Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 2,0200 | 2,0300 | 2,0100 | 2,0200 | 2,0200 | 1.757.155 |
16 mag 2024 | 2,0300 | 2,0700 | 2,0200 | 2,0300 | 2,0300 | 2.992.365 |
15 mag 2024 | 1,9900 | 2,0000 | 1,9600 | 2,0000 | 2,0000 | 2.577.395 |
14 mag 2024 | 2,0100 | 2,0300 | 1,9750 | 1,9850 | 1,9850 | 1.881.910 |
13 mag 2024 | 2,0100 | 2,0700 | 2,0000 | 2,0300 | 2,0300 | 3.187.634 |
10 mag 2024 | 2,0300 | 2,0400 | 2,0000 | 2,0000 | 2,0000 | 2.481.277 |
09 mag 2024 | 1,9950 | 2,0100 | 1,9650 | 1,9900 | 1,9900 | 1.867.975 |
08 mag 2024 | 1,9850 | 2,0200 | 1,9700 | 2,0200 | 2,0200 | 3.038.213 |
07 mag 2024 | 1,9600 | 1,9900 | 1,9450 | 1,9750 | 1,9750 | 3.013.329 |
06 mag 2024 | 1,9300 | 1,9450 | 1,9050 | 1,9400 | 1,9400 | 2.470.206 |
03 mag 2024 | 1,9700 | 1,9750 | 1,9050 | 1,9200 | 1,9200 | 2.012.847 |
02 mag 2024 | 1,9850 | 2,0000 | 1,9550 | 1,9600 | 1,9600 | 2.659.688 |
01 mag 2024 | 2,0100 | 2,0100 | 1,9350 | 1,9500 | 1,9500 | 4.437.502 |
30 apr 2024 | 2,0800 | 2,0900 | 2,0550 | 2,0900 | 2,0900 | 4.481.298 |
29 apr 2024 | 2,0400 | 2,0600 | 2,0100 | 2,0600 | 2,0600 | 3.587.855 |
26 apr 2024 | 2,0400 | 2,0600 | 2,0000 | 2,0100 | 2,0100 | 3.503.469 |
24 apr 2024 | 1,9850 | 2,0400 | 1,9750 | 2,0200 | 2,0200 | 3.600.521 |
23 apr 2024 | 2,0000 | 2,0000 | 1,9550 | 1,9700 | 1,9700 | 5.858.176 |
22 apr 2024 | 2,1100 | 2,1200 | 2,0200 | 2,0600 | 2,0600 | 7.129.610 |
19 apr 2024 | 2,0400 | 2,0900 | 2,0300 | 2,0600 | 2,0600 | 7.245.591 |
18 apr 2024 | 2,0100 | 2,0500 | 1,9975 | 2,0500 | 2,0500 | 4.609.662 |
17 apr 2024 | 1,9700 | 2,0400 | 1,9700 | 2,0300 | 2,0300 | 6.527.099 |
16 apr 2024 | 1,9500 | 1,9800 | 1,9350 | 1,9750 | 1,9750 | 5.288.051 |
15 apr 2024 | 1,9700 | 1,9750 | 1,9450 | 1,9600 | 1,9600 | 3.106.953 |
12 apr 2024 | 1,9700 | 1,9950 | 1,9675 | 1,9950 | 1,9950 | 4.056.068 |
11 apr 2024 | 1,9100 | 1,9500 | 1,9050 | 1,9400 | 1,9400 | 3.881.338 |
10 apr 2024 | 1,9750 | 1,9900 | 1,9300 | 1,9350 | 1,9350 | 3.592.855 |
09 apr 2024 | 1,9750 | 1,9900 | 1,9550 | 1,9800 | 1,9800 | 4.356.122 |
08 apr 2024 | 1,9800 | 1,9850 | 1,9450 | 1,9700 | 1,9700 | 4.325.058 |
05 apr 2024 | 1,9250 | 1,9550 | 1,9100 | 1,9500 | 1,9500 | 3.972.266 |
04 apr 2024 | 1,9500 | 1,9850 | 1,9450 | 1,9600 | 1,9600 | 6.334.932 |
03 apr 2024 | 1,9450 | 2,0400 | 1,9050 | 1,9050 | 1,9050 | 15.222.862 |
02 apr 2024 | 1,8550 | 1,8600 | 1,8100 | 1,8100 | 1,8100 | 6.855.489 |
28 mar 2024 | 1,8450 | 1,8600 | 1,8150 | 1,8600 | 1,8600 | 6.461.099 |
27 mar 2024 | 1,7800 | 1,8100 | 1,7550 | 1,8050 | 1,8050 | 4.510.291 |
26 mar 2024 | 1,7450 | 1,7725 | 1,7400 | 1,7700 | 1,7700 | 6.224.932 |
25 mar 2024 | 1,6850 | 1,7500 | 1,6625 | 1,7450 | 1,7450 | 4.700.207 |
22 mar 2024 | 1,7000 | 1,7000 | 1,6650 | 1,6800 | 1,6800 | 3.046.479 |
21 mar 2024 | 1,6650 | 1,7300 | 1,6650 | 1,7300 | 1,7300 | 8.407.597 |
20 mar 2024 | 1,6250 | 1,6250 | 1,5925 | 1,6150 | 1,6150 | 2.552.527 |
19 mar 2024 | 1,6200 | 1,6250 | 1,5950 | 1,6150 | 1,6150 | 4.565.222 |
18 mar 2024 | 1,5900 | 1,6100 | 1,5700 | 1,6100 | 1,6100 | 3.657.290 |
15 mar 2024 | 1,6000 | 1,6100 | 1,5800 | 1,5900 | 1,5900 | 10.924.231 |
14 mar 2024 | 1,5800 | 1,6175 | 1,5800 | 1,5950 | 1,5950 | 4.484.930 |
13 mar 2024 | 1,5600 | 1,5700 | 1,5400 | 1,5550 | 1,5550 | 2.826.739 |
12 mar 2024 | 1,5600 | 1,5850 | 1,5450 | 1,5700 | 1,5700 | 4.124.330 |
11 mar 2024 | 1,5500 | 1,5600 | 1,5000 | 1,5000 | 1,5000 | 3.557.942 |
08 mar 2024 | 1,5800 | 1,5950 | 1,5250 | 1,5600 | 1,5600 | 5.619.203 |
07 mar 2024 | 1,6050 | 1,6350 | 1,5050 | 1,5450 | 1,5450 | 6.419.858 |
06 mar 2024 | 1,6050 | 1,6300 | 1,5750 | 1,5900 | 1,5900 | 7.561.236 |
05 mar 2024 | 1,5800 | 1,5975 | 1,5500 | 1,5750 | 1,5750 | 6.800.825 |
04 mar 2024 | 1,5000 | 1,5450 | 1,5000 | 1,5100 | 1,5100 | 4.238.643 |
01 mar 2024 | 1,4500 | 1,4650 | 1,4350 | 1,4450 | 1,4450 | 3.078.561 |
29 feb 2024 | 1,4100 | 1,4500 | 1,3800 | 1,4450 | 1,4450 | 7.480.528 |
28 feb 2024 | 1,3750 | 1,4150 | 1,3750 | 1,4000 | 1,4000 | 2.995.850 |
27 feb 2024 | 1,3800 | 1,3850 | 1,3625 | 1,3750 | 1,3750 | 3.319.294 |
26 feb 2024 | 1,4000 | 1,4300 | 1,3800 | 1,3850 | 1,3850 | 4.099.128 |
23 feb 2024 | 1,3900 | 1,4050 | 1,3550 | 1,3650 | 1,3650 | 5.128.374 |
22 feb 2024 | 1,3650 | 1,4375 | 1,3450 | 1,4100 | 1,4100 | 5.643.094 |
21 feb 2024 | 1,4350 | 1,4500 | 1,3950 | 1,3950 | 1,3950 | 9.783.444 |
20 feb 2024 | 1,4550 | 1,4625 | 1,4200 | 1,4400 | 1,4400 | 4.872.574 |
19 feb 2024 | 1,5150 | 1,5200 | 1,4450 | 1,4500 | 1,4500 | 5.482.297 |
16 feb 2024 | 1,5200 | 1,5300 | 1,5000 | 1,5050 | 1,5050 | 3.009.960 |
15 feb 2024 | 1,4950 | 1,5300 | 1,4850 | 1,4900 | 1,4900 | 3.880.601 |
14 feb 2024 | 1,4600 | 1,4950 | 1,4500 | 1,4900 | 1,4900 | 5.735.376 |
13 feb 2024 | 1,5050 | 1,5300 | 1,5000 | 1,5300 | 1,5300 | 3.056.729 |
12 feb 2024 | 1,5150 | 1,5250 | 1,4950 | 1,5000 | 1,5000 | 1.857.451 |
09 feb 2024 | 1,5050 | 1,5150 | 1,4850 | 1,5100 | 1,5100 | 3.075.479 |
08 feb 2024 | 1,5250 | 1,5300 | 1,5000 | 1,5100 | 1,5100 | 2.929.933 |
07 feb 2024 | 1,4950 | 1,5200 | 1,4900 | 1,5200 | 1,5200 | 2.645.743 |
06 feb 2024 | 1,4650 | 1,4850 | 1,4500 | 1,4650 | 1,4650 | 3.859.607 |
05 feb 2024 | 1,5600 | 1,5650 | 1,4850 | 1,4850 | 1,4850 | 3.612.052 |
02 feb 2024 | 1,5950 | 1,6250 | 1,5900 | 1,6050 | 1,6050 | 3.414.978 |
01 feb 2024 | 1,5950 | 1,5950 | 1,5550 | 1,5750 | 1,5750 | 3.885.484 |
31 gen 2024 | 1,6000 | 1,6000 | 1,5600 | 1,5950 | 1,5950 | 4.300.394 |
30 gen 2024 | 1,6000 | 1,6300 | 1,5375 | 1,5800 | 1,5800 | 6.706.034 |
29 gen 2024 | 1,5500 | 1,5500 | 1,5150 | 1,5350 | 1,5350 | 2.792.011 |
25 gen 2024 | 1,5700 | 1,5850 | 1,5400 | 1,5500 | 1,5500 | 2.340.487 |
24 gen 2024 | 1,5250 | 1,5650 | 1,5250 | 1,5400 | 1,5400 | 2.212.719 |
23 gen 2024 | 1,5300 | 1,5400 | 1,5050 | 1,5100 | 1,5100 | 1.757.170 |
22 gen 2024 | 1,5300 | 1,5475 | 1,5250 | 1,5400 | 1,5400 | 1.743.037 |
19 gen 2024 | 1,5300 | 1,5450 | 1,5100 | 1,5200 | 1,5200 | 2.321.402 |
18 gen 2024 | 1,4750 | 1,5175 | 1,4600 | 1,5150 | 1,5150 | 3.467.009 |
17 gen 2024 | 1,5150 | 1,5200 | 1,4850 | 1,5100 | 1,5100 | 4.497.981 |
16 gen 2024 | 1,5600 | 1,5900 | 1,5350 | 1,5350 | 1,5350 | 3.857.405 |
15 gen 2024 | 1,5600 | 1,5725 | 1,5550 | 1,5650 | 1,5650 | 1.421.777 |
12 gen 2024 | 1,5400 | 1,5500 | 1,5150 | 1,5450 | 1,5450 | 4.218.791 |
11 gen 2024 | 1,5450 | 1,5600 | 1,5250 | 1,5450 | 1,5450 | 5.439.171 |
10 gen 2024 | 1,6150 | 1,6150 | 1,5650 | 1,5700 | 1,5700 | 3.701.293 |
09 gen 2024 | 1,6550 | 1,6600 | 1,6125 | 1,6200 | 1,6200 | 2.060.405 |
08 gen 2024 | 1,6450 | 1,6750 | 1,6300 | 1,6300 | 1,6300 | 2.591.334 |
05 gen 2024 | 1,6550 | 1,6700 | 1,6500 | 1,6550 | 1,6550 | 2.639.935 |
04 gen 2024 | 1,6400 | 1,6650 | 1,6300 | 1,6500 | 1,6500 | 2.876.710 |
03 gen 2024 | 1,6450 | 1,6550 | 1,6250 | 1,6500 | 1,6500 | 2.861.455 |
02 gen 2024 | 1,6700 | 1,6850 | 1,6550 | 1,6850 | 1,6850 | 1.973.577 |
29 dic 2023 | 1,7000 | 1,7250 | 1,6700 | 1,6850 | 1,6850 | 2.098.016 |
28 dic 2023 | 1,7550 | 1,7550 | 1,7250 | 1,7300 | 1,7300 | 1.643.124 |
27 dic 2023 | 1,7450 | 1,7550 | 1,7150 | 1,7300 | 1,7300 | 1.494.326 |
22 dic 2023 | 1,7100 | 1,7300 | 1,7000 | 1,7300 | 1,7300 | 2.547.672 |
21 dic 2023 | 1,7100 | 1,7175 | 1,6800 | 1,7050 | 1,7050 | 3.779.000 |
*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...