024 | 2,1800 | 2,2400 | 2,1500 | 2,1900 | 2,1900 | 871.000 |
28 feb 2024 | 2,2000 | 2,2100 | 2,1300 | 2,1300 | 2,1300 | 786.700 |
27 feb 2024 | 2,2400 | 2,2700 | 2,1900 | 2,2300 | 2,2300 | 716.000 |
26 feb 2024 | 2,1500 | 2,2200 | 2,1500 | 2,2100 | 2,2100 | 1.043.100 |
23 feb 2024 | 2,1600 | 2,2000 | 2,1300 | 2,1600 | 2,1600 | 1.807.000 |
22 feb 2024 | 2,1500 | 2,1900 | 2,1400 | 2,1600 | 2,1600 | 1.106.800 |
21 feb 2024 | 2,2000 | 2,2000 | 2,1400 | 2,1600 | 2,1600 | 934.200 |
20 feb 2024 | 2,2500 | 2,2700 | 2,1900 | 2,2200 | 2,2200 | 764.200 |
16 feb 2024 | 2,2700 | 2,2800 | 2,2150 | 2,2600 | 2,2600 | 949.400 |
15 feb 2024 | 2,2900 | 2,3400 | 2,2500 | 2,2900 | 2,2900 | 1.070.300 |
14 feb 2024 | 2,2200 | 2,2600 | 2,1800 | 2,2600 | 2,2600 | 710.800 |
13 feb 2024 | 2,2800 | 2,2900 | 2,1550 | 2,1700 | 2,1700 | 1.197.300 |
12 feb 2024 | 2,3300 | 2,4200 | 2,2800 | 2,4000 | 2,4000 | 1.299.500 |
09 feb 2024 | 2,2300 | 2,3250 | 2,2000 | 2,3200 | 2,3200 | 1.126.300 |
08 feb 2024 | 2,1700 | 2,2400 | 2,1500 | 2,2100 | 2,2100 | 686.700 |
07 feb 2024 | 2,1900 | 2,2200 | 2,1400 | 2,1700 | 2,1700 | 616.100 |
06 feb 2024 | 2,1100 | 2,2000 | 2,1000 | 2,1900 | 2,1900 | 1.070.600 |
05 feb 2024 | 2,2000 | 2,2100 | 2,1300 | 2,1500 | 2,1500 | 1.430.700 |
02 feb 2024 | 2,2700 | 2,2800 | 2,2200 | 2,2500 | 2,2500 | 753.500 |
01 feb 2024 | 2,3100 | 2,3600 | 2,1700 | 2,3100 | 2,3100 | 2.331.000 |
31 gen 2024 | 2,3400 | 2,4000 | 2,2600 | 2,2600 | 2,2600 | 1.062.200 |
30 gen 2024 | 2,4100 | 2,4280 | 2,3300 | 2,3700 | 2,3700 | 787.600 |
29 gen 2024 | 2,2800 | 2,4600 | 2,2700 | 2,4500 | 2,4500 | 1.380.200 |
26 gen 2024 | 2,3200 | 2,3400 | 2,2700 | 2,2900 | 2,2900 | 680.700 |
25 gen 2024 | 2,3200 | 2,3380 | 2,2500 | 2,3000 | 2,3000 | 766.000 |
24 gen 2024 | 2,3300 | 2,4300 | 2,2700 | 2,2900 | 2,2900 | 1.611.700 |
23 gen 2024 | 2,3000 | 2,3300 | 2,2600 | 2,2800 | 2,2800 | 1.294.900 |
22 gen 2024 | 2,1100 | 2,2900 | 2,1100 | 2,2800 | 2,2800 | 1.782.800 |
19 gen 2024 | 2,1000 | 2,1150 | 1,9900 | 2,1100 | 2,1100 | 1.662.100 |
18 gen 2024 | 2,0900 | 2,1100 | 2,0200 | 2,0700 | 2,0700 | 1.137.900 |
17 gen 2024 | 2,0700 | 2,0800 | 2,0300 | 2,0700 | 2,0700 | 1.124.900 |
16 gen 2024 | 2,2100 | 2,2100 | 2,1000 | 2,1000 | 2,1000 | 1.030.800 |
12 gen 2024 | 2,2100 | 2,2600 | 2,1800 | 2,2000 | 2,2000 | 1.119.000 |
11 gen 2024 | 2,2700 | 2,2700 | 2,1500 | 2,1800 | 2,1800 | 1.446.800 |
10 gen 2024 | 2,2500 | 2,3300 | 2,2100 | 2,2400 | 2,2400 | 1.576.100 |
09 gen 2024 | 2,3000 | 2,3000 | 2,2400 | 2,2500 | 2,2500 | 938.400 |
08 gen 2024 | 2,2500 | 2,3600 | 2,2400 | 2,3300 | 2,3300 | 1.054.900 |
05 gen 2024 | 2,3000 | 2,3500 | 2,2500 | 2,2600 | 2,2600 | 1.357.700 |
04 gen 2024 | 2,3400 | 2,3650 | 2,2900 | 2,3200 | 2,3200 | 951.100 |
03 gen 2024 | 2,3900 | 2,4000 | 2,3000 | 2,3400 | 2,3400 | 1.324.100 |
02 gen 2024 | 2,4600 | 2,5200 | 2,3800 | 2,3800 | 2,3800 | 1.402.300 |
29 dic 2023 | 2,5400 | 2,5700 | 2,4500 | 2,4700 | 2,4700 | 1.478.200 |
28 dic 2023 | 2,3800 | 2,5700 | 2,3700 | 2,5600 | 2,5600 | 2.270.500 |
27 dic 2023 | 2,4500 | 2,4800 | 2,3750 | 2,3900 | 2,3900 | 2.007.400 |
26 dic 2023 | 2,3700 | 2,4600 | 2,3200 | 2,4500 | 2,4500 | 2.312.500 |
22 dic 2023 | 2,3700 | 2,4800 | 2,3300 | 2,3500 | 2,3500 | 3.502.500 |
21 dic 2023 | 2,3600 | 2,4100 | 2,3350 | 2,3700 | 2,3700 | 2.092.100 |
20 dic 2023 | 2,4600 | 2,4600 | 2,3400 | 2,3500 | 2,3500 | 1.657.200 |
19 dic 2023 | 2,4300 | 2,5000 | 2,4290 | 2,4800 | 2,4800 | 1.889.600 |
18 dic 2023 | 2,4500 | 2,5600 | 2,4150 | 2,4300 | 2,4300 | 1.474.100 |
15 dic 2023 | 2,5500 | 2,5700 | 2,3800 | 2,4500 | 2,4500 | 3.952.000 |
14 dic 2023 | 2,5000 | 2,6050 | 2,4500 | 2,5200 | 2,5200 | 2.297.900 |
13 dic 2023 | 2,2900 | 2,4500 | 2,2250 | 2,4500 | 2,4500 | 2.468.300 |
12 dic 2023 | 2,3800 | 2,3800 | 2,2600 | 2,2700 | 2,2700 | 1.497.300 |
11 dic 2023 | 2,4000 | 2,4600 | 2,3100 | 2,3800 | 2,3800 | 1.907.300 |
*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...