Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 1,1100 | 1,1300 | 1,1000 | 1,1176 | 1,1176 | 109.267 |
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 1,0800 | 1,1200 | 1,0300 | 1,0800 | 1,0800 | 198.100 |
01 mag 2024 | 1,0820 | 1,1600 | 1,0400 | 1,0600 | 1,0600 | 124.100 |
30 apr 2024 | 1,0600 | 1,1020 | 1,0310 | 1,0400 | 1,0400 | 122.900 |
29 apr 2024 | 1,0600 | 1,0800 | 1,0400 | 1,0500 | 1,0500 | 103.000 |
26 apr 2024 | 1,0500 | 1,0800 | 1,0400 | 1,0600 | 1,0600 | 106.500 |
25 apr 2024 | 1,0800 | 1,0800 | 1,0300 | 1,0500 | 1,0500 | 112.400 |
24 apr 2024 | 1,0900 | 1,0900 | 1,0500 | 1,0600 | 1,0600 | 103.200 |
23 apr 2024 | 1,0100 | 1,1800 | 1,0100 | 1,0800 | 1,0800 | 159.100 |
22 apr 2024 | 1,0500 | 1,0550 | 0,9200 | 1,0300 | 1,0300 | 143.700 |
19 apr 2024 | 1,0800 | 1,1300 | 1,0300 | 1,0500 | 1,0500 | 84.800 |
18 apr 2024 | 1,3300 | 1,3600 | 1,1000 | 1,1100 | 1,1100 | 324.900 |
17 apr 2024 | 1,4400 | 1,5400 | 1,3100 | 1,3300 | 1,3300 | 166.700 |
16 apr 2024 | 1,5800 | 1,6300 | 1,4000 | 1,4300 | 1,4300 | 319.400 |
15 apr 2024 | 1,6500 | 1,6700 | 1,5700 | 1,6000 | 1,6000 | 169.600 |
12 apr 2024 | 1,6330 | 1,6600 | 1,5700 | 1,6000 | 1,6000 | 113.600 |
11 apr 2024 | 1,6400 | 1,7400 | 1,6300 | 1,6500 | 1,6500 | 108.700 |
10 apr 2024 | 1,6600 | 1,7300 | 1,6300 | 1,6800 | 1,6800 | 169.700 |
09 apr 2024 | 1,6000 | 1,6450 | 1,4900 | 1,6100 | 1,6100 | 250.500 |
08 apr 2024 | 1,6600 | 1,6850 | 1,5500 | 1,5800 | 1,5800 | 128.800 |
05 apr 2024 | 1,6900 | 1,7700 | 1,6000 | 1,6100 | 1,6100 | 133.700 |
04 apr 2024 | 1,6700 | 1,7500 | 1,6400 | 1,6600 | 1,6600 | 136.300 |
03 apr 2024 | 1,5300 | 1,6480 | 1,5300 | 1,6200 | 1,6200 | 107.400 |
02 apr 2024 | 1,5100 | 1,5800 | 1,5100 | 1,5400 | 1,5400 | 55.300 |
01 apr 2024 | 1,4800 | 1,5200 | 1,4500 | 1,5200 | 1,5200 | 51.300 |
28 mar 2024 | 1,6500 | 1,6500 | 1,4900 | 1,5200 | 1,5200 | 150.800 |
27 mar 2024 | 1,8800 | 1,9500 | 1,5800 | 1,6100 | 1,6100 | 174.300 |
26 mar 2024 | 2,1020 | 2,1020 | 1,8600 | 1,9100 | 1,9100 | 138.100 |
25 mar 2024 | 2,0000 | 2,0500 | 1,9600 | 2,0000 | 2,0000 | 142.500 |
22 mar 2024 | 1,9400 | 2,0800 | 1,9400 | 2,0000 | 2,0000 | 210.600 |
21 mar 2024 | 1,9500 | 1,9600 | 1,8800 | 1,9100 | 1,9100 | 100.200 |
20 mar 2024 | 1,8300 | 1,9500 | 1,8300 | 1,8900 | 1,8900 | 67.700 |
19 mar 2024 | 1,8520 | 1,9150 | 1,8000 | 1,8600 | 1,8600 | 61.000 |
18 mar 2024 | 1,9200 | 2,0000 | 1,7550 | 1,8700 | 1,8700 | 257.100 |
15 mar 2024 | 1,8700 | 1,9200 | 1,8600 | 1,9000 | 1,9000 | 108.700 |
14 mar 2024 | 1,9400 | 2,0000 | 1,8800 | 1,9200 | 1,9200 | 85.100 |
13 mar 2024 | 1,8300 | 2,1500 | 1,8300 | 1,9000 | 1,9000 | 222.400 |
12 mar 2024 | 1,8300 | 1,9240 | 1,7600 | 1,8700 | 1,8700 | 104.400 |
11 mar 2024 | 1,8100 | 1,9200 | 1,8100 | 1,8700 | 1,8700 | 105.000 |
08 mar 2024 | 2,0100 | 2,0300 | 1,7600 | 1,8100 | 1,8100 | 115.000 |
07 mar 2024 | 2,0500 | 2,1800 | 2,0400 | 2,0400 | 2,0400 | 110.400 |
06 mar 2024 | 1,9600 | 2,1000 | 1,9600 | 2,0600 | 2,0600 | 66.300 |
05 mar 2024 | 2,0000 | 2,1200 | 1,9400 | 2,0200 | 2,0200 | 83.900 |
04 mar 2024 | 1,9900 | 2,1800 | 1,9900 | 2,0700 | 2,0700 | 106.900 |
01 mar 2024 | 2,1000 | 2,1800 | 2,0200 | 2,0500 | 2,0500 | 190.600 |
29 feb 2024 | 1,8600 | 2,1500 | 1,8600 | 2,1000 | 2,1000 | 232.700 |
28 feb 2024 | 1,8300 | 1,9200 | 1,7800 | 1,9100 | 1,9100 | 128.600 |
27 feb 2024 | 1,8600 | 1,9400 | 1,7200 | 1,8900 | 1,8900 | 210.900 |
26 feb 2024 | 1,7100 | 2,0500 | 1,6900 | 1,7550 | 1,7550 | 212.300 |
23 feb 2024 | 1,7900 | 1,7900 | 1,6600 | 1,6900 | 1,6900 | 102.500 |
22 feb 2024 | 1,7500 | 1,8600 | 1,7050 | 1,8400 | 1,8400 | 101.600 |
21 feb 2024 | 1,8000 | 1,8000 | 1,6500 | 1,7500 | 1,7500 | 82.300 |
20 feb 2024 | 1,8900 | 1,9300 | 1,6500 | 1,8100 | 1,8100 | 83.300 |
16 feb 2024 | 1,9500 | 1,9700 | 1,8450 | 1,8600 | 1,8600 | 72.500 |
15 feb 2024 | 1,6500 | 1,8600 | 1,6500 | 1,8050 | 1,8050 | 52.000 |
14 feb 2024 | 1,7000 | 1,9200 | 1,7000 | 1,7500 | 1,7500 | 100.800 |
13 feb 2024 | 1,9700 | 1,9700 | 1,6700 | 1,6700 | 1,6700 | 43.200 |
12 feb 2024 | 2,2000 | 2,2000 | 1,7500 | 1,8600 | 1,8600 | 63.000 |
09 feb 2024 | 1,7300 | 1,7500 | 1,6300 | 1,6300 | 1,6300 | 31.600 |
08 feb 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 400 |
07 feb 2024 | 1,7700 | 1,7700 | 1,7330 | 1,7330 | 1,7330 | 500 |
06 feb 2024 | 1,7900 | 1,7900 | 1,6190 | 1,7700 | 1,7700 | 2.200 |
05 feb 2024 | 1,7700 | 1,8000 | 1,5800 | 1,5800 | 1,5800 | 5.400 |
02 feb 2024 | 1,6990 | 1,6990 | 1,6990 | 1,6990 | 1,6990 | 300 |
01 feb 2024 | 1,7200 | 1,7200 | 1,6990 | 1,6990 | 1,6990 | 600 |
31 gen 2024 | 1,6700 | 1,7300 | 1,6300 | 1,7200 | 1,7200 | 3.400 |
30 gen 2024 | 1,6100 | 1,7610 | 1,6100 | 1,7300 | 1,7300 | 4.500 |
29 gen 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
26 gen 2024 | 1,6000 | 1,6100 | 1,6000 | 1,6000 | 1,6000 | 1.400 |
25 gen 2024 | 1,6600 | 1,8200 | 1,5800 | 1,6000 | 1,6000 | 12.000 |
24 gen 2024 | 1,6820 | 1,7400 | 1,6600 | 1,6600 | 1,6600 | 18.800 |
23 gen 2024 | 1,7000 | 1,7000 | 1,6800 | 1,6800 | 1,6800 | 1.500 |
22 gen 2024 | 1,7100 | 1,8990 | 1,6700 | 1,7000 | 1,7000 | 9.800 |
19 gen 2024 | 1,7120 | 1,8200 | 1,7120 | 1,8200 | 1,8200 | 1.000 |
18 gen 2024 | 1,6200 | 1,7100 | 1,6190 | 1,6300 | 1,6300 | 1.800 |
17 gen 2024 | 1,5600 | 1,7200 | 1,5600 | 1,5800 | 1,5800 | 10.900 |
16 gen 2024 | 1,8000 | 1,8100 | 1,5600 | 1,5600 | 1,5600 | 4.700 |
12 gen 2024 | 1,6100 | 1,7450 | 1,5500 | 1,7450 | 1,7450 | 28.200 |
11 gen 2024 | 1,8000 | 1,8000 | 1,7300 | 1,7300 | 1,7300 | 2.000 |
10 gen 2024 | 1,8100 | 1,8100 | 1,7200 | 1,8100 | 1,8100 | 10.600 |
09 gen 2024 | 1,7400 | 1,8350 | 1,7200 | 1,7300 | 1,7300 | 3.500 |
08 gen 2024 | 1,8200 | 1,8200 | 1,7210 | 1,7210 | 1,7210 | 3.500 |
05 gen 2024 | 1,8600 | 1,9100 | 1,8520 | 1,8520 | 1,8520 | 4.500 |
04 gen 2024 | 1,7700 | 1,8700 | 1,7400 | 1,8260 | 1,8260 | 17.000 |
03 gen 2024 | 1,8800 | 1,8800 | 1,7500 | 1,7700 | 1,7700 | 2.700 |
02 gen 2024 | 1,7200 | 1,9000 | 1,7000 | 1,7600 | 1,7600 | 13.200 |
29 dic 2023 | 1,9100 | 1,9100 | 1,8000 | 1,8100 | 1,8100 | 4.500 |
28 dic 2023 | 2,0000 | 2,0000 | 1,9000 | 1,9070 | 1,9070 | 12.100 |
27 dic 2023 | 1,8900 | 1,9400 | 1,8900 | 1,8900 | 1,8900 | 5.600 |
26 dic 2023 | 1,9400 | 1,9600 | 1,8900 | 1,8900 | 1,8900 | 2.900 |
22 dic 2023 | 1,8670 | 1,8900 | 1,8000 | 1,8000 | 1,8000 | 7.900 |
21 dic 2023 | 1,9700 | 1,9700 | 1,7220 | 1,7300 | 1,7300 | 2.900 |
20 dic 2023 | 1,9900 | 1,9900 | 1,6800 | 1,7400 | 1,7400 | 30.900 |
19 dic 2023 | 1,8300 | 2,0300 | 1,8300 | 2,0100 | 2,0100 | 17.600 |
18 dic 2023 | 1,8000 | 1,9000 | 1,7900 | 1,7900 | 1,7900 | 4.300 |
15 dic 2023 | 1,7900 | 1,7900 | 1,6780 | 1,7240 | 1,7240 | 8.600 |
14 dic 2023 | 1,6300 | 1,7000 | 1,6050 | 1,6600 | 1,6600 | 3.200 |
13 dic 2023 | 1,7540 | 1,7540 | 1,5500 | 1,6300 | 1,6300 | 2.200 |
12 dic 2023 | 1,6700 | 1,7630 | 1,6700 | 1,7520 | 1,7520 | 3.200 |
*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...