Data
stringlengths 10
10
| Ultimo
stringlengths 5
9
| Apertura
stringlengths 5
9
| Massimo
stringlengths 5
9
| Minimo
stringlengths 5
9
| Vol.
stringlengths 5
7
⌀ | Var. %
stringclasses 679
values |
|---|---|---|---|---|---|---|
04.04.2024 | 38.596,98 | 39.343,60 | 39.421,35 | 38.559,42 | 359,29M | -1,35% |
03.04.2024 | 39.127,14 | 39.139,59 | 39.305,76 | 39.017,13 | 372,22M | -0,11% |
02.04.2024 | 39.170,24 | 39.256,27 | 39.256,27 | 39.051,70 | 325,61M | -1,00% |
01.04.2024 | 39.566,85 | 39.807,93 | 39.815,00 | 39.491,22 | 279,11M | -0,60% |
28.03.2024 | 39.807,37 | 39.763,74 | 39.868,59 | 39.717,25 | 367,24M | 0,12% |
27.03.2024 | 39.760,08 | 39.461,98 | 39.769,41 | 39.461,98 | 337,34M | 1,22% |
26.03.2024 | 39.282,33 | 39.338,32 | 39.439,44 | 39.277,19 | 312,20M | -0,08% |
25.03.2024 | 39.313,64 | 39.410,54 | 39.430,17 | 39.296,03 | 326,97M | -0,41% |
22.03.2024 | 39.475,90 | 39.774,06 | 39.824,76 | 39.469,53 | 337,23M | -0,77% |
21.03.2024 | 39.781,37 | 39.661,03 | 39.889,05 | 39.589,23 | 408,99M | 0,68% |
20.03.2024 | 39.512,13 | 39.072,05 | 39.529,13 | 38.988,65 | 350,05M | 1,03% |
19.03.2024 | 39.110,76 | 38.819,61 | 39.122,71 | 38.761,28 | 314,35M | 0,83% |
18.03.2024 | 38.790,43 | 38.826,93 | 38.898,41 | 38.760,79 | 331,62M | 0,20% |
15.03.2024 | 38.714,77 | 38.809,65 | 38.928,13 | 38.618,20 | 783,32M | -0,49% |
14.03.2024 | 38.905,66 | 39.122,39 | 39.160,25 | 38.704,36 | 378,50M | -0,35% |
13.03.2024 | 39.043,32 | 39.054,58 | 39.201,94 | 38.937,92 | 333,20M | 0,10% |
12.03.2024 | 39.005,49 | 38.883,32 | 39.071,56 | 38.711,39 | 334,75M | 0,61% |
11.03.2024 | 38.769,66 | 38.667,21 | 38.794,76 | 38.483,25 | 303,96M | 0,12% |
08.03.2024 | 38.722,69 | 38.776,80 | 38.971,15 | 38.705,03 | 351,12M | -0,18% |
07.03.2024 | 38.791,35 | 38.784,30 | 38.910,35 | 38.730,13 | 343,26M | 0,34% |
06.03.2024 | 38.661,05 | 38.721,15 | 38.858,13 | 38.570,80 | 355,52M | 0,20% |
05.03.2024 | 38.585,19 | 38.906,98 | 38.906,98 | 38.457,83 | 404,14M | -1,04% |
04.03.2024 | 38.989,83 | 38.968,77 | 39.087,86 | 38.913,30 | 394,51M | -0,25% |
01.03.2024 | 39.087,38 | 38.989,51 | 39.120,36 | 38.850,50 | 331,03M | 0,23% |
29.02.2024 | 38.996,39 | 39.013,75 | 39.074,13 | 38.809,28 | 521,77M | 0,12% |
28.02.2024 | 38.949,02 | 38.938,08 | 38.956,46 | 38.741,68 | 272,56M | -0,06% |
27.02.2024 | 38.972,41 | 39.087,90 | 39.087,90 | 38.881,90 | 274,82M | -0,25% |
26.02.2024 | 39.069,23 | 39.144,79 | 39.245,89 | 39.025,80 | 296,93M | -0,16% |
23.02.2024 | 39.131,53 | 39.127,97 | 39.282,28 | 39.094,36 | 292,06M | 0,16% |
22.02.2024 | 39.069,11 | 38.845,19 | 39.149,61 | 38.802,07 | 330,54M | 1,18% |
21.02.2024 | 38.612,24 | 38.483,66 | 38.618,03 | 38.338,58 | 284,37M | 0,13% |
20.02.2024 | 38.563,80 | 38.576,26 | 38.663,09 | 38.460,20 | 340,37M | -0,17% |
16.02.2024 | 38.627,99 | 38.751,71 | 38.825,03 | 38.583,24 | 282,22M | -0,37% |
15.02.2024 | 38.773,12 | 38.397,94 | 38.781,89 | 38.397,94 | 310,71M | 0,91% |
14.02.2024 | 38.424,27 | 38.372,67 | 38.442,56 | 38.194,62 | 283,06M | 0,40% |
13.02.2024 | 38.272,75 | 38.699,17 | 38.699,17 | 38.039,86 | 322,66M | -1,35% |
12.02.2024 | 38.797,38 | 38.656,76 | 38.927,08 | 38.628,92 | 276,83M | 0,33% |
09.02.2024 | 38.671,69 | 38.731,97 | 38.734,28 | 38.567,90 | 302,40M | -0,14% |
08.02.2024 | 38.726,33 | 38.702,11 | 38.755,68 | 38.544,36 | 317,40M | 0,13% |
07.02.2024 | 38.677,36 | 38.613,89 | 38.748,11 | 38.571,01 | 305,19M | 0,40% |
06.02.2024 | 38.521,36 | 38.392,90 | 38.545,28 | 38.350,46 | 278,50M | 0,37% |
05.02.2024 | 38.380,12 | 38.546,77 | 38.633,88 | 38.220,40 | 324,32M | -0,71% |
02.02.2024 | 38.654,42 | 38.448,10 | 38.783,62 | 38.336,57 | 384,22M | 0,35% |
01.02.2024 | 38.519,84 | 38.175,34 | 38.522,50 | 38.106,84 | 330,89M | 0,97% |
31.01.2024 | 38.150,30 | 38.426,78 | 38.588,86 | 38.139,66 | 456,22M | -0,82% |
30.01.2024 | 38.467,31 | 38.298,23 | 38.497,39 | 38.257,80 | 332,93M | 0,35% |
29.01.2024 | 38.333,45 | 38.115,83 | 38.343,93 | 38.061,17 | 314,95M | 0,59% |
26.01.2024 | 38.109,43 | 38.006,68 | 38.215,31 | 37.997,77 | 388,69M | 0,16% |
25.01.2024 | 38.049,13 | 37.862,57 | 38.057,53 | 37.796,47 | 402,98M | 0,64% |
24.01.2024 | 37.806,39 | 37.975,37 | 38.064,22 | 37.795,71 | 339,42M | -0,26% |
23.01.2024 | 37.905,45 | 37.959,79 | 37.980,73 | 37.804,99 | 337,32M | -0,25% |
22.01.2024 | 38.001,81 | 37.919,55 | 38.109,20 | 37.911,61 | 342,50M | 0,36% |
19.01.2024 | 37.863,80 | 37.572,50 | 37.933,73 | 37.451,71 | 380,30M | 1,05% |
18.01.2024 | 37.468,61 | 37.300,81 | 37.522,29 | 37.122,95 | 340,63M | 0,54% |
17.01.2024 | 37.266,67 | 37.281,86 | 37.371,66 | 37.132,89 | 290,88M | -0,25% |
16.01.2024 | 37.361,12 | 37.493,54 | 37.543,18 | 37.201,39 | 379,98M | -0,62% |
12.01.2024 | 37.592,98 | 37.818,05 | 37.825,27 | 37.470,19 | 279,26M | -0,31% |
11.01.2024 | 37.711,02 | 37.747,14 | 37.801,90 | 37.424,28 | 305,80M | 0,04% |
10.01.2024 | 37.695,73 | 37.552,91 | 37.740,77 | 37.524,40 | 279,54M | 0,45% |
09.01.2024 | 37.525,16 | 37.523,55 | 37.552,38 | 37.373,30 | 293,23M | -0,42% |
08.01.2024 | 37.683,01 | 37.327,37 | 37.692,92 | 37.249,24 | 362,20M | 0,58% |
05.01.2024 | 37.466,11 | 37.455,46 | 37.623,62 | 37.323,82 | 299,49M | 0,07% |
04.01.2024 | 37.440,34 | 37.425,28 | 37.716,41 | 37.425,28 | 380,22M | 0,03% |
03.01.2024 | 37.430,19 | 37.629,23 | 37.629,23 | 37.401,85 | 329,14M | -0,76% |
02.01.2024 | 37.715,04 | 37.566,22 | 37.790,08 | 37.495,91 | 350,29M | 0,07% |
29.12.2023 | 37.689,54 | 37.701,63 | 37.759,43 | 37.538,80 | 236,60M | -0,05% |
28.12.2023 | 37.710,10 | 37.661,52 | 37.778,85 | 37.650,98 | 201,87M | 0,14% |
27.12.2023 | 37.656,52 | 37.518,62 | 37.683,70 | 37.488,60 | 248,25M | 0,30% |
26.12.2023 | 37.545,33 | 37.405,90 | 37.617,99 | 37.371,83 | 215,08M | 0,43% |
22.12.2023 | 37.385,97 | 37.349,27 | 37.534,52 | 37.268,88 | 254,55M | -0,05% |
21.12.2023 | 37.404,35 | 37.225,32 | 37.418,76 | 37.127,05 | 258,30M | 0,87% |
20.12.2023 | 37.082,00 | 37.520,13 | 37.641,30 | 37.073,04 | 303,46M | -1,27% |
19.12.2023 | 37.557,92 | 37.311,82 | 37.562,83 | 37.311,82 | 277,63M | 0,68% |
18.12.2023 | 37.306,02 | 37.330,14 | 37.393,45 | 37.284,85 | 296,07M | 0,00% |
15.12.2023 | 37.305,16 | 37.194,50 | 37.347,60 | 37.092,02 | 788,16M | 0,15% |
14.12.2023 | 37.248,35 | 37.115,63 | 37.287,50 | 37.051,52 | 458,10M | 0,43% |
13.12.2023 | 37.090,24 | 36.601,80 | 37.094,85 | 36.523,59 | 359,63M | 1,40% |
12.12.2023 | 36.577,94 | 36.442,10 | 36.596,11 | 36.373,22 | 292,77M | 0,48% |
11.12.2023 | 36.404,93 | 36.254,33 | 36.416,18 | 36.231,19 | 342,49M | 0,43% |
08.12.2023 | 36.247,87 | 36.084,82 | 36.296,20 | 36.061,64 | 295,19M | 0,36% |
07.12.2023 | 36.117,38 | 36.124,17 | 36.164,17 | 36.021,95 | 290,17M | 0,17% |
06.12.2023 | 36.054,43 | 36.183,73 | 36.292,58 | 36.024,25 | 283,24M | -0,19% |
05.12.2023 | 36.124,56 | 36.135,65 | 36.164,68 | 36.010,85 | 311,22M | -0,22% |
04.12.2023 | 36.204,44 | 36.089,38 | 36.238,18 | 36.029,69 | 330,58M | -0,11% |
01.12.2023 | 36.245,50 | 35.914,45 | 36.264,85 | 35.914,45 | 321,84M | 0,82% |
30.11.2023 | 35.950,89 | 35.596,57 | 35.970,70 | 35.592,22 | 435,55M | 1,47% |
29.11.2023 | 35.430,42 | 35.436,80 | 35.579,13 | 35.405,89 | 299,34M | 0,04% |
28.11.2023 | 35.416,98 | 35.332,13 | 35.518,67 | 35.307,73 | 263,10M | 0,24% |
27.11.2023 | 35.333,47 | 35.376,44 | 35.410,37 | 35.280,57 | 258,35M | -0,16% |
24.11.2023 | 35.390,15 | 35.299,90 | 35.399,44 | 35.299,90 | 117,04M | 0,33% |
22.11.2023 | 35.273,03 | 35.189,33 | 35.315,20 | 35.155,80 | 237,30M | 0,53% |
21.11.2023 | 35.088,29 | 35.104,84 | 35.118,04 | 35.038,44 | 271,12M | -0,18% |
20.11.2023 | 35.151,04 | 34.932,49 | 35.227,48 | 34.907,98 | 339,64M | 0,58% |
17.11.2023 | 34.947,28 | 34.964,82 | 35.028,22 | 34.882,82 | 343,39M | 0,01% |
16.11.2023 | 34.945,47 | 34.868,03 | 35.022,46 | 34.818,03 | 436,84M | -0,13% |
15.11.2023 | 34.991,21 | 34.906,72 | 35.051,10 | 34.868,48 | 347,80M | 0,47% |
14.11.2023 | 34.827,70 | 34.581,20 | 34.931,01 | 34.581,20 | 331,24M | 1,43% |
13.11.2023 | 34.337,87 | 34.259,25 | 34.405,84 | 34.205,81 | 248,50M | 0,16% |
10.11.2023 | 34.283,10 | 34.020,82 | 34.310,36 | 33.905,62 | 302,47M | 1,15% |
09.11.2023 | 33.891,94 | 34.163,71 | 34.167,54 | 33.859,77 | 332,64M | -0,65% |