Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 mar 2024 | 1,8200 | 2,0400 | 1,7400 | 1,9200 | 1,9200 | 63.603.400 |
15 mar 2024 | 1,6300 | 1,7400 | 1,6100 | 1,7300 | 1,7300 | 22.808.800 |
14 mar 2024 | 1,6700 | 1,6800 | 1,6000 | 1,6000 | 1,6000 | 11.860.100 |
13 mar 2024 | 1,6800 | 1,7100 | 1,6600 | 1,6700 | 1,6700 | 7.708.800 |
12 mar 2024 | 1,6800 | 1,7100 | 1,6600 | 1,6800 | 1,6800 | 8.415.100 |
11 mar 2024 | 1,6900 | 1,7300 | 1,6700 | 1,6700 | 1,6700 | 10.327.500 |
08 mar 2024 | 1,6700 | 1,7700 | 1,6600 | 1,7000 | 1,7000 | 23.610.300 |
07 mar 2024 | 1,6400 | 1,6700 | 1,6000 | 1,6400 | 1,6400 | 17.575.100 |
06 mar 2024 | 1,6600 | 1,7000 | 1,6300 | 1,6300 | 1,6300 | 20.293.300 |
05 mar 2024 | 1,6800 | 1,6900 | 1,6300 | 1,6500 | 1,6500 | 20.567.900 |
04 mar 2024 | 1,7300 | 1,7400 | 1,6700 | 1,7000 | 1,7000 | 17.135.600 |
01 mar 2024 | 1,7600 | 1,7600 | 1,7100 | 1,7300 | 1,7300 | 11.307.600 |
29 feb 2024 | 1,7600 | 1,7800 | 1,7200 | 1,7300 | 1,7300 | 13.780.000 |
28 feb 2024 | 1,8000 | 1,8100 | 1,7500 | 1,7500 | 1,7500 | 13.523.300 |
27 feb 2024 | 1,7500 | 1,8500 | 1,7400 | 1,8100 | 1,8100 | 17.317.400 |
26 feb 2024 | 1,7400 | 1,7800 | 1,7100 | 1,7400 | 1,7400 | 13.657.300 |
23 feb 2024 | 1,8000 | 1,8100 | 1,7100 | 1,7600 | 1,7600 | 20.911.500 |
22 feb 2024 | 1,7900 | 1,8100 | 1,7500 | 1,7900 | 1,7900 | 14.864.300 |
21 feb 2024 | 1,8000 | 1,8100 | 1,7500 | 1,7800 | 1,7800 | 17.472.000 |
20 feb 2024 | 1,9100 | 1,9100 | 1,8000 | 1,8000 | 1,8000 | 17.267.200 |
16 feb 2024 | 1,8400 | 1,9200 | 1,8100 | 1,9200 | 1,9200 | 20.380.600 |
15 feb 2024 | 1,8400 | 1,8900 | 1,8200 | 1,8500 | 1,8500 | 15.823.700 |
14 feb 2024 | 1,8200 | 1,8500 | 1,7500 | 1,8400 | 1,8400 | 21.726.600 |
13 feb 2024 | 1,8500 | 1,8600 | 1,7600 | 1,7700 | 1,7700 | 27.038.400 |
12 feb 2024 | 1,8800 | 1,9200 | 1,8500 | 1,8900 | 1,8900 | 18.182.100 |
09 feb 2024 | 1,9100 | 1,9500 | 1,8700 | 1,8800 | 1,8800 | 15.080.600 |
08 feb 2024 | 1,9100 | 1,9200 | 1,8700 | 1,8900 | 1,8900 | 15.790.900 |
07 feb 2024 | 1,9500 | 1,9500 | 1,8700 | 1,8900 | 1,8900 | 18.407.200 |
06 feb 2024 | 1,8300 | 1,9700 | 1,8000 | 1,9700 | 1,9700 | 26.169.700 |
05 feb 2024 | 1,8800 | 1,9000 | 1,8100 | 1,8100 | 1,8100 | 16.503.200 |
02 feb 2024 | 1,9500 | 1,9700 | 1,8500 | 1,8800 | 1,8800 | 26.135.700 |
01 feb 2024 | 1,8400 | 2,0100 | 1,8400 | 1,9600 | 1,9600 | 28.183.400 |
31 gen 2024 | 1,9000 | 1,9100 | 1,8200 | 1,8300 | 1,8300 | 21.727.300 |
30 gen 2024 | 1,9400 | 1,9600 | 1,9000 | 1,9000 | 1,9000 | 11.734.200 |
29 gen 2024 | 1,9100 | 1,9800 | 1,8600 | 1,9600 | 1,9600 | 17.246.000 |
26 gen 2024 | 1,9800 | 2,0100 | 1,9100 | 1,9100 | 1,9100 | 12.952.800 |
25 gen 2024 | 1,9900 | 2,0200 | 1,9500 | 1,9900 | 1,9900 | 14.727.900 |
24 gen 2024 | 2,0500 | 2,0600 | 1,9500 | 1,9700 | 1,9700 | 17.860.100 |
23 gen 2024 | 2,0500 | 2,0900 | 2,0000 | 2,0300 | 2,0300 | 12.763.800 |
22 gen 2024 | 1,9900 | 2,0800 | 1,9800 | 2,0300 | 2,0300 | 15.071.500 |
19 gen 2024 | 1,9500 | 2,0000 | 1,8900 | 2,0000 | 2,0000 | 21.393.400 |
18 gen 2024 | 2,0800 | 2,1100 | 1,9400 | 1,9400 | 1,9400 | 22.699.100 |
17 gen 2024 | 2,0400 | 2,1200 | 2,0100 | 2,0600 | 2,0600 | 21.444.000 |
16 gen 2024 | 1,9200 | 2,1100 | 1,8900 | 2,0900 | 2,0900 | 38.976.100 |
12 gen 2024 | 1,9300 | 1,9700 | 1,8400 | 1,8700 | 1,8700 | 28.875.400 |
11 gen 2024 | 1,9700 | 2,0100 | 1,8500 | 1,9000 | 1,9000 | 35.939.500 |
10 gen 2024 | 2,1100 | 2,1100 | 1,9200 | 2,0000 | 2,0000 | 38.811.100 |
09 gen 2024 | 2,4700 | 2,5400 | 2,1000 | 2,1100 | 2,1100 | 58.630.200 |
08 gen 2024 | 2,3100 | 2,3800 | 2,2500 | 2,3400 | 2,3400 | 27.976.300 |
05 gen 2024 | 2,2300 | 2,3700 | 2,2100 | 2,2800 | 2,2800 | 21.525.800 |
04 gen 2024 | 2,3300 | 2,3300 | 2,2000 | 2,2900 | 2,2900 | 27.077.600 |
03 gen 2024 | 2,1800 | 2,4300 | 2,1200 | 2,3000 | 2,3000 | 36.108.700 |
02 gen 2024 | 2,2700 | 2,4000 | 2,1900 | 2,2200 | 2,2200 | 24.755.100 |
29 dic 2023 | 2,4500 | 2,5000 | 2,2900 | 2,3000 | 2,3000 | 28.259.700 |
28 dic 2023 | 2,2600 | 2,5200 | 2,2100 | 2,4100 | 2,4100 | 35.749.400 |
27 dic 2023 | 2,3000 | 2,3900 | 2,2300 | 2,2400 | 2,2400 | 33.038.600 |
26 dic 2023 | 2,2600 | 2,3300 | 2,1300 | 2,2900 | 2,2900 | 28.897.600 |
22 dic 2023 | 2,0100 | 2,2900 | 2,0000 | 2,1900 | 2,1900 | 45.095.100 |
21 dic 2023 | 2,0600 | 2,0600 | 1,9700 | 2,0300 | 2,0300 | 23.350.700 |
20 dic 2023 | 2,0300 | 2,2600 | 1,9800 | 2,0100 | 2,0100 | 40.933.200 |
19 dic 2023 | 1,9900 | 2,0600 | 1,9800 | 2,0500 | 2,0500 | 15.428.400 |
18 dic 2023 | 2,0600 | 2,0600 | 1,9500 | 1,9800 | 1,9800 | 18.373.300 |
15 dic 2023 | 2,0700 | 2,1100 | 2,0000 | 2,0600 | 2,0600 | 20.611.700 |
14 dic 2023 | 1,9400 | 2,1100 | 1,9300 | 2,0600 | 2,0600 | 36.696.200 |
13 dic 2023 | 1,8000 | 1,9200 | 1,7500 | 1,9100 | 1,9100 | 20.077.700 |
12 dic 2023 | 1,8500 | 1,8500 | 1,7700 | 1,8000 | 1,8000 | 12.859.200 |
11 dic 2023 | 1,9000 | 1,9300 | 1,8300 | 1,8400 | 1,8400 | 17.755.200 |
08 dic 2023 | 1,8600 | 1,9300 | 1,8300 | 1,9200 | 1,9200 | 14.496.200 |
07 dic 2023 | 1,8400 | 1,8700 | 1,7800 | 1,8600 | 1,8600 | 16.107.800 |
06 dic 2023 | 1,9000 | 1,9300 | 1,8300 | 1,8400 | 1,8400 | 12.656.600 |
05 dic 2023 | 2,0200 | 2,0900 | 1,8500 | 1,8700 | 1,8700 | 22.826.100 |
04 dic 2023 | 1,8900 | 2,0900 | 1,8900 | 2,0600 | 2,0600 | 23.704.600 |
01 dic 2023 | 1,7900 | 1,9100 | 1,7700 | 1,9000 | 1,9000 | 14.390.500 |
30 nov 2023 | 1,8100 | 1,8300 | 1,7600 | 1,8100 | 1,8100 | 10.468.700 |
29 nov 2023 | 1,7900 | 1,8800 | 1,7900 | 1,8100 | 1,8100 | 12.084.400 |
28 nov 2023 | 1,7700 | 1,7900 | 1,7200 | 1,7700 | 1,7700 | 8.381.600 |
27 nov 2023 | 1,7800 | 1,8300 | 1,7600 | 1,7700 | 1,7700 | 7.195.400 |
24 nov 2023 | 1,7900 | 1,8400 | 1,7800 | 1,8000 | 1,8000 | 3.647.000 |
22 nov 2023 | 1,8000 | 1,8300 | 1,7700 | 1,7900 | 1,7900 | 6.128.500 |
21 nov 2023 | 1,8200 | 1,8200 | 1,7500 | 1,7800 | 1,7800 | 8.539.500 |
20 nov 2023 | 1,8400 | 1,8800 | 1,8100 | 1,8200 | 1,8200 | 11.601.100 |
17 nov 2023 | 1,7700 | 1,8400 | 1,7300 | 1,8300 | 1,8300 | 12.901.800 |
16 nov 2023 | 1,8100 | 1,8200 | 1,7300 | 1,7500 | 1,7500 | 9.014.100 |
15 nov 2023 | 1,7600 | 1,9100 | 1,7500 | 1,8200 | 1,8200 | 17.859.800 |
14 nov 2023 | 1,7200 | 1,7700 | 1,6900 | 1,7300 | 1,7300 | 12.789.800 |
13 nov 2023 | 1,6600 | 1,7000 | 1,6100 | 1,6800 | 1,6800 | 7.795.800 |
10 nov 2023 | 1,6700 | 1,7000 | 1,6100 | 1,6700 | 1,6700 | 10.729.600 |
09 nov 2023 | 1,7700 | 1,7800 | 1,6600 | 1,6600 | 1,6600 | 12.673.400 |
08 nov 2023 | 1,8400 | 1,8400 | 1,7300 | 1,7400 | 1,7400 | 9.417.800 |
07 nov 2023 | 1,8300 | 1,8500 | 1,7900 | 1,7900 | 1,7900 | 10.174.000 |
06 nov 2023 | 1,9700 | 1,9800 | 1,8200 | 1,8300 | 1,8300 | 12.395.100 |
03 nov 2023 | 1,8900 | 1,9900 | 1,8600 | 1,9200 | 1,9200 | 11.883.900 |
02 nov 2023 | 1,7500 | 1,8800 | 1,7300 | 1,8200 | 1,8200 | 10.713.800 |
01 nov 2023 | 1,7900 | 1,8000 | 1,7100 | 1,7300 | 1,7300 | 8.917.200 |
31 ott 2023 | 1,7300 | 1,8100 | 1,7200 | 1,8000 | 1,8000 | 9.577.000 |
30 ott 2023 | 1,7300 | 1,7900 | 1,7000 | 1,7300 | 1,7300 | 11.544.700 |
27 ott 2023 | 1,7900 | 1,8000 | 1,7100 | 1,7100 | 1,7100 | 10.460.000 |
26 ott 2023 | 1,7900 | 1,8300 | 1,7500 | 1,7700 | 1,7700 | 11.679.900 |
25 ott 2023 | 1,9200 | 1,9300 | 1,7900 | 1,7900 | 1,7900 | 11.485.200 |
24 ott 2023 | 1,7900 | 1,9500 | 1,7800 | 1,9300 | 1,9300 | 14.247.600 |
*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...