Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 mag 2024 | 2,2500 | 2,2731 | 2,2304 | 2,2495 | 2,2495 | 41.393.308 |
03 mag 2024 | 2,1106 | 2,3172 | 2,0600 | 2,2017 | 2,2017 | 96.159.252 |
02 mag 2024 | 2,1184 | 2,1229 | 1,9442 | 2,1106 | 2,1106 | 68.505.150 |
01 mag 2024 | 2,4111 | 2,4382 | 2,0897 | 2,1184 | 2,1184 | 113.236.788 |
30 apr 2024 | 2,2125 | 2,7569 | 2,1688 | 2,4113 | 2,4113 | 407.381.037 |
29 apr 2024 | 2,2405 | 2,2935 | 2,2100 | 2,2125 | 2,2125 | 34.824.488 |
28 apr 2024 | 2,2193 | 2,2595 | 2,1439 | 2,2405 | 2,2405 | 32.386.344 |
27 apr 2024 | 2,2646 | 2,2672 | 2,2021 | 2,2193 | 2,2193 | 31.770.249 |
26 apr 2024 | 2,2869 | 2,3005 | 2,2274 | 2,2646 | 2,2646 | 35.279.656 |
25 apr 2024 | 2,4322 | 2,4916 | 2,2713 | 2,2868 | 2,2868 | 46.236.228 |
24 apr 2024 | 2,4813 | 2,5098 | 2,4011 | 2,4322 | 2,4322 | 39.993.962 |
23 apr 2024 | 2,4096 | 2,5038 | 2,3963 | 2,4813 | 2,4813 | 39.938.678 |
22 apr 2024 | 2,4734 | 2,4788 | 2,3784 | 2,4096 | 2,4096 | 43.758.807 |
21 apr 2024 | 2,3388 | 2,5005 | 2,3225 | 2,4734 | 2,4734 | 49.732.564 |
20 apr 2024 | 2,3972 | 2,3973 | 2,1839 | 2,3388 | 2,3388 | 75.170.875 |
19 apr 2024 | 2,3192 | 2,4692 | 2,2277 | 2,3972 | 2,3972 | 225.010.421 |
18 apr 2024 | 2,2096 | 2,4389 | 2,1611 | 2,3192 | 2,3192 | 241.439.167 |
17 apr 2024 | 2,2194 | 2,2338 | 2,0927 | 2,2096 | 2,2096 | 46.813.487 |
16 apr 2024 | 2,3766 | 2,4876 | 2,1283 | 2,2194 | 2,2194 | 100.595.876 |
15 apr 2024 | 2,2075 | 2,4389 | 2,1434 | 2,3766 | 2,3766 | 124.637.644 |
14 apr 2024 | 2,4487 | 2,5456 | 1,9368 | 2,2075 | 2,2075 | 129.047.025 |
13 apr 2024 | 2,8891 | 2,9353 | 2,3066 | 2,4487 | 2,4487 | 80.569.469 |
12 apr 2024 | 2,9760 | 2,9760 | 2,8523 | 2,8891 | 2,8891 | 46.994.455 |
11 apr 2024 | 2,9616 | 3,0019 | 2,7987 | 2,9760 | 2,9760 | 72.677.911 |
10 apr 2024 | 2,9826 | 3,1848 | 2,9227 | 2,9616 | 2,9616 | 253.378.913 |
09 apr 2024 | 2,8783 | 2,9967 | 2,7873 | 2,9826 | 2,9826 | 72.286.162 |
08 apr 2024 | 2,7914 | 2,9897 | 2,7777 | 2,8783 | 2,8783 | 90.776.978 |
07 apr 2024 | 2,7557 | 2,8217 | 2,7376 | 2,7914 | 2,7914 | 44.389.564 |
06 apr 2024 | 2,8497 | 2,8549 | 2,6640 | 2,7557 | 2,7557 | 88.634.994 |
05 apr 2024 | 2,8844 | 2,9144 | 2,6103 | 2,8497 | 2,8497 | 154.654.580 |
04 apr 2024 | 3,2845 | 3,2926 | 2,8600 | 2,8844 | 2,8844 | 227.252.007 |
03 apr 2024 | 3,7735 | 3,9342 | 3,2681 | 3,2845 | 3,2845 | 289.849.314 |
02 apr 2024 | 3,5259 | 3,9006 | 3,4773 | 3,7735 | 3,7735 | 347.334.933 |
01 apr 2024 | 3,4708 | 3,5491 | 3,4454 | 3,5259 | 3,5259 | 33.710.787 |
31 mar 2024 | 3,5941 | 3,5946 | 3,4430 | 3,4708 | 3,4708 | 37.419.474 |
30 mar 2024 | 3,6290 | 3,6898 | 3,5047 | 3,5941 | 3,5941 | 57.286.108 |
29 mar 2024 | 3,5063 | 3,7059 | 3,4094 | 3,6290 | 3,6290 | 57.751.130 |
28 mar 2024 | 3,7198 | 3,7325 | 3,4789 | 3,5063 | 3,5063 | 68.807.776 |
27 mar 2024 | 3,6584 | 3,7748 | 3,6108 | 3,7198 | 3,7198 | 76.412.946 |
26 mar 2024 | 3,4494 | 3,7474 | 3,4305 | 3,6584 | 3,6584 | 74.686.380 |
25 mar 2024 | 3,3519 | 3,4654 | 3,3011 | 3,4494 | 3,4494 | 41.560.703 |
24 mar 2024 | 3,3754 | 3,5045 | 3,3054 | 3,3519 | 3,3519 | 55.004.959 |
23 mar 2024 | 3,3274 | 3,6208 | 3,2213 | 3,3754 | 3,3754 | 132.515.070 |
22 mar 2024 | 3,2169 | 3,4178 | 3,1207 | 3,3277 | 3,3277 | 99.786.436 |
21 mar 2024 | 2,9506 | 3,2487 | 2,8231 | 3,2169 | 3,2169 | 89.824.306 |
20 mar 2024 | 3,3361 | 3,3465 | 2,8432 | 2,9505 | 2,9505 | 114.710.992 |
19 mar 2024 | 3,5817 | 3,5854 | 3,2469 | 3,3361 | 3,3361 | 80.401.121 |
18 mar 2024 | 3,4145 | 3,6683 | 3,2956 | 3,5817 | 3,5817 | 196.258.767 |
17 mar 2024 | 4,0152 | 4,0189 | 3,3654 | 3,4144 | 3,4144 | 140.553.897 |
16 mar 2024 | 3,9769 | 4,2968 | 3,6507 | 4,0152 | 4,0152 | 379.071.472 |
15 mar 2024 | 4,1563 | 4,5326 | 3,7556 | 3,9769 | 3,9769 | 575.995.238 |
14 mar 2024 | 3,2404 | 4,3329 | 3,2233 | 4,1563 | 4,1563 | 956.721.036 |
13 mar 2024 | 3,2632 | 3,3196 | 3,0452 | 3,2404 | 3,2404 | 90.241.255 |
12 mar 2024 | 3,0784 | 3,2837 | 2,9905 | 3,2632 | 3,2632 | 107.478.546 |
11 mar 2024 | 3,0871 | 3,2865 | 3,0102 | 3,0784 | 3,0784 | 106.276.219 |
10 mar 2024 | 3,0658 | 3,1465 | 3,0297 | 3,0871 | 3,0871 | 66.843.449 |
09 mar 2024 | 3,0846 | 3,1354 | 2,8911 | 3,0658 | 3,0658 | 78.368.421 |
08 mar 2024 | 3,0098 | 3,1662 | 2,9311 | 3,0846 | 3,0846 | 103.685.632 |
07 mar 2024 | 2,8564 | 3,0663 | 2,7008 | 3,0098 | 3,0098 | 103.990.429 |
06 mar 2024 | 3,0712 | 3,3117 | 2,6229 | 2,8563 | 2,8563 | 263.945.364 |
05 mar 2024 | 2,8735 | 3,3364 | 2,8302 | 3,0688 | 3,0688 | 265.248.927 |
04 mar 2024 | 2,7685 | 2,9796 | 2,5930 | 2,8737 | 2,8737 | 137.653.705 |
03 mar 2024 | 2,5683 | 2,7964 | 2,5672 | 2,7681 | 2,7681 | 99.822.002 |
02 mar 2024 | 2,5062 | 2,5744 | 2,4903 | 2,5683 | 2,5683 | 72.510.387 |
01 mar 2024 | 2,4048 | 2,6336 | 2,3705 | 2,5064 | 2,5064 | 99.632.803 |
29 feb 2024 | 2,4878 | 2,5322 | 2,2597 | 2,4050 | 2,4050 | 103.393.124 |
28 feb 2024 | 2,3433 | 2,5571 | 2,3196 | 2,4877 | 2,4877 | 107.748.898 |
27 feb 2024 | 2,2691 | 2,3542 | 2,2251 | 2,3428 | 2,3428 | 53.357.927 |
26 feb 2024 | 2,2398 | 2,2889 | 2,1937 | 2,2691 | 2,2691 | 38.025.815 |
25 feb 2024 | 2,1905 | 2,2879 | 2,1585 | 2,2399 | 2,2399 | 42.113.165 |
24 feb 2024 | 2,1545 | 2,2090 | 2,1061 | 2,1904 | 2,1904 | 45.983.652 |
23 feb 2024 | 2,0904 | 2,2100 | 2,0464 | 2,1545 | 2,1545 | 36.235.329 |
22 feb 2024 | 2,1722 | 2,1809 | 2,0262 | 2,0902 | 2,0902 | 36.408.658 |
21 feb 2024 | 2,2158 | 2,2201 | 2,0926 | 2,1721 | 2,1721 | 44.561.563 |
20 feb 2024 | 2,1561 | 2,2329 | 2,1561 | 2,2158 | 2,2158 | 36.996.249 |
19 feb 2024 | 2,1264 | 2,1774 | 2,1035 | 2,1560 | 2,1560 | 29.659.865 |
18 feb 2024 | 2,1517 | 2,1977 | 2,0666 | 2,1264 | 2,1264 | 35.212.617 |
17 feb 2024 | 2,1608 | 2,2026 | 2,1154 | 2,1517 | 2,1517 | 39.710.761 |
16 feb 2024 | 2,1128 | 2,1631 | 2,1075 | 2,1608 | 2,1608 | 43.133.604 |
15 feb 2024 | 2,0490 | 2,1506 | 2,0349 | 2,1129 | 2,1129 | 35.527.360 |
14 feb 2024 | 2,0750 | 2,0891 | 2,0129 | 2,0492 | 2,0492 | 36.737.987 |
13 feb 2024 | 2,0150 | 2,0830 | 1,9721 | 2,0750 | 2,0750 | 32.922.087 |
12 feb 2024 | 2,0379 | 2,0598 | 2,0121 | 2,0149 | 2,0149 | 24.539.551 |
11 feb 2024 | 2,0531 | 2,0640 | 2,0067 | 2,0380 | 2,0380 | 26.357.450 |
10 feb 2024 | 1,9948 | 2,0638 | 1,9765 | 2,0531 | 2,0531 | 38.207.726 |
09 feb 2024 | 1,9560 | 1,9993 | 1,9421 | 1,9951 | 1,9951 | 28.642.270 |
08 feb 2024 | 1,9281 | 1,9576 | 1,8951 | 1,9558 | 1,9558 | 23.674.382 |
07 feb 2024 | 1,8923 | 1,9374 | 1,8843 | 1,9282 | 1,9282 | 21.262.107 |
06 feb 2024 | 1,8872 | 1,9267 | 1,8605 | 1,8924 | 1,8924 | 20.570.412 |
05 feb 2024 | 1,9217 | 1,9270 | 1,8870 | 1,8873 | 1,8873 | 18.870.242 |
04 feb 2024 | 1,9387 | 1,9465 | 1,9130 | 1,9217 | 1,9217 | 23.428.195 |
03 feb 2024 | 1,9535 | 1,9619 | 1,9231 | 1,9384 | 1,9384 | 32.094.526 |
02 feb 2024 | 1,9587 | 1,9566 | 1,9170 | 1,9535 | 1,9535 | 23.944.280 |
01 feb 2024 | 2,0243 | 2,0265 | 1,9385 | 1,9586 | 1,9586 | 31.105.773 |
31 gen 2024 | 2,0752 | 2,0817 | 2,0206 | 2,0243 | 2,0243 | 28.924.100 |
30 gen 2024 | 2,0281 | 2,0824 | 2,0061 | 2,0752 | 2,0752 | 28.848.680 |
29 gen 2024 | 2,0757 | 2,1088 | 2,0153 | 2,0281 | 2,0281 | 24.148.749 |
28 gen 2024 | 2,0582 | 2,0842 | 2,0282 | 2,0758 | 2,0758 | 26.027.638 |
27 gen 2024 | 1,9747 | 2,0686 | 1,9585 | 2,0583 | 2,0583 | 28.049.168 |
26 gen 2024 | 2,0014 | 2,0040 | 1,9465 | 1,9747 | 1,9747 | 25.257.020 |
*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...