Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 1,8200 | 1,8200 | 1,7660 | 1,8000 | 1,8000 | 416.655 |
08 mag 2024 | 1,7900 | 1,8300 | 1,7500 | 1,8200 | 1,8200 | 523.687 |
07 mag 2024 | 1,8000 | 1,8260 | 1,7440 | 1,7740 | 1,7740 | 384.769 |
06 mag 2024 | 1,7400 | 1,8220 | 1,7400 | 1,8200 | 1,8200 | 1.036.878 |
03 mag 2024 | 1,7400 | 1,7480 | 1,6900 | 1,7380 | 1,7380 | 422.241 |
02 mag 2024 | 1,7880 | 1,7880 | 1,7180 | 1,7400 | 1,7400 | 146.960 |
30 apr 2024 | 1,7460 | 1,7880 | 1,7200 | 1,7880 | 1,7880 | 497.707 |
29 apr 2024 | 1,6840 | 1,7580 | 1,6840 | 1,7300 | 1,7300 | 136.939 |
26 apr 2024 | 1,7100 | 1,7500 | 1,6800 | 1,7280 | 1,7280 | 197.121 |
25 apr 2024 | 1,7880 | 1,7880 | 1,6860 | 1,6900 | 1,6900 | 273.354 |
24 apr 2024 | 1,7900 | 1,7900 | 1,7120 | 1,7480 | 1,7480 | 253.700 |
23 apr 2024 | 1,7000 | 1,8000 | 1,7000 | 1,7400 | 1,7400 | 470.822 |
22 apr 2024 | 1,6880 | 1,7980 | 1,6700 | 1,6820 | 1,6820 | 417.042 |
19 apr 2024 | 1,7300 | 1,7300 | 1,6600 | 1,6900 | 1,6900 | 561.017 |
18 apr 2024 | 1,7340 | 1,7640 | 1,6700 | 1,7540 | 1,7540 | 311.243 |
17 apr 2024 | 1,7400 | 1,7820 | 1,7300 | 1,7660 | 1,7660 | 142.281 |
16 apr 2024 | 1,7800 | 1,7800 | 1,7220 | 1,7640 | 1,7640 | 263.073 |
15 apr 2024 | 1,7760 | 1,7820 | 1,7320 | 1,7800 | 1,7800 | 456.919 |
12 apr 2024 | 1,8360 | 1,8360 | 1,7760 | 1,7760 | 1,7760 | 624.476 |
11 apr 2024 | 1,8500 | 1,8500 | 1,7860 | 1,7980 | 1,7980 | 380.585 |
10 apr 2024 | 1,7800 | 1,8540 | 1,7800 | 1,8140 | 1,8140 | 350.513 |
09 apr 2024 | 1,8600 | 1,8600 | 1,8120 | 1,8200 | 1,8200 | 724.413 |
08 apr 2024 | 1,8000 | 1,8480 | 1,8000 | 1,8460 | 1,8460 | 571.559 |
05 apr 2024 | 1,8500 | 1,8500 | 1,8220 | 1,8480 | 1,8480 | 407.309 |
04 apr 2024 | 1,7900 | 1,8560 | 1,7900 | 1,8260 | 1,8260 | 675.569 |
03 apr 2024 | 1,7700 | 1,8360 | 1,7700 | 1,8100 | 1,8100 | 512.713 |
02 apr 2024 | 1,7800 | 1,8400 | 1,7800 | 1,7980 | 1,7980 | 330.790 |
27 mar 2024 | 1,7580 | 1,8080 | 1,7580 | 1,8080 | 1,8080 | 257.411 |
26 mar 2024 | 1,7800 | 1,8100 | 1,7740 | 1,7960 | 1,7960 | 798.227 |
25 mar 2024 | 1,8100 | 1,8100 | 1,7500 | 1,7700 | 1,7700 | 732.098 |
22 mar 2024 | 1,9140 | 1,9140 | 1,7880 | 1,7960 | 1,7960 | 2.534.685 |
21 mar 2024 | 1,9000 | 1,9280 | 1,8460 | 1,9100 | 1,9100 | 956.587 |
20 mar 2024 | 1,9160 | 1,9380 | 1,8860 | 1,9060 | 1,9060 | 628.475 |
19 mar 2024 | 1,9040 | 1,9200 | 1,9020 | 1,9200 | 1,9200 | 125.754 |
18 mar 2024 | 1,9400 | 1,9400 | 1,8840 | 1,9180 | 1,9180 | 607.426 |
15 mar 2024 | 1,9680 | 1,9680 | 1,9120 | 1,9220 | 1,9220 | 404.495 |
14 mar 2024 | 1,9480 | 1,9680 | 1,9220 | 1,9280 | 1,9280 | 524.620 |
13 mar 2024 | 1,9360 | 2,0400 | 1,9360 | 1,9500 | 1,9500 | 718.261 |
12 mar 2024 | 1,8880 | 2,0000 | 1,8880 | 1,9660 | 1,9660 | 1.672.105 |
11 mar 2024 | 1,9100 | 1,9440 | 1,9000 | 1,9300 | 1,9300 | 742.588 |
08 mar 2024 | 1,8720 | 1,9360 | 1,8600 | 1,9100 | 1,9100 | 1.277.400 |
07 mar 2024 | 1,8240 | 1,9380 | 1,8240 | 1,8720 | 1,8720 | 876.517 |
06 mar 2024 | 1,8600 | 1,8800 | 1,8200 | 1,8600 | 1,8600 | 501.221 |
05 mar 2024 | 1,9280 | 1,9280 | 1,8300 | 1,8480 | 1,8480 | 606.639 |
04 mar 2024 | 1,9580 | 1,9580 | 1,8700 | 1,8760 | 1,8760 | 747.698 |
01 mar 2024 | 1,9880 | 1,9880 | 1,9100 | 1,9260 | 1,9260 | 1.369.953 |
29 feb 2024 | 1,9600 | 2,0000 | 1,9520 | 1,9660 | 1,9660 | 1.020.351 |
28 feb 2024 | 1,9900 | 1,9900 | 1,9360 | 1,9500 | 1,9500 | 2.255.007 |
27 feb 2024 | 2,0850 | 2,1000 | 1,9320 | 2,0050 | 2,0050 | 4.010.009 |
26 feb 2024 | 1,9980 | 2,1100 | 1,9840 | 2,0950 | 2,0950 | 3.423.925 |
23 feb 2024 | 1,9700 | 2,0350 | 1,9400 | 1,9620 | 1,9620 | 1.968.422 |
22 feb 2024 | 1,9620 | 1,9780 | 1,9140 | 1,9200 | 1,9200 | 1.074.943 |
21 feb 2024 | 2,0000 | 2,0500 | 1,9620 | 1,9700 | 1,9700 | 1.630.487 |
20 feb 2024 | 1,9580 | 1,9900 | 1,9480 | 1,9700 | 1,9700 | 943.914 |
19 feb 2024 | 1,9320 | 1,9720 | 1,9280 | 1,9300 | 1,9300 | 596.079 |
16 feb 2024 | 1,9500 | 1,9580 | 1,9280 | 1,9500 | 1,9500 | 666.566 |
15 feb 2024 | 1,9800 | 1,9860 | 1,9200 | 1,9380 | 1,9380 | 883.421 |
14 feb 2024 | 2,0000 | 2,0000 | 1,9600 | 1,9620 | 1,9620 | 928.546 |
13 feb 2024 | 2,0000 | 2,0350 | 1,9680 | 2,0000 | 2,0000 | 657.186 |
12 feb 2024 | 1,9980 | 2,0400 | 1,9580 | 1,9940 | 1,9940 | 2.285.445 |
09 feb 2024 | 1,9240 | 1,9800 | 1,8940 | 1,9680 | 1,9680 | 1.338.074 |
08 feb 2024 | 1,9560 | 1,9560 | 1,8500 | 1,8800 | 1,8800 | 1.346.708 |
07 feb 2024 | 1,9500 | 1,9720 | 1,9020 | 1,9240 | 1,9240 | 1.351.029 |
06 feb 2024 | 1,9700 | 2,0000 | 1,9060 | 1,9200 | 1,9200 | 1.561.557 |
05 feb 2024 | 2,0600 | 2,1500 | 1,9520 | 1,9520 | 1,9520 | 3.447.032 |
02 feb 2024 | 1,8980 | 2,1100 | 1,8520 | 2,0600 | 2,0600 | 4.599.429 |
01 feb 2024 | 1,9020 | 1,9700 | 1,8500 | 1,8960 | 1,8960 | 6.295.639 |
31 gen 2024 | 2,1200 | 2,1650 | 1,9560 | 1,9880 | 1,9880 | 7.401.197 |
30 gen 2024 | 2,2500 | 2,3650 | 2,0100 | 2,1550 | 2,1550 | 7.461.537 |
29 gen 2024 | 2,1000 | 2,6800 | 2,1000 | 2,2700 | 2,2700 | 42.012.363 |
26 gen 2024 | 1,6540 | 2,0600 | 1,5820 | 2,0200 | 2,0200 | 28.635.134 |
25 gen 2024 | 1,3480 | 1,3480 | 1,3060 | 1,3200 | 1,3200 | 370.052 |
24 gen 2024 | 1,3140 | 1,3500 | 1,3140 | 1,3380 | 1,3380 | 386.537 |
23 gen 2024 | 1,3100 | 1,3500 | 1,3100 | 1,3460 | 1,3460 | 540.715 |
22 gen 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3360 | 1,3360 | 308.924 |
19 gen 2024 | 1,3900 | 1,3900 | 1,3360 | 1,3360 | 1,3360 | 197.941 |
18 gen 2024 | 1,3240 | 1,3980 | 1,3240 | 1,3800 | 1,3800 | 116.282 |
17 gen 2024 | 1,3520 | 1,3800 | 1,3420 | 1,3440 | 1,3440 | 178.237 |
16 gen 2024 | 1,3620 | 1,3980 | 1,3500 | 1,3600 | 1,3600 | 312.053 |
15 gen 2024 | 1,3980 | 1,4120 | 1,3620 | 1,3860 | 1,3860 | 144.925 |
12 gen 2024 | 1,3560 | 1,3900 | 1,3540 | 1,3680 | 1,3680 | 536.931 |
11 gen 2024 | 1,4000 | 1,4000 | 1,3560 | 1,3560 | 1,3560 | 451.109 |
10 gen 2024 | 1,4000 | 1,4180 | 1,3700 | 1,3720 | 1,3720 | 409.328 |
09 gen 2024 | 1,4080 | 1,4200 | 1,3800 | 1,4000 | 1,4000 | 300.872 |
08 gen 2024 | 1,4300 | 1,4560 | 1,4060 | 1,4300 | 1,4300 | 898.057 |
05 gen 2024 | 1,4020 | 1,4340 | 1,3700 | 1,4320 | 1,4320 | 870.969 |
04 gen 2024 | 1,3980 | 1,4300 | 1,3900 | 1,4300 | 1,4300 | 821.070 |
03 gen 2024 | 1,3720 | 1,4060 | 1,3700 | 1,3800 | 1,3800 | 733.719 |
02 gen 2024 | 1,4460 | 1,4480 | 1,3700 | 1,4060 | 1,4060 | 909.671 |
29 dic 2023 | 1,3500 | 1,4000 | 1,3260 | 1,3700 | 1,3700 | 2.468.441 |
28 dic 2023 | 1,3540 | 1,3700 | 1,3440 | 1,3520 | 1,3520 | 1.480.312 |
27 dic 2023 | 1,3720 | 1,4180 | 1,3580 | 1,3700 | 1,3700 | 1.579.199 |
22 dic 2023 | 1,3700 | 1,3980 | 1,3700 | 1,3900 | 1,3900 | 1.278.480 |
21 dic 2023 | 1,4000 | 1,4160 | 1,3820 | 1,3880 | 1,3880 | 791.592 |
20 dic 2023 | 1,4100 | 1,4440 | 1,4000 | 1,4160 | 1,4160 | 778.572 |
19 dic 2023 | 1,4280 | 1,4460 | 1,4000 | 1,4100 | 1,4100 | 534.826 |
18 dic 2023 | 1,4480 | 1,4580 | 1,3800 | 1,4200 | 1,4200 | 614.853 |
15 dic 2023 | 1,3820 | 1,4280 | 1,3820 | 1,4280 | 1,4280 | 378.560 |
14 dic 2023 | 1,4940 | 1,4940 | 1,3700 | 1,4100 | 1,4100 | 608.339 |
13 dic 2023 | 1,4020 | 1,4700 | 1,3700 | 1,4020 | 1,4020 | 819.347 |
*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...