Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
26 feb 2021 | 1,6800 | 1,7700 | 1,6500 | 1,7400 | 1,7400 | 6.435.921 |
25 feb 2021 | 1,6900 | 1,7100 | 1,6700 | 1,6900 | 1,6900 | 2.843.650 |
24 feb 2021 | 1,7200 | 1,7200 | 1,6600 | 1,6700 | 1,6700 | 3.320.269 |
23 feb 2021 | 1,7000 | 1,7300 | 1,6700 | 1,6900 | 1,6900 | 3.667.202 |
22 feb 2021 | 1,7000 | 1,7400 | 1,6500 | 1,7000 | 1,7000 | 9.143.149 |
19 feb 2021 | 1,7200 | 1,7500 | 1,6900 | 1,7000 | 1,7000 | 4.687.443 |
18 feb 2021 | 1,7000 | 1,7400 | 1,6800 | 1,7100 | 1,7100 | 6.414.982 |
17 feb 2021 | 1,7000 | 1,7000 | 1,6700 | 1,6900 | 1,6900 | 5.100.189 |
16 feb 2021 | 1,7400 | 1,7400 | 1,7000 | 1,7000 | 1,7000 | 3.498.748 |
15 feb 2021 | 1,8200 | 1,8200 | 1,7200 | 1,7200 | 1,7200 | 7.659.516 |
12 feb 2021 | 1,7600 | 1,8200 | 1,7600 | 1,8000 | 1,8000 | 6.489.933 |
11 feb 2021 | 1,8000 | 1,8200 | 1,7700 | 1,7800 | 1,7800 | 3.165.561 |
10 feb 2021 | 1,7800 | 1,8300 | 1,7800 | 1,8000 | 1,8000 | 3.863.161 |
09 feb 2021 | 1,8000 | 1,8200 | 1,7700 | 1,7800 | 1,7800 | 5.503.028 |
08 feb 2021 | 1,8300 | 1,8400 | 1,8000 | 1,8100 | 1,8100 | 5.506.112 |
05 feb 2021 | 1,9800 | 1,9800 | 1,8500 | 1,8600 | 1,8600 | 7.313.706 |
04 feb 2021 | 1,8700 | 1,9600 | 1,8300 | 1,9400 | 1,9400 | 5.866.725 |
03 feb 2021 | 1,8500 | 1,9000 | 1,8100 | 1,8700 | 1,8700 | 8.286.238 |
02 feb 2021 | 1,9000 | 1,9000 | 1,8200 | 1,8500 | 1,8500 | 5.214.010 |
01 feb 2021 | 1,8200 | 1,8900 | 1,8100 | 1,8800 | 1,8800 | 3.790.637 |
29 gen 2021 | 1,7700 | 1,8400 | 1,7600 | 1,8000 | 1,8000 | 5.160.564 |
28 gen 2021 | 1,6900 | 1,8100 | 1,6500 | 1,7700 | 1,7700 | 7.273.846 |
27 gen 2021 | 1,8200 | 1,8200 | 1,7300 | 1,7300 | 1,7300 | 8.544.182 |
25 gen 2021 | 1,9000 | 1,9100 | 1,8200 | 1,8200 | 1,8200 | 8.524.935 |
22 gen 2021 | 1,9500 | 1,9700 | 1,9000 | 1,9100 | 1,9100 | 7.435.796 |
21 gen 2021 | 1,9600 | 1,9900 | 1,9400 | 1,9700 | 1,9700 | 6.388.177 |
20 gen 2021 | 1,9900 | 2,0000 | 1,9500 | 1,9600 | 1,9600 | 3.457.080 |
19 gen 2021 | 1,9700 | 1,9900 | 1,9600 | 1,9800 | 1,9800 | 3.700.958 |
18 gen 2021 | 2,0000 | 2,0300 | 1,9400 | 1,9700 | 1,9700 | 5.804.732 |
15 gen 2021 | 2,0200 | 2,0400 | 1,9900 | 2,0100 | 2,0100 | 5.861.241 |
14 gen 2021 | 1,9900 | 2,0300 | 1,9600 | 2,0100 | 2,0100 | 5.400.797 |
13 gen 2021 | 1,9900 | 2,0000 | 1,9500 | 1,9700 | 1,9700 | 7.137.722 |
12 gen 2021 | 2,0100 | 2,0500 | 1,9800 | 2,0100 | 2,0100 | 6.415.379 |
11 gen 2021 | 2,0600 | 2,1000 | 2,0100 | 2,0300 | 2,0300 | 8.732.972 |
08 gen 2021 | 2,1600 | 2,1600 | 2,0600 | 2,0700 | 2,0700 | 9.867.626 |
07 gen 2021 | 2,2200 | 2,2200 | 2,1300 | 2,1600 | 2,1600 | 11.242.045 |
06 gen 2021 | 2,2900 | 2,3100 | 2,1900 | 2,2200 | 2,2200 | 16.174.055 |
05 gen 2021 | 2,1300 | 2,2100 | 2,0600 | 2,2100 | 2,2100 | 16.926.346 |
04 gen 2021 | 2,0900 | 2,1100 | 2,0200 | 2,1100 | 2,1100 | 12.653.686 |
01 gen 2021 | 2,0000 | 2,0300 | 1,9600 | 2,0100 | 2,0100 | 11.610.389 |
31 dic 2020 | 2,0100 | 2,0300 | 1,9900 | 2,0100 | 2,0100 | 4.480.916 |
30 dic 2020 | 2,0400 | 2,0500 | 1,9700 | 2,0300 | 2,0300 | 6.820.477 |
29 dic 2020 | 2,0000 | 2,0600 | 1,9700 | 2,0400 | 2,0400 | 13.433.513 |
28 dic 2020 | 2,0500 | 2,0500 | 1,9700 | 1,9700 | 1,9700 | 11.167.523 |
24 dic 2020 | 2,1000 | 2,1600 | 1,9900 | 2,0700 | 2,0700 | 19.573.322 |
23 dic 2020 | 1,9100 | 2,0700 | 1,8900 | 2,0700 | 2,0700 | 21.122.781 |
22 dic 2020 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 889.865 |
21 dic 2020 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 798.363 |
18 dic 2020 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 708.974 |
17 dic 2020 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 801.541 |
16 dic 2020 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 646.774 |
15 dic 2020 | 2,7900 | 2,7900 | 2,5300 | 2,5300 | 2,5300 | 7.195.315 |
14 dic 2020 | 2,6600 | 2,6600 | 2,5600 | 2,6600 | 2,6600 | 23.996.636 |
11 dic 2020 | 2,5400 | 2,5400 | 2,4800 | 2,5400 | 2,5400 | 10.583.736 |
10 dic 2020 | 2,4200 | 2,4200 | 2,2000 | 2,4200 | 2,4200 | 54.275.292 |
09 dic 2020 | 2,3100 | 2,3100 | 2,1900 | 2,3100 | 2,3100 | 27.723.776 |
08 dic 2020 | 2,1000 | 2,1000 | 2,0300 | 2,1000 | 2,1000 | 10.138.316 |
07 dic 2020 | 1,9100 | 1,9100 | 1,8600 | 1,9100 | 1,9100 | 9.130.306 |
04 dic 2020 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 2.688.003 |
03 dic 2020 | 1,5900 | 1,6600 | 1,5700 | 1,6600 | 1,6600 | 5.914.091 |
02 dic 2020 | 1,5600 | 1,6000 | 1,5400 | 1,5900 | 1,5900 | 4.055.451 |
01 dic 2020 | 1,6300 | 1,6300 | 1,5800 | 1,6000 | 1,6000 | 3.486.239 |
27 nov 2020 | 1,6500 | 1,6500 | 1,6100 | 1,6300 | 1,6300 | 2.811.535 |
26 nov 2020 | 1,6800 | 1,6900 | 1,6100 | 1,6500 | 1,6500 | 4.974.695 |
25 nov 2020 | 1,7100 | 1,7300 | 1,6200 | 1,6300 | 1,6300 | 10.729.436 |
24 nov 2020 | 1,6400 | 1,6500 | 1,5600 | 1,6500 | 1,6500 | 9.378.457 |
23 nov 2020 | 1,5000 | 1,5800 | 1,4800 | 1,5800 | 1,5800 | 7.355.099 |
20 nov 2020 | 1,5100 | 1,5400 | 1,5000 | 1,5100 | 1,5100 | 2.074.548 |
19 nov 2020 | 1,5200 | 1,5600 | 1,4900 | 1,5300 | 1,5300 | 4.114.455 |
18 nov 2020 | 1,5300 | 1,5300 | 1,4800 | 1,5200 | 1,5200 | 3.196.963 |
17 nov 2020 | 1,5500 | 1,5500 | 1,4600 | 1,5100 | 1,5100 | 4.165.151 |
14 nov 2020 | - | - | - | - | - | - |
13 nov 2020 | 1,4500 | 1,5100 | 1,4300 | 1,4900 | 1,4900 | 4.678.690 |
12 nov 2020 | 1,5100 | 1,5300 | 1,4600 | 1,4700 | 1,4700 | 4.586.572 |
11 nov 2020 | 1,5400 | 1,5400 | 1,5000 | 1,5100 | 1,5100 | 3.529.386 |
10 nov 2020 | 1,4500 | 1,5600 | 1,4200 | 1,5100 | 1,5100 | 6.130.864 |
09 nov 2020 | 1,5500 | 1,5500 | 1,4500 | 1,4900 | 1,4900 | 2.437.405 |
06 nov 2020 | 1,4200 | 1,5200 | 1,4200 | 1,5200 | 1,5200 | 2.036.723 |
05 nov 2020 | 1,4300 | 1,4900 | 1,4300 | 1,4500 | 1,4500 | 2.030.917 |
04 nov 2020 | 1,4100 | 1,5400 | 1,4100 | 1,5000 | 1,5000 | 1.724.011 |
03 nov 2020 | 1,4700 | 1,5100 | 1,4500 | 1,4700 | 1,4700 | 2.289.476 |
02 nov 2020 | 1,5900 | 1,5900 | 1,5200 | 1,5200 | 1,5200 | 2.412.907 |
30 ott 2020 | 1,6900 | 1,7500 | 1,5900 | 1,6000 | 1,6000 | 3.762.607 |
29 ott 2020 | 1,7000 | 1,7900 | 1,6500 | 1,6700 | 1,6700 | 3.882.308 |
28 ott 2020 | 1,7300 | 1,7300 | 1,7000 | 1,7300 | 1,7300 | 5.118.038 |
27 ott 2020 | 1,6100 | 1,6500 | 1,6000 | 1,6500 | 1,6500 | 4.141.598 |
26 ott 2020 | 1,5800 | 1,5800 | 1,5500 | 1,5800 | 1,5800 | 5.518.647 |
23 ott 2020 | 1,5100 | 1,5100 | 1,4600 | 1,5100 | 1,5100 | 941.119 |
22 ott 2020 | 1,3900 | 1,4400 | 1,3300 | 1,4400 | 1,4400 | 1.646.281 |
21 ott 2020 | 1,3600 | 1,3800 | 1,3200 | 1,3800 | 1,3800 | 1.617.786 |
20 ott 2020 | 1,3100 | 1,3500 | 1,3100 | 1,3200 | 1,3200 | 5.245.061 |
19 ott 2020 | 1,4100 | 1,4100 | 1,3700 | 1,3700 | 1,3700 | 1.625.847 |
16 ott 2020 | 1,5300 | 1,5400 | 1,4100 | 1,4400 | 1,4400 | 3.193.012 |
15 ott 2020 | 1,4200 | 1,4800 | 1,4200 | 1,4800 | 1,4800 | 362.502 |
14 ott 2020 | 1,4000 | 1,4500 | 1,3900 | 1,4100 | 1,4100 | 3.606.944 |
13 ott 2020 | 1,4500 | 1,4700 | 1,4100 | 1,4100 | 1,4100 | 4.631.789 |
12 ott 2020 | 1,5400 | 1,5500 | 1,4800 | 1,4800 | 1,4800 | 4.200.413 |
09 ott 2020 | 1,6200 | 1,6500 | 1,5400 | 1,5500 | 1,5500 | 3.342.276 |
08 ott 2020 | 1,6200 | 1,6700 | 1,6000 | 1,6200 | 1,6200 | 2.292.936 |
07 ott 2020 | 1,7100 | 1,7100 | 1,6300 | 1,6700 | 1,6700 | 4.098.444 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. |