Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 nov 2023 | 2,0400 | 2,1400 | 1,9800 | 2,1200 | 2,1200 | 9.967.500 |
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 |
01 nov 2023 | 1,4800 | 1,5100 | 1,4300 | 1,4900 | 1,4900 | 5.354.900 |
31 ott 2023 | 1,4400 | 1,5000 | 1,4300 | 1,4800 | 1,4800 | 6.296.000 |
30 ott 2023 | 1,4300 | 1,4800 | 1,3800 | 1,4400 | 1,4400 | 6.931.400 |
27 ott 2023 | 1,5300 | 1,5400 | 1,3800 | 1,3800 | 1,3800 | 7.503.000 |
26 ott 2023 | 1,4200 | 1,5200 | 1,3900 | 1,4800 | 1,4800 | 10.607.500 |
25 ott 2023 | 1,5400 | 1,5400 | 1,4100 | 1,4200 | 1,4200 | 10.441.300 |
24 ott 2023 | 1,6000 | 1,6400 | 1,5200 | 1,5300 | 1,5300 | 9.483.400 |
23 ott 2023 | 1,6300 | 1,6800 | 1,5400 | 1,5400 | 1,5400 | 8.177.300 |
20 ott 2023 | 1,7200 | 1,7450 | 1,6100 | 1,6400 | 1,6400 | 11.690.800 |
19 ott 2023 | 1,6900 | 1,7800 | 1,6700 | 1,7500 | 1,7500 | 7.120.400 |
18 ott 2023 | 1,7800 | 1,8200 | 1,6800 | 1,7100 | 1,7100 | 7.300.700 |
17 ott 2023 | 1,7200 | 1,8500 | 1,7000 | 1,8300 | 1,8300 | 9.444.400 |
16 ott 2023 | 1,6300 | 1,7700 | 1,5900 | 1,7500 | 1,7500 | 9.570.800 |
13 ott 2023 | 1,5700 | 1,6400 | 1,5250 | 1,6400 | 1,6400 | 9.194.400 |
12 ott 2023 | 1,6600 | 1,6800 | 1,5500 | 1,5500 | 1,5500 | 8.522.100 |
11 ott 2023 | 1,7300 | 1,7900 | 1,6200 | 1,6500 | 1,6500 | 9.474.200 |
10 ott 2023 | 1,5800 | 1,7900 | 1,5500 | 1,7000 | 1,7000 | 16.035.300 |
09 ott 2023 | 1,6300 | 1,6700 | 1,5300 | 1,5300 | 1,5300 | 8.767.500 |
06 ott 2023 | 1,6000 | 1,7000 | 1,5800 | 1,6800 | 1,6800 | 6.429.100 |
05 ott 2023 | 1,6000 | 1,6700 | 1,5800 | 1,6200 | 1,6200 | 6.513.900 |
04 ott 2023 | 1,6600 | 1,6700 | 1,6000 | 1,6200 | 1,6200 | 5.975.500 |
03 ott 2023 | 1,7000 | 1,7200 | 1,6400 | 1,6600 | 1,6600 | 6.670.100 |
02 ott 2023 | 1,8300 | 1,8400 | 1,7400 | 1,7700 | 1,7700 | 7.154.000 |
29 set 2023 | 1,7500 | 1,8150 | 1,7200 | 1,8000 | 1,8000 | 6.472.000 |
28 set 2023 | 1,6600 | 1,7680 | 1,6300 | 1,7200 | 1,7200 | 7.385.000 |
27 set 2023 | 1,6600 | 1,6900 | 1,5700 | 1,6500 | 1,6500 | 8.058.200 |
26 set 2023 | 1,6600 | 1,7600 | 1,6300 | 1,6300 | 1,6300 | 8.844.800 |
25 set 2023 | 1,6900 | 1,7200 | 1,6300 | 1,6800 | 1,6800 | 9.038.500 |
22 set 2023 | 1,8400 | 1,8800 | 1,7000 | 1,7100 | 1,7100 | 11.185.300 |
21 set 2023 | 1,8700 | 1,9000 | 1,7900 | 1,8100 | 1,8100 | 10.115.500 |
20 set 2023 | 2,0100 | 2,0200 | 1,9100 | 1,9100 | 1,9100 | 10.377.500 |
19 set 2023 | 1,8800 | 2,0200 | 1,8710 | 2,0100 | 2,0100 | 12.745.900 |
18 set 2023 | 2,0400 | 2,0400 | 1,8300 | 1,8700 | 1,8700 | 13.841.000 |
15 set 2023 | 2,0200 | 2,0900 | 1,9900 | 2,0500 | 2,0500 | 47.447.300 |
14 set 2023 | 1,9000 | 2,0700 | 1,8600 | 1,9900 | 1,9900 | 19.792.400 |
13 set 2023 | 2,0300 | 2,0700 | 1,8800 | 1,9100 | 1,9100 | 23.314.200 |
12 set 2023 | 2,0400 | 2,1200 | 2,0000 | 2,0500 | 2,0500 | 14.995.700 |
11 set 2023 | 2,3000 | 2,3100 | 2,0500 | 2,0600 | 2,0600 | 26.297.300 |
08 set 2023 | 2,3600 | 2,3600 | 2,2200 | 2,2900 | 2,2900 | 12.967.700 |
07 set 2023 | 2,4500 | 2,4600 | 2,2900 | 2,3400 | 2,3400 | 15.779.700 |
06 set 2023 | 2,5700 | 2,6150 | 2,4800 | 2,4800 | 2,4800 | 9.496.900 |
05 set 2023 | 2,5700 | 2,7000 | 2,5300 | 2,5500 | 2,5500 | 14.743.700 |
01 set 2023 | 2,5500 | 2,6100 | 2,5200 | 2,5800 | 2,5800 | 8.429.100 |
31 ago 2023 | 2,6500 | 2,6800 | 2,5200 | 2,5200 | 2,5200 | 11.912.400 |
30 ago 2023 | 2,7100 | 2,7100 | 2,6000 | 2,6500 | 2,6500 | 7.549.100 |
29 ago 2023 | 2,5900 | 2,7600 | 2,5400 | 2,6800 | 2,6800 | 10.810.400 |
28 ago 2023 | 2,5900 | 2,6150 | 2,5300 | 2,5900 | 2,5900 | 8.149.700 |
25 ago 2023 | 2,5800 | 2,6000 | 2,4600 | 2,5400 | 2,5400 | 10.525.000 |
24 ago 2023 | 2,7600 | 2,7600 | 2,4800 | 2,5800 | 2,5800 | 14.673.000 |
23 ago 2023 | 2,7100 | 2,8400 | 2,6850 | 2,7600 | 2,7600 | 9.651.100 |
22 ago 2023 | 2,8400 | 2,8900 | 2,6280 | 2,7500 | 2,7500 | 12.188.600 |
21 ago 2023 | 2,8800 | 2,8800 | 2,7400 | 2,7900 | 2,7900 | 10.211.600 |
18 ago 2023 | 2,6700 | 2,9400 | 2,6370 | 2,8500 | 2,8500 | 21.975.000 |
17 ago 2023 | 2,8000 | 2,8550 | 2,7100 | 2,7300 | 2,7300 | 10.848.300 |
16 ago 2023 | 2,8100 | 2,9200 | 2,6200 | 2,7700 | 2,7700 | 19.712.800 |
15 ago 2023 | 3,1500 | 3,1500 | 2,8700 | 2,8900 | 2,8900 | 26.350.500 |
14 ago 2023 | 3,2200 | 3,2500 | 3,0800 | 3,1500 | 3,1500 | 12.178.800 |
11 ago 2023 | 3,2700 | 3,2700 | 3,1100 | 3,2400 | 3,2400 | 18.059.000 |
10 ago 2023 | 3,4600 | 3,5100 | 3,2300 | 3,2400 | 3,2400 | 24.514.300 |
09 ago 2023 | 3,5000 | 3,6390 | 3,3800 | 3,3800 | 3,3800 | 15.454.400 |
08 ago 2023 | 3,4350 | 3,5000 | 3,3400 | 3,4600 | 3,4600 | 13.115.700 |
07 ago 2023 | 3,7800 | 3,7900 | 3,4200 | 3,5300 | 3,5300 | 23.312.400 |
04 ago 2023 | 3,8000 | 3,8500 | 3,6800 | 3,7200 | 3,7200 | 15.891.600 |
03 ago 2023 | 3,9200 | 3,9350 | 3,7500 | 3,8000 | 3,8000 | 17.033.200 |
02 ago 2023 | 3,9300 | 4,2500 | 3,8500 | 3,9600 | 3,9600 | 19.582.500 |
01 ago 2023 | 4,1200 | 4,2400 | 4,0300 | 4,1400 | 4,1400 | 17.853.900 |
31 lug 2023 | 4,0100 | 4,3200 | 4,0000 | 4,2800 | 4,2800 | 28.612.500 |
28 lug 2023 | 3,8300 | 3,9600 | 3,7800 | 3,9300 | 3,9300 | 13.827.500 |
27 lug 2023 | 3,9300 | 4,0000 | 3,7000 | 3,7500 | 3,7500 | 15.875.200 |
26 lug 2023 | 3,7000 | 3,9100 | 3,6800 | 3,9000 | 3,9000 | 15.187.300 |
25 lug 2023 | 3,7800 | 3,7950 | 3,6700 | 3,6900 | 3,6900 | 12.092.700 |
24 lug 2023 | 3,8600 | 3,9400 | 3,7200 | 3,7700 | 3,7700 | 12.385.700 |
21 lug 2023 | 3,9000 | 3,9800 | 3,7600 | 3,8300 | 3,8300 | 13.419.900 |
20 lug 2023 | 3,9300 | 3,9600 | 3,8100 | 3,9000 | 3,9000 | 12.907.800 |
19 lug 2023 | 3,8500 | 4,0500 | 3,8400 | 3,9800 | 3,9800 | 18.911.900 |
18 lug 2023 | 3,7800 | 3,9100 | 3,7600 | 3,8000 | 3,8000 | 13.049.800 |
17 lug 2023 | 3,8300 | 3,8350 | 3,6900 | 3,7900 | 3,7900 | 17.631.800 |
14 lug 2023 | 4,0600 | 4,2300 | 3,7500 | 3,8000 | 3,8000 | 28.810.800 |
13 lug 2023 | 3,9700 | 4,1200 | 3,9200 | 4,0200 | 4,0200 | 23.755.600 |
12 lug 2023 | 3,9300 | 4,0100 | 3,8100 | 3,8700 | 3,8700 | 14.586.800 |
11 lug 2023 | 3,7700 | 3,9300 | 3,7000 | 3,8800 | 3,8800 | 16.599.900 |
10 lug 2023 | 3,6900 | 3,7900 | 3,6000 | 3,7800 | 3,7800 | 19.144.300 |
*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...