Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 1,3900 | 1,4700 | 1,3600 | 1,4600 | 1,4600 | 9.013.500 |
26 mar 2024 | 1,3600 | 1,4300 | 1,3500 | 1,3900 | 1,3900 | 7.402.200 |
25 mar 2024 | 1,3900 | 1,4200 | 1,3300 | 1,3500 | 1,3500 | 8.652.600 |
22 mar 2024 | 1,4200 | 1,4200 | 1,3700 | 1,3800 | 1,3800 | 7.323.100 |
21 mar 2024 | 1,4400 | 1,4900 | 1,4100 | 1,4300 | 1,4300 | 6.800.600 |
20 mar 2024 | 1,4500 | 1,4500 | 1,3700 | 1,4300 | 1,4300 | 15.551.200 |
19 mar 2024 | 1,5100 | 1,5300 | 1,3800 | 1,4000 | 1,4000 | 16.552.100 |
18 mar 2024 | 1,6900 | 1,6900 | 1,4900 | 1,5000 | 1,5000 | 20.510.100 |
15 mar 2024 | 1,6400 | 1,7300 | 1,6300 | 1,6600 | 1,6600 | 26.507.400 |
14 mar 2024 | 1,6900 | 1,6900 | 1,6200 | 1,6300 | 1,6300 | 7.884.200 |
13 mar 2024 | 1,6500 | 1,7400 | 1,6400 | 1,7000 | 1,7000 | 7.516.900 |
12 mar 2024 | 1,7300 | 1,7300 | 1,6500 | 1,6700 | 1,6700 | 9.332.400 |
11 mar 2024 | 1,7300 | 1,8200 | 1,7200 | 1,7300 | 1,7300 | 7.153.600 |
08 mar 2024 | 1,7300 | 1,8300 | 1,7100 | 1,7200 | 1,7200 | 9.215.700 |
07 mar 2024 | 1,6500 | 1,7500 | 1,6300 | 1,7200 | 1,7200 | 10.523.300 |
06 mar 2024 | 1,6400 | 1,6900 | 1,5900 | 1,6300 | 1,6300 | 9.887.400 |
05 mar 2024 | 1,6100 | 1,6600 | 1,5800 | 1,6000 | 1,6000 | 7.613.500 |
04 mar 2024 | 1,7100 | 1,7100 | 1,5800 | 1,6100 | 1,6100 | 12.449.000 |
01 mar 2024 | 1,7400 | 1,7700 | 1,6800 | 1,6900 | 1,6900 | 9.196.600 |
29 feb 2024 | 1,8000 | 1,8100 | 1,7200 | 1,7400 | 1,7400 | 7.028.500 |
28 feb 2024 | 1,8100 | 1,8500 | 1,7000 | 1,7500 | 1,7500 | 11.474.400 |
27 feb 2024 | 1,7700 | 1,9490 | 1,7700 | 1,9000 | 1,9000 | 15.310.500 |
26 feb 2024 | 1,6900 | 1,7800 | 1,6350 | 1,7800 | 1,7800 | 8.378.700 |
23 feb 2024 | 1,7000 | 1,7300 | 1,6100 | 1,6500 | 1,6500 | 9.223.300 |
22 feb 2024 | 1,7900 | 1,8100 | 1,6500 | 1,6700 | 1,6700 | 11.230.000 |
21 feb 2024 | 1,7900 | 1,8000 | 1,7400 | 1,7600 | 1,7600 | 6.460.100 |
20 feb 2024 | 1,8400 | 1,8800 | 1,7900 | 1,8100 | 1,8100 | 6.619.800 |
16 feb 2024 | 1,8800 | 1,9100 | 1,8350 | 1,8500 | 1,8500 | 6.942.500 |
15 feb 2024 | 1,9250 | 1,9800 | 1,8600 | 1,9200 | 1,9200 | 8.410.400 |
14 feb 2024 | 1,7500 | 1,9600 | 1,7500 | 1,9500 | 1,9500 | 8.591.700 |
13 feb 2024 | 1,7800 | 1,8000 | 1,6800 | 1,7200 | 1,7200 | 10.356.400 |
12 feb 2024 | 1,7900 | 1,9200 | 1,7600 | 1,8700 | 1,8700 | 9.544.800 |
09 feb 2024 | 1,7800 | 1,8100 | 1,7200 | 1,7900 | 1,7900 | 6.325.600 |
08 feb 2024 | 1,7900 | 1,8100 | 1,7500 | 1,7600 | 1,7600 | 5.208.300 |
07 feb 2024 | 1,8200 | 1,8200 | 1,7400 | 1,7700 | 1,7700 | 6.268.900 |
06 feb 2024 | 1,6500 | 1,8100 | 1,6500 | 1,8100 | 1,8100 | 9.316.100 |
05 feb 2024 | 1,7600 | 1,7600 | 1,6500 | 1,6600 | 1,6600 | 7.473.400 |
02 feb 2024 | 1,7600 | 1,7700 | 1,7000 | 1,7400 | 1,7400 | 8.045.500 |
01 feb 2024 | 1,8300 | 1,8700 | 1,7200 | 1,7900 | 1,7900 | 8.828.100 |
31 gen 2024 | 1,8100 | 1,9200 | 1,7500 | 1,7800 | 1,7800 | 10.926.400 |
30 gen 2024 | 1,9200 | 1,9200 | 1,7900 | 1,7900 | 1,7900 | 9.885.600 |
29 gen 2024 | 1,9000 | 1,9300 | 1,8400 | 1,9200 | 1,9200 | 6.305.700 |
26 gen 2024 | 1,9600 | 2,0500 | 1,8810 | 1,8900 | 1,8900 | 8.905.400 |
25 gen 2024 | 2,0100 | 2,0600 | 1,9500 | 1,9500 | 1,9500 | 7.374.300 |
24 gen 2024 | 2,1200 | 2,1600 | 2,0000 | 2,0100 | 2,0100 | 6.048.100 |
23 gen 2024 | 2,1000 | 2,1600 | 2,0600 | 2,0900 | 2,0900 | 6.841.600 |
22 gen 2024 | 1,9400 | 2,0750 | 1,9350 | 2,0500 | 2,0500 | 8.390.300 |
19 gen 2024 | 1,9600 | 1,9600 | 1,8200 | 1,9200 | 1,9200 | 9.581.200 |
18 gen 2024 | 2,0000 | 2,0200 | 1,9000 | 1,9400 | 1,9400 | 6.972.800 |
17 gen 2024 | 1,9000 | 1,9700 | 1,8700 | 1,9600 | 1,9600 | 8.085.800 |
16 gen 2024 | 2,0800 | 2,1050 | 1,9500 | 1,9500 | 1,9500 | 9.741.500 |
12 gen 2024 | 2,1700 | 2,2500 | 2,0900 | 2,1100 | 2,1100 | 7.738.200 |
11 gen 2024 | 2,2700 | 2,2750 | 2,0700 | 2,1700 | 2,1700 | 9.862.500 |
10 gen 2024 | 2,4000 | 2,4300 | 2,2800 | 2,3000 | 2,3000 | 7.730.000 |
09 gen 2024 | 2,2700 | 2,3200 | 2,2350 | 2,2800 | 2,2800 | 6.622.100 |
08 gen 2024 | 2,2800 | 2,4000 | 2,2000 | 2,3500 | 2,3500 | 8.942.500 |
05 gen 2024 | 2,3300 | 2,3900 | 2,2700 | 2,3300 | 2,3300 | 5.737.500 |
04 gen 2024 | 2,3200 | 2,4000 | 2,2700 | 2,3400 | 2,3400 | 6.714.000 |
03 gen 2024 | 2,2900 | 2,3200 | 2,2200 | 2,3100 | 2,3100 | 9.035.300 |
02 gen 2024 | 2,3900 | 2,5400 | 2,3500 | 2,3700 | 2,3700 | 8.767.800 |
29 dic 2023 | 2,5500 | 2,5700 | 2,3700 | 2,4500 | 2,4500 | 11.304.300 |
28 dic 2023 | 2,6700 | 2,6900 | 2,5100 | 2,5400 | 2,5400 | 10.509.500 |
27 dic 2023 | 2,6600 | 2,7300 | 2,6000 | 2,7000 | 2,7000 | 11.590.800 |
26 dic 2023 | 2,6100 | 2,6900 | 2,5500 | 2,6500 | 2,6500 | 9.948.400 |
22 dic 2023 | 2,4700 | 2,6500 | 2,4000 | 2,6000 | 2,6000 | 11.560.300 |
21 dic 2023 | 2,4800 | 2,5100 | 2,4000 | 2,4700 | 2,4700 | 6.550.800 |
20 dic 2023 | 2,5800 | 2,6050 | 2,3500 | 2,3600 | 2,3600 | 12.370.000 |
19 dic 2023 | 2,4800 | 2,6500 | 2,4750 | 2,6400 | 2,6400 | 10.969.300 |
18 dic 2023 | 2,4800 | 2,5600 | 2,4100 | 2,4700 | 2,4700 | 9.860.900 |
15 dic 2023 | 2,6000 | 2,6500 | 2,4600 | 2,5100 | 2,5100 | 32.310.100 |
14 dic 2023 | 2,4800 | 2,7200 | 2,4800 | 2,5600 | 2,5600 | 22.809.400 |
13 dic 2023 | 2,2200 | 2,4600 | 2,1600 | 2,4500 | 2,4500 | 15.711.900 |
12 dic 2023 | 2,3400 | 2,3400 | 2,1700 | 2,2300 | 2,2300 | 8.427.000 |
11 dic 2023 | 2,2500 | 2,3600 | 2,2400 | 2,3200 | 2,3200 | 10.658.000 |
08 dic 2023 | 2,2100 | 2,3400 | 2,1600 | 2,3300 | 2,3300 | 14.202.000 |
07 dic 2023 | 2,0200 | 2,2400 | 1,9900 | 2,2300 | 2,2300 | 16.445.200 |
06 dic 2023 | 1,9400 | 2,1400 | 1,9300 | 2,0200 | 2,0200 | 18.820.800 |
05 dic 2023 | 1,9100 | 1,9300 | 1,8400 | 1,9100 | 1,9100 | 9.874.900 |
04 dic 2023 | 1,9800 | 2,1300 | 1,9200 | 1,9300 | 1,9300 | 28.098.600 |
01 dic 2023 | 2,1900 | 2,3500 | 2,1750 | 2,3400 | 2,3400 | 11.215.700 |
30 nov 2023 | 2,2300 | 2,2800 | 2,1400 | 2,2300 | 2,2300 | 10.559.700 |
29 nov 2023 | 2,1500 | 2,2600 | 2,1200 | 2,2000 | 2,2000 | 10.875.500 |
28 nov 2023 | 2,0400 | 2,1400 | 1,9800 | 2,1200 | 2,1200 | 9.996.300 |
27 nov 2023 | 2,0700 | 2,0890 | 1,9750 | 2,0700 | 2,0700 | 8.956.500 |
24 nov 2023 | 1,9100 | 2,1100 | 1,8900 | 2,1000 | 2,1000 | 6.488.300 |
22 nov 2023 | 2,0200 | 2,0800 | 1,9150 | 1,9900 | 1,9900 | 11.177.500 |
21 nov 2023 | 2,2200 | 2,2200 | 2,0600 | 2,1300 | 2,1300 | 7.985.200 |
20 nov 2023 | 2,2400 | 2,3000 | 2,2000 | 2,2500 | 2,2500 | 9.113.900 |
17 nov 2023 | 2,1100 | 2,2100 | 2,0700 | 2,1900 | 2,1900 | 9.446.800 |
16 nov 2023 | 2,1600 | 2,1880 | 2,0000 | 2,0800 | 2,0800 | 9.320.600 |
15 nov 2023 | 2,1800 | 2,3550 | 2,1700 | 2,1900 | 2,1900 | 18.378.200 |
14 nov 2023 | 1,9800 | 2,1300 | 1,9700 | 2,1300 | 2,1300 | 16.687.200 |
13 nov 2023 | 1,7700 | 1,9200 | 1,7100 | 1,8900 | 1,8900 | 10.453.500 |
10 nov 2023 | 1,8900 | 1,9100 | 1,7700 | 1,7900 | 1,7900 | 12.032.400 |
09 nov 2023 | 1,8100 | 2,0800 | 1,7600 | 1,8600 | 1,8600 | 37.491.000 |
08 nov 2023 | 1,6900 | 1,7000 | 1,5400 | 1,5600 | 1,5600 | 11.611.400 |
07 nov 2023 | 1,6800 | 1,7700 | 1,6700 | 1,7400 | 1,7400 | 8.969.800 |
06 nov 2023 | 1,8400 | 1,8600 | 1,6500 | 1,6900 | 1,6900 | 10.290.100 |
03 nov 2023 | 1,7200 | 1,8750 | 1,7100 | 1,8500 | 1,8500 | 14.662.700 |
02 nov 2023 | 1,5400 | 1,7150 | 1,5400 | 1,7000 | 1,7000 | 14.683.400 |
*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...