Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 2,3100 | 2,3620 | 2,2280 | 2,2280 | 2,2280 | 44.868.347 |
25 lug 2024 | 2,3440 | 2,3500 | 2,2280 | 2,3250 | 2,3250 | 45.523.587 |
24 lug 2024 | 2,4200 | 2,4320 | 2,2850 | 2,3000 | 2,3000 | 44.806.721 |
23 lug 2024 | 2,3970 | 2,4230 | 2,3670 | 2,4190 | 2,4190 | 23.246.952 |
22 lug 2024 | 2,3850 | 2,3990 | 2,3600 | 2,3890 | 2,3890 | 15.006.678 |
19 lug 2024 | 2,4010 | 2,4110 | 2,3570 | 2,3670 | 2,3670 | 14.435.165 |
18 lug 2024 | 2,3960 | 2,4140 | 2,3910 | 2,4080 | 2,4080 | 16.678.363 |
17 lug 2024 | 2,3700 | 2,4180 | 2,3660 | 2,3840 | 2,3840 | 29.130.431 |
16 lug 2024 | 2,4000 | 2,4110 | 2,3490 | 2,3680 | 2,3680 | 19.724.218 |
15 lug 2024 | 2,3800 | 2,4190 | 2,3670 | 2,4030 | 2,4030 | 26.904.448 |
12 lug 2024 | 2,3170 | 2,3760 | 2,3100 | 2,3540 | 2,3540 | 24.912.702 |
11 lug 2024 | 2,3330 | 2,3540 | 2,3070 | 2,3170 | 2,3170 | 26.757.191 |
10 lug 2024 | 2,2690 | 2,3280 | 2,2560 | 2,3280 | 2,3280 | 26.440.425 |
09 lug 2024 | 2,2640 | 2,2970 | 2,2210 | 2,2340 | 2,2340 | 27.065.992 |
08 lug 2024 | 2,3270 | 2,3350 | 2,2650 | 2,2700 | 2,2700 | 30.741.370 |
05 lug 2024 | 2,3300 | 2,3840 | 2,3210 | 2,3250 | 2,3250 | 25.601.227 |
04 lug 2024 | 2,3450 | 2,3450 | 2,2970 | 2,3230 | 2,3230 | 22.190.166 |
03 lug 2024 | 2,4090 | 2,4130 | 2,3310 | 2,3360 | 2,3360 | 30.311.448 |
02 lug 2024 | 2,4000 | 2,4500 | 2,3900 | 2,4040 | 2,4040 | 49.679.366 |
01 lug 2024 | 2,4100 | 2,4480 | 2,3840 | 2,3980 | 2,3980 | 33.746.318 |
28 giu 2024 | 2,3640 | 2,4230 | 2,3470 | 2,3920 | 2,3920 | 45.307.394 |
27 giu 2024 | 2,3200 | 2,3680 | 2,2900 | 2,3630 | 2,3630 | 37.141.233 |
26 giu 2024 | 2,2560 | 2,3400 | 2,2470 | 2,2900 | 2,2900 | 57.182.859 |
25 giu 2024 | 2,1800 | 2,2440 | 2,1790 | 2,2370 | 2,2370 | 39.248.301 |
24 giu 2024 | 2,1600 | 2,1770 | 2,1410 | 2,1590 | 2,1590 | 16.359.113 |
21 giu 2024 | 2,1280 | 2,1810 | 2,1210 | 2,1540 | 2,1540 | 35.756.797 |
20 giu 2024 | 2,0900 | 2,1390 | 2,0830 | 2,1290 | 2,1290 | 21.085.975 |
19 giu 2024 | 2,0870 | 2,1070 | 2,0450 | 2,0900 | 2,0900 | 22.290.014 |
18 giu 2024 | 2,0340 | 2,1020 | 2,0240 | 2,0900 | 2,0900 | 35.977.989 |
17 giu 2024 | 2,0200 | 2,0470 | 1,9865 | 2,0190 | 2,0190 | 17.578.620 |
14 giu 2024 | 2,0300 | 2,0680 | 1,9780 | 2,0240 | 2,0240 | 52.695.115 |
13 giu 2024 | 2,1000 | 2,1060 | 2,0130 | 2,0300 | 2,0300 | 33.021.803 |
12 giu 2024 | 2,0700 | 2,1280 | 2,0120 | 2,1020 | 2,1020 | 61.093.984 |
11 giu 2024 | 2,1590 | 2,1670 | 2,0650 | 2,0650 | 2,0650 | 27.905.894 |
10 giu 2024 | 2,1650 | 2,1820 | 2,1010 | 2,1540 | 2,1540 | 28.506.448 |
07 giu 2024 | 2,1620 | 2,1840 | 2,1340 | 2,1710 | 2,1710 | 17.467.441 |
06 giu 2024 | 2,1600 | 2,1880 | 2,1400 | 2,1560 | 2,1560 | 35.218.310 |
05 giu 2024 | 2,1370 | 2,1730 | 2,1260 | 2,1530 | 2,1530 | 22.296.682 |
04 giu 2024 | 2,2130 | 2,2230 | 2,1350 | 2,1370 | 2,1370 | 47.320.073 |
03 giu 2024 | 2,3040 | 2,3250 | 2,2320 | 2,2330 | 2,2330 | 26.661.132 |
31 mag 2024 | 2,3340 | 2,3340 | 2,2770 | 2,2860 | 2,2860 | 17.530.080 |
30 mag 2024 | 2,2940 | 2,3460 | 2,2860 | 2,3250 | 2,3250 | 13.550.932 |
29 mag 2024 | 2,3890 | 2,4050 | 2,2900 | 2,2940 | 2,2940 | 21.927.012 |
28 mag 2024 | 2,3980 | 2,4110 | 2,3600 | 2,3730 | 2,3730 | 18.307.723 |
27 mag 2024 | 2,3200 | 2,3830 | 2,3060 | 2,3820 | 2,3820 | 27.147.448 |
24 mag 2024 | 2,3050 | 2,3060 | 2,2370 | 2,3000 | 2,3000 | 23.213.835 |
23 mag 2024 | 2,3300 | 2,3480 | 2,2930 | 2,3130 | 2,3130 | 31.371.586 |
22 mag 2024 | 2,3800 | 2,4020 | 2,3170 | 2,3310 | 2,3310 | 35.651.426 |
21 mag 2024 | 2,3580 | 2,3920 | 2,3370 | 2,3730 | 2,3730 | 44.554.345 |
20 mag 2024 | 2,2930 | 2,3520 | 2,2740 | 2,2820 | 2,2820 | 24.845.201 |
17 mag 2024 | 2,2570 | 2,2910 | 2,2410 | 2,2740 | 2,2740 | 39.975.168 |
16 mag 2024 | 2,2070 | 2,2130 | 2,1600 | 2,2120 | 2,2120 | 19.971.385 |
15 mag 2024 | 2,2100 | 2,2330 | 2,1780 | 2,1980 | 2,1980 | 23.698.707 |
14 mag 2024 | 2,1320 | 2,2020 | 2,1270 | 2,1970 | 2,1970 | 19.775.385 |
13 mag 2024 | 2,1510 | 2,1710 | 2,1190 | 2,1310 | 2,1310 | 22.011.055 |
10 mag 2024 | 2,1650 | 2,2020 | 2,1560 | 2,1570 | 2,1570 | 17.835.421 |
09 mag 2024 | 2,1160 | 2,1540 | 2,1160 | 2,1480 | 2,1480 | 16.042.180 |
08 mag 2024 | 2,1620 | 2,1650 | 2,0870 | 2,1130 | 2,1130 | 24.746.972 |
07 mag 2024 | 2,1680 | 2,1970 | 2,1550 | 2,1600 | 2,1600 | 15.304.820 |
06 mag 2024 | 2,1580 | 2,2090 | 2,1580 | 2,1790 | 2,1790 | 20.243.345 |
03 mag 2024 | 2,1950 | 2,2080 | 2,1170 | 2,1470 | 2,1470 | 24.217.788 |
02 mag 2024 | 2,1640 | 2,2040 | 2,1320 | 2,1920 | 2,1920 | 27.702.781 |
30 apr 2024 | 2,2160 | 2,2250 | 2,1520 | 2,1640 | 2,1640 | 19.541.210 |
29 apr 2024 | 2,2050 | 2,2170 | 2,1760 | 2,2140 | 2,2140 | 18.487.545 |
26 apr 2024 | 2,1680 | 2,2130 | 2,1490 | 2,1870 | 2,1870 | 25.600.308 |
25 apr 2024 | 2,1530 | 2,2010 | 2,1140 | 2,1430 | 2,1430 | 27.855.203 |
24 apr 2024 | 2,2680 | 2,2690 | 2,1560 | 2,1810 | 2,1810 | 46.811.721 |
23 apr 2024 | 2,2650 | 2,2920 | 2,1040 | 2,2560 | 2,2560 | 70.663.582 |
22 apr 2024 | 2,2600 | 2,2830 | 2,2040 | 2,2220 | 2,2220 | 27.318.033 |
19 apr 2024 | 2,2460 | 2,2640 | 2,2020 | 2,2400 | 2,2400 | 34.419.597 |
18 apr 2024 | 2,3360 | 2,3390 | 2,2530 | 2,2880 | 2,2880 | 27.835.007 |
17 apr 2024 | 2,3500 | 2,3790 | 2,3220 | 2,3320 | 2,3320 | 20.898.613 |
16 apr 2024 | 2,3600 | 2,4210 | 2,3010 | 2,3400 | 2,3400 | 42.505.018 |
15 apr 2024 | 2,4550 | 2,4710 | 2,3750 | 2,3970 | 2,3970 | 81.592.175 |
12 apr 2024 | 2,3500 | 2,4590 | 2,3460 | 2,4150 | 2,4150 | 65.236.445 |
11 apr 2024 | 2,3470 | 2,3820 | 2,3050 | 2,3240 | 2,3240 | 41.532.484 |
10 apr 2024 | 2,2610 | 2,3190 | 2,2180 | 2,3110 | 2,3110 | 37.377.591 |
09 apr 2024 | 2,2450 | 2,2930 | 2,2380 | 2,2550 | 2,2550 | 29.639.951 |
08 apr 2024 | 2,2360 | 2,2940 | 2,2280 | 2,2540 | 2,2540 | 25.187.040 |
05 apr 2024 | 2,2260 | 2,2590 | 2,2030 | 2,2330 | 2,2330 | 20.444.616 |
04 apr 2024 | 2,2990 | 2,3000 | 2,2170 | 2,2530 | 2,2530 | 37.345.823 |
03 apr 2024 | 2,3200 | 2,3240 | 2,2770 | 2,2920 | 2,2920 | 20.401.572 |
02 apr 2024 | 2,3010 | 2,3490 | 2,2880 | 2,3040 | 2,3040 | 46.624.987 |
28 mar 2024 | 2,2390 | 2,2790 | 2,2200 | 2,2620 | 2,2620 | 45.185.350 |
27 mar 2024 | 2,2660 | 2,2660 | 2,1930 | 2,1940 | 2,1940 | 33.655.862 |
26 mar 2024 | 2,1620 | 2,2830 | 2,1620 | 2,2480 | 2,2480 | 71.385.932 |
25 mar 2024 | 2,0200 | 2,1510 | 2,0110 | 2,1480 | 2,1480 | 51.280.827 |
22 mar 2024 | 2,0780 | 2,0800 | 2,0130 | 2,0250 | 2,0250 | 23.202.417 |
21 mar 2024 | 2,1300 | 2,1380 | 2,0560 | 2,0710 | 2,0710 | 28.001.463 |
20 mar 2024 | 2,0830 | 2,1170 | 2,0730 | 2,1090 | 2,1090 | 21.018.087 |
19 mar 2024 | 2,1220 | 2,1310 | 2,0840 | 2,0870 | 2,0870 | 29.642.492 |
18 mar 2024 | 2,1100 | 2,1300 | 2,0770 | 2,1120 | 2,1120 | 28.755.854 |
15 mar 2024 | 2,0640 | 2,1480 | 2,0590 | 2,1050 | 2,1050 | 47.381.130 |
14 mar 2024 | 1,9750 | 2,0860 | 1,9730 | 2,0680 | 2,0680 | 57.618.987 |
13 mar 2024 | 2,0180 | 2,0180 | 1,9670 | 1,9785 | 1,9785 | 35.409.474 |
12 mar 2024 | 1,9965 | 2,0350 | 1,9830 | 1,9980 | 1,9980 | 35.104.139 |
11 mar 2024 | 1,9980 | 2,0260 | 1,9635 | 1,9765 | 1,9765 | 36.852.781 |
08 mar 2024 | 2,0100 | 2,0390 | 1,9970 | 1,9985 | 1,9985 | 49.927.978 |
07 mar 2024 | 1,9450 | 2,0180 | 1,9385 | 1,9725 | 1,9725 | 100.745.158 |
06 mar 2024 | 1,9880 | 2,0080 | 1,8900 | 1,9350 | 1,9350 | 102.058.873 |
*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...