Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 1,0800 | 1,1200 | 1,0800 | 1,1010 | 1,1010 | 33.070 |
02 mag 2024 | 1,1200 | 1,1200 | 1,0600 | 1,1200 | 1,1200 | 9.900 |
01 mag 2024 | 1,0400 | 1,1200 | 1,0400 | 1,1200 | 1,1200 | 12.900 |
30 apr 2024 | 1,1300 | 1,1300 | 1,0500 | 1,0800 | 1,0800 | 8.900 |
29 apr 2024 | 1,1000 | 1,1300 | 1,0500 | 1,1000 | 1,1000 | 18.200 |
26 apr 2024 | 1,1500 | 1,1500 | 1,0500 | 1,0800 | 1,0800 | 55.900 |
25 apr 2024 | 1,0600 | 1,0700 | 1,0500 | 1,0600 | 1,0600 | 37.700 |
24 apr 2024 | 1,1100 | 1,1100 | 1,0600 | 1,0600 | 1,0600 | 19.500 |
23 apr 2024 | 1,0600 | 1,0900 | 1,0600 | 1,0700 | 1,0700 | 10.100 |
22 apr 2024 | 1,1100 | 1,1200 | 1,1000 | 1,1200 | 1,1200 | 17.600 |
19 apr 2024 | 1,0600 | 1,1500 | 1,0600 | 1,0800 | 1,0800 | 11.500 |
18 apr 2024 | 1,0500 | 1,0800 | 1,0500 | 1,0600 | 1,0600 | 13.700 |
17 apr 2024 | 1,0600 | 1,0600 | 1,0000 | 1,0600 | 1,0600 | 46.700 |
16 apr 2024 | 1,0400 | 1,0400 | 1,0000 | 1,0100 | 1,0100 | 67.200 |
15 apr 2024 | 1,0200 | 1,0400 | 1,0100 | 1,0100 | 1,0100 | 52.000 |
12 apr 2024 | 1,0800 | 1,0900 | 1,0100 | 1,0200 | 1,0200 | 278.000 |
11 apr 2024 | 1,0900 | 1,1300 | 1,0900 | 1,0900 | 1,0900 | 15.100 |
10 apr 2024 | 1,0600 | 1,1600 | 1,0600 | 1,1200 | 1,1200 | 10.500 |
09 apr 2024 | 1,1000 | 1,1100 | 1,0900 | 1,0900 | 1,0900 | 17.300 |
08 apr 2024 | 1,0700 | 1,1200 | 1,0700 | 1,1000 | 1,1000 | 84.400 |
05 apr 2024 | 1,1000 | 1,1000 | 1,0500 | 1,0600 | 1,0600 | 69.700 |
04 apr 2024 | 1,0500 | 1,1000 | 1,0500 | 1,1000 | 1,1000 | 39.800 |
03 apr 2024 | 1,0900 | 1,1000 | 1,0800 | 1,1000 | 1,1000 | 9.200 |
02 apr 2024 | 1,1500 | 1,1500 | 1,0600 | 1,1000 | 1,1000 | 42.500 |
01 apr 2024 | 1,1100 | 1,1600 | 1,1100 | 1,1200 | 1,1200 | 13.900 |
28 mar 2024 | 1,1000 | 1,1300 | 1,0800 | 1,1300 | 1,1300 | 32.200 |
27 mar 2024 | 1,1300 | 1,1300 | 1,1100 | 1,1200 | 1,1200 | 28.800 |
26 mar 2024 | 1,1000 | 1,1100 | 1,0800 | 1,1100 | 1,1100 | 29.300 |
25 mar 2024 | 1,0400 | 1,1200 | 1,0400 | 1,0800 | 1,0800 | 117.800 |
22 mar 2024 | 1,1300 | 1,1300 | 1,0900 | 1,0900 | 1,0900 | 21.200 |
21 mar 2024 | 1,1000 | 1,1300 | 1,0900 | 1,1200 | 1,1200 | 31.700 |
20 mar 2024 | 1,0300 | 1,1100 | 1,0300 | 1,1000 | 1,1000 | 31.900 |
19 mar 2024 | 1,1000 | 1,1100 | 1,0700 | 1,1000 | 1,1000 | 52.100 |
18 mar 2024 | 1,1200 | 1,1200 | 1,0900 | 1,0900 | 1,0900 | 4.600 |
15 mar 2024 | 1,1100 | 1,1200 | 1,0900 | 1,1100 | 1,1100 | 31.700 |
14 mar 2024 | 1,1100 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 221.700 |
13 mar 2024 | 1,1400 | 1,1900 | 1,1100 | 1,1700 | 1,1700 | 148.000 |
12 mar 2024 | 1,1900 | 1,1900 | 1,1200 | 1,1500 | 1,1500 | 36.600 |
11 mar 2024 | 1,1400 | 1,1600 | 1,1000 | 1,1600 | 1,1600 | 132.200 |
08 mar 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1200 | 1,1200 | 47.300 |
07 mar 2024 | 1,1200 | 1,1500 | 1,1100 | 1,1300 | 1,1300 | 29.800 |
06 mar 2024 | 1,1200 | 1,1400 | 1,1000 | 1,1100 | 1,1100 | 137.400 |
05 mar 2024 | 1,1200 | 1,1200 | 1,0800 | 1,1000 | 1,1000 | 137.600 |
04 mar 2024 | 1,0800 | 1,1500 | 1,0800 | 1,1300 | 1,1300 | 108.700 |
01 mar 2024 | 1,1900 | 1,1900 | 1,1500 | 1,1700 | 1,1700 | 171.600 |
29 feb 2024 | 1,2100 | 1,2400 | 1,1700 | 1,2100 | 1,2100 | 262.000 |
28 feb 2024 | 1,2700 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | 23.600 |
27 feb 2024 | 1,2700 | 1,3100 | 1,2700 | 1,3000 | 1,3000 | 54.700 |
26 feb 2024 | 1,3000 | 1,3000 | 1,2400 | 1,2700 | 1,2700 | 129.800 |
23 feb 2024 | 1,2600 | 1,3000 | 1,2600 | 1,2900 | 1,2900 | 32.000 |
22 feb 2024 | 1,2200 | 1,3100 | 1,2200 | 1,2700 | 1,2700 | 29.900 |
21 feb 2024 | 1,2400 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | 8.700 |
20 feb 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2400 | 1,2400 | 48.700 |
16 feb 2024 | 1,1900 | 1,2500 | 1,1900 | 1,2200 | 1,2200 | 41.800 |
15 feb 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2400 | 1,2400 | 35.900 |
14 feb 2024 | 1,2200 | 1,2600 | 1,2200 | 1,2600 | 1,2600 | 7.300 |
13 feb 2024 | 1,2300 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | 55.100 |
12 feb 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2500 | 1,2500 | 51.900 |
09 feb 2024 | 1,2900 | 1,2900 | 1,2300 | 1,2500 | 1,2500 | 108.700 |
08 feb 2024 | 1,3100 | 1,3200 | 1,2700 | 1,2700 | 1,2700 | 43.200 |
07 feb 2024 | 1,3100 | 1,3100 | 1,2700 | 1,2800 | 1,2800 | 59.400 |
06 feb 2024 | 1,2800 | 1,3300 | 1,2800 | 1,3100 | 1,3100 | 2.000 |
05 feb 2024 | 1,3400 | 1,3500 | 1,2900 | 1,3100 | 1,3100 | 43.000 |
02 feb 2024 | 1,3400 | 1,3700 | 1,3200 | 1,3200 | 1,3200 | 4.300 |
01 feb 2024 | 1,2900 | 1,3400 | 1,2900 | 1,3400 | 1,3400 | 9.700 |
31 gen 2024 | 1,2900 | 1,3400 | 1,2900 | 1,3200 | 1,3200 | 19.300 |
30 gen 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3400 | 1,3400 | 9.500 |
29 gen 2024 | 1,3800 | 1,3900 | 1,3200 | 1,3600 | 1,3600 | 34.400 |
26 gen 2024 | 1,3900 | 1,4000 | 1,3300 | 1,3600 | 1,3600 | 15.700 |
25 gen 2024 | 1,3600 | 1,3900 | 1,3600 | 1,3600 | 1,3600 | 16.600 |
24 gen 2024 | 1,3100 | 1,3500 | 1,3100 | 1,3400 | 1,3400 | 18.200 |
23 gen 2024 | 1,2700 | 1,3200 | 1,2700 | 1,3100 | 1,3100 | 13.000 |
22 gen 2024 | 1,2800 | 1,3100 | 1,2700 | 1,2700 | 1,2700 | 28.000 |
19 gen 2024 | 1,3300 | 1,3300 | 1,2800 | 1,3100 | 1,3100 | 41.400 |
18 gen 2024 | 1,2800 | 1,3100 | 1,2800 | 1,3100 | 1,3100 | 29.400 |
17 gen 2024 | 1,3100 | 1,3400 | 1,2900 | 1,3000 | 1,3000 | 47.100 |
16 gen 2024 | 1,3400 | 1,3400 | 1,2900 | 1,3100 | 1,3100 | 114.400 |
12 gen 2024 | 1,3300 | 1,4000 | 1,3300 | 1,3700 | 1,3700 | 85.000 |
11 gen 2024 | 1,4500 | 1,4500 | 1,3800 | 1,4000 | 1,4000 | 22.200 |
10 gen 2024 | 1,4800 | 1,4800 | 1,4100 | 1,4400 | 1,4400 | 79.900 |
09 gen 2024 | 1,5000 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 14.300 |
08 gen 2024 | 1,4900 | 1,5300 | 1,4800 | 1,4800 | 1,4800 | 16.000 |
05 gen 2024 | 1,4500 | 1,5400 | 1,4300 | 1,5300 | 1,5300 | 10.000 |
04 gen 2024 | 1,4300 | 1,4600 | 1,4000 | 1,4200 | 1,4200 | 47.600 |
03 gen 2024 | 1,4900 | 1,4900 | 1,4100 | 1,4300 | 1,4300 | 34.600 |
02 gen 2024 | 1,5200 | 1,5500 | 1,4900 | 1,5300 | 1,5300 | 34.800 |
29 dic 2023 | 1,5200 | 1,5600 | 1,5200 | 1,5600 | 1,5600 | 13.100 |
28 dic 2023 | 1,5100 | 1,5500 | 1,5100 | 1,5200 | 1,5200 | 18.000 |
27 dic 2023 | 1,5600 | 1,5800 | 1,5400 | 1,5600 | 1,5600 | 113.200 |
26 dic 2023 | 1,6000 | 1,6000 | 1,5500 | 1,5700 | 1,5700 | 53.400 |
22 dic 2023 | 1,6500 | 1,6500 | 1,5100 | 1,5200 | 1,5200 | 227.500 |
21 dic 2023 | 1,5600 | 1,5800 | 1,5300 | 1,5500 | 1,5500 | 40.100 |
20 dic 2023 | 1,5200 | 1,5900 | 1,5200 | 1,5200 | 1,5200 | 59.100 |
19 dic 2023 | 1,5200 | 1,5900 | 1,5200 | 1,5500 | 1,5500 | 10.700 |
18 dic 2023 | 1,5000 | 1,5500 | 1,4900 | 1,5400 | 1,5400 | 17.700 |
15 dic 2023 | 1,5000 | 1,5400 | 1,4700 | 1,4700 | 1,4700 | 27.600 |
14 dic 2023 | 1,4700 | 1,4900 | 1,4400 | 1,4500 | 1,4500 | 26.800 |
13 dic 2023 | 1,4000 | 1,4000 | 1,3500 | 1,4000 | 1,4000 | 74.500 |
12 dic 2023 | 1,4700 | 1,4700 | 1,3500 | 1,3900 | 1,3900 | 40.700 |
11 dic 2023 | 1,3600 | 1,4500 | 1,3500 | 1,4000 | 1,4000 | 12.800 |
*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...