Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 1,2600 | 1,3000 | 1,2481 | 1,2999 | 1,2999 | 78.310 |
03 mag 2024 | - | - | - | - | - | - |
02 mag 2024 | 1,2300 | 1,2700 | 1,2300 | 1,2500 | 1,2500 | 46.400 |
01 mag 2024 | 1,2500 | 1,2600 | 1,2300 | 1,2400 | 1,2400 | 99.100 |
30 apr 2024 | 1,2700 | 1,3000 | 1,2500 | 1,2600 | 1,2600 | 52.000 |
29 apr 2024 | 1,2500 | 1,3000 | 1,2500 | 1,2700 | 1,2700 | 161.000 |
26 apr 2024 | 1,1800 | 1,2700 | 1,1800 | 1,2400 | 1,2400 | 153.200 |
25 apr 2024 | 1,1300 | 1,1600 | 1,1300 | 1,1500 | 1,1500 | 21.700 |
24 apr 2024 | 1,1400 | 1,1600 | 1,1400 | 1,1500 | 1,1500 | 35.800 |
23 apr 2024 | 1,1400 | 1,1500 | 1,1300 | 1,1500 | 1,1500 | 16.000 |
22 apr 2024 | 1,1100 | 1,1500 | 1,1100 | 1,1300 | 1,1300 | 19.800 |
19 apr 2024 | 1,1400 | 1,1700 | 1,1100 | 1,1200 | 1,1200 | 64.800 |
18 apr 2024 | 1,1100 | 1,1500 | 1,1100 | 1,1200 | 1,1200 | 12.800 |
17 apr 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 45.600 |
16 apr 2024 | 1,1400 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 58.000 |
15 apr 2024 | 1,1400 | 1,1600 | 1,1400 | 1,1400 | 1,1400 | 9.000 |
12 apr 2024 | 1,1600 | 1,1800 | 1,1400 | 1,1400 | 1,1400 | 30.600 |
11 apr 2024 | 1,1700 | 1,1900 | 1,1700 | 1,1700 | 1,1700 | 26.300 |
10 apr 2024 | 1,2100 | 1,2200 | 1,1500 | 1,1700 | 1,1700 | 93.400 |
09 apr 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2200 | 1,2200 | 45.200 |
08 apr 2024 | 1,2300 | 1,2400 | 1,2100 | 1,2300 | 1,2300 | 70.300 |
05 apr 2024 | 1,2200 | 1,2700 | 1,2200 | 1,2400 | 1,2400 | 18.300 |
04 apr 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2300 | 1,2300 | 24.900 |
03 apr 2024 | 1,2200 | 1,2900 | 1,2100 | 1,2500 | 1,2500 | 67.600 |
02 apr 2024 | 1,2200 | 1,2300 | 1,1900 | 1,2300 | 1,2300 | 67.900 |
01 apr 2024 | 1,1900 | 1,2400 | 1,1600 | 1,2200 | 1,2200 | 63.800 |
28 mar 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2100 | 1,2100 | 34.800 |
27 mar 2024 | 1,2200 | 1,2500 | 1,2100 | 1,2200 | 1,2200 | 83.400 |
26 mar 2024 | 1,1600 | 1,2400 | 1,1500 | 1,2000 | 1,2000 | 188.300 |
25 mar 2024 | 1,1100 | 1,1700 | 1,1100 | 1,1500 | 1,1500 | 34.800 |
22 mar 2024 | 1,1000 | 1,1500 | 1,1000 | 1,1400 | 1,1400 | 81.900 |
21 mar 2024 | 1,1600 | 1,1700 | 1,1300 | 1,1300 | 1,1300 | 45.100 |
20 mar 2024 | 1,0900 | 1,1600 | 1,0800 | 1,1500 | 1,1500 | 207.100 |
19 mar 2024 | 1,0800 | 1,1100 | 1,0800 | 1,0900 | 1,0900 | 25.900 |
18 mar 2024 | 1,0700 | 1,1400 | 1,0600 | 1,0900 | 1,0900 | 176.900 |
15 mar 2024 | 1,1000 | 1,1500 | 1,0900 | 1,1500 | 1,1500 | 109.600 |
14 mar 2024 | 1,0900 | 1,1100 | 1,0500 | 1,1000 | 1,1000 | 283.900 |
13 mar 2024 | 1,1600 | 1,1600 | 1,0900 | 1,0900 | 1,0900 | 312.000 |
12 mar 2024 | 1,1800 | 1,1800 | 1,0900 | 1,1000 | 1,1000 | 286.800 |
11 mar 2024 | 1,1500 | 1,1700 | 1,1200 | 1,1700 | 1,1700 | 140.100 |
08 mar 2024 | 1,1400 | 1,1700 | 1,1100 | 1,1700 | 1,1700 | 38.700 |
07 mar 2024 | 1,1100 | 1,1400 | 1,1100 | 1,1400 | 1,1400 | 43.100 |
06 mar 2024 | 1,1400 | 1,1500 | 1,1200 | 1,1200 | 1,1200 | 12.300 |
05 mar 2024 | 1,1600 | 1,1700 | 1,1300 | 1,1600 | 1,1600 | 26.500 |
04 mar 2024 | 1,1500 | 1,1800 | 1,1400 | 1,1600 | 1,1600 | 36.100 |
01 mar 2024 | 1,0900 | 1,1800 | 1,0900 | 1,1600 | 1,1600 | 172.700 |
29 feb 2024 | 1,1000 | 1,1100 | 1,0900 | 1,0900 | 1,0900 | 43.000 |
28 feb 2024 | 1,1100 | 1,1100 | 1,0800 | 1,1100 | 1,1100 | 115.000 |
27 feb 2024 | 1,1000 | 1,1500 | 1,0900 | 1,1100 | 1,1100 | 51.800 |
26 feb 2024 | 1,0800 | 1,1000 | 1,0800 | 1,0900 | 1,0900 | 23.400 |
23 feb 2024 | 1,0800 | 1,1100 | 1,0700 | 1,0900 | 1,0900 | 67.800 |
22 feb 2024 | 1,1000 | 1,1000 | 1,0700 | 1,0800 | 1,0800 | 40.000 |
21 feb 2024 | 1,1200 | 1,1300 | 1,1000 | 1,1100 | 1,1100 | 27.800 |
20 feb 2024 | 1,1200 | 1,1300 | 1,0900 | 1,0900 | 1,0900 | 58.300 |
16 feb 2024 | 1,1300 | 1,1500 | 1,1200 | 1,1300 | 1,1300 | 66.900 |
15 feb 2024 | 1,1100 | 1,1400 | 1,1100 | 1,1400 | 1,1400 | 29.200 |
14 feb 2024 | 1,1300 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 34.200 |
13 feb 2024 | 1,1500 | 1,1800 | 1,1300 | 1,1300 | 1,1300 | 58.500 |
12 feb 2024 | 1,1800 | 1,1800 | 1,1600 | 1,1700 | 1,1700 | 27.300 |
09 feb 2024 | 1,1500 | 1,1800 | 1,1300 | 1,1700 | 1,1700 | 53.000 |
08 feb 2024 | 1,1700 | 1,1900 | 1,1500 | 1,1600 | 1,1600 | 63.100 |
07 feb 2024 | 1,1900 | 1,1900 | 1,1500 | 1,1600 | 1,1600 | 76.800 |
06 feb 2024 | 1,1700 | 1,1800 | 1,1500 | 1,1800 | 1,1800 | 96.500 |
05 feb 2024 | 1,0500 | 1,1900 | 1,0500 | 1,1500 | 1,1500 | 360.700 |
02 feb 2024 | 1,0400 | 1,0700 | 1,0400 | 1,0700 | 1,0700 | 28.600 |
01 feb 2024 | 1,0800 | 1,0900 | 1,0600 | 1,0600 | 1,0600 | 34.100 |
31 gen 2024 | 1,0400 | 1,0800 | 1,0300 | 1,0700 | 1,0700 | 128.700 |
30 gen 2024 | 1,0200 | 1,0400 | 1,0200 | 1,0200 | 1,0200 | 14.600 |
29 gen 2024 | 1,0200 | 1,0400 | 1,0200 | 1,0400 | 1,0400 | 32.700 |
26 gen 2024 | 1,0200 | 1,0400 | 1,0200 | 1,0200 | 1,0200 | 8.100 |
25 gen 2024 | 1,0500 | 1,0500 | 1,0300 | 1,0300 | 1,0300 | 24.500 |
24 gen 2024 | 1,0300 | 1,0600 | 1,0300 | 1,0600 | 1,0600 | 78.900 |
23 gen 2024 | 1,0500 | 1,0600 | 1,0200 | 1,0400 | 1,0400 | 74.000 |
22 gen 2024 | 1,0100 | 1,0400 | 1,0100 | 1,0300 | 1,0300 | 31.500 |
19 gen 2024 | 1,0100 | 1,0300 | 1,0100 | 1,0200 | 1,0200 | 42.300 |
18 gen 2024 | 1,0200 | 1,0300 | 1,0100 | 1,0200 | 1,0200 | 16.300 |
17 gen 2024 | 1,0200 | 1,0400 | 1,0200 | 1,0300 | 1,0300 | 13.500 |
16 gen 2024 | 1,0200 | 1,0500 | 1,0200 | 1,0200 | 1,0200 | 38.400 |
12 gen 2024 | 1,0400 | 1,0500 | 1,0300 | 1,0300 | 1,0300 | 20.100 |
11 gen 2024 | 1,0400 | 1,0600 | 1,0400 | 1,0400 | 1,0400 | 33.300 |
10 gen 2024 | 1,0700 | 1,0700 | 1,0400 | 1,0400 | 1,0400 | 13.400 |
09 gen 2024 | 1,0700 | 1,0900 | 1,0300 | 1,0700 | 1,0700 | 77.500 |
08 gen 2024 | 1,0200 | 1,0700 | 1,0200 | 1,0700 | 1,0700 | 112.800 |
05 gen 2024 | 1,0300 | 1,0400 | 1,0300 | 1,0400 | 1,0400 | 10.600 |
04 gen 2024 | 1,0300 | 1,0500 | 1,0300 | 1,0400 | 1,0400 | 32.900 |
03 gen 2024 | 1,0600 | 1,0600 | 1,0300 | 1,0400 | 1,0400 | 33.200 |
02 gen 2024 | 1,0300 | 1,0600 | 1,0300 | 1,0500 | 1,0500 | 37.000 |
29 dic 2023 | 1,0400 | 1,0600 | 1,0200 | 1,0500 | 1,0500 | 108.600 |
28 dic 2023 | 1,0500 | 1,0500 | 1,0300 | 1,0400 | 1,0400 | 80.900 |
27 dic 2023 | 1,0600 | 1,0800 | 1,0500 | 1,0600 | 1,0600 | 59.300 |
26 dic 2023 | 1,0400 | 1,0800 | 1,0400 | 1,0700 | 1,0700 | 36.800 |
22 dic 2023 | 1,0400 | 1,0700 | 1,0400 | 1,0700 | 1,0700 | 51.000 |
21 dic 2023 | 1,0600 | 1,0600 | 1,0300 | 1,0400 | 1,0400 | 74.700 |
20 dic 2023 | 1,0500 | 1,0600 | 1,0400 | 1,0500 | 1,0500 | 50.100 |
19 dic 2023 | 1,0500 | 1,0500 | 1,0300 | 1,0500 | 1,0500 | 29.800 |
18 dic 2023 | 1,0500 | 1,0700 | 1,0300 | 1,0300 | 1,0300 | 45.600 |
15 dic 2023 | 1,0600 | 1,0600 | 1,0500 | 1,0500 | 1,0500 | 13.600 |
14 dic 2023 | 1,0700 | 1,0800 | 1,0600 | 1,0700 | 1,0700 | 31.400 |
13 dic 2023 | 1,0200 | 1,1000 | 1,0200 | 1,0700 | 1,0700 | 68.900 |
12 dic 2023 | 1,0300 | 1,0400 | 1,0000 | 1,0300 | 1,0300 | 140.100 |
*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...