Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 1,4020 | 1,4640 | 1,3540 | 1,4280 | 1,4280 | 28.897 |
31 mag 2024 | 1,4140 | 1,4180 | 1,3900 | 1,4040 | 1,4040 | 5.581 |
30 mag 2024 | 1,4140 | 1,4160 | 1,4140 | 1,4160 | 1,4160 | 150 |
29 mag 2024 | 1,4600 | 1,4620 | 1,4100 | 1,4100 | 1,4100 | 10.066 |
28 mag 2024 | 1,4560 | 1,4980 | 1,4260 | 1,4460 | 1,4460 | 18.637 |
27 mag 2024 | 1,4140 | 1,4940 | 1,3920 | 1,4480 | 1,4480 | 21.926 |
24 mag 2024 | 1,4200 | 1,4240 | 1,3780 | 1,4140 | 1,4140 | 12.265 |
23 mag 2024 | 1,4080 | 1,4460 | 1,4020 | 1,4160 | 1,4160 | 6.920 |
22 mag 2024 | 1,4420 | 1,4640 | 1,4240 | 1,4240 | 1,4240 | 8.758 |
21 mag 2024 | 1,4700 | 1,4840 | 1,4400 | 1,4660 | 1,4660 | 5.315 |
20 mag 2024 | 1,4880 | 1,5000 | 1,4440 | 1,4640 | 1,4640 | 20.479 |
17 mag 2024 | 1,4780 | 1,4780 | 1,4100 | 1,4500 | 1,4500 | 10.881 |
16 mag 2024 | 1,5000 | 1,5280 | 1,4420 | 1,4440 | 1,4440 | 83.152 |
15 mag 2024 | 1,3980 | 1,4860 | 1,3700 | 1,4700 | 1,4700 | 83.450 |
14 mag 2024 | 1,4000 | 1,4000 | 1,3720 | 1,3980 | 1,3980 | 2.600 |
13 mag 2024 | 1,4400 | 1,4400 | 1,3500 | 1,3980 | 1,3980 | 39.040 |
10 mag 2024 | 1,3580 | 1,4160 | 1,3580 | 1,3780 | 1,3780 | 19.474 |
09 mag 2024 | 1,3760 | 1,3760 | 1,3180 | 1,3600 | 1,3600 | 19.989 |
08 mag 2024 | 1,3520 | 1,4300 | 1,3520 | 1,3660 | 1,3660 | 15.348 |
07 mag 2024 | 1,4180 | 1,4240 | 1,3760 | 1,3880 | 1,3880 | 34.706 |
06 mag 2024 | 1,4960 | 1,4960 | 1,3900 | 1,4140 | 1,4140 | 34.267 |
03 mag 2024 | 1,4000 | 1,5180 | 1,4000 | 1,4600 | 1,4600 | 105.536 |
02 mag 2024 | 1,2940 | 1,4500 | 1,2940 | 1,3840 | 1,3840 | 123.498 |
30 apr 2024 | 1,2780 | 1,3040 | 1,2780 | 1,2940 | 1,2940 | 15.566 |
29 apr 2024 | 1,2820 | 1,2980 | 1,2640 | 1,2640 | 1,2640 | 14.692 |
26 apr 2024 | 1,2520 | 1,2880 | 1,2440 | 1,2820 | 1,2820 | 33.997 |
25 apr 2024 | 1,3860 | 1,3860 | 1,2700 | 1,2720 | 1,2720 | 49.529 |
24 apr 2024 | 1,3700 | 1,3900 | 1,3300 | 1,3400 | 1,3400 | 23.372 |
23 apr 2024 | 1,3280 | 1,3700 | 1,3280 | 1,3600 | 1,3600 | 33.998 |
22 apr 2024 | 1,3620 | 1,3640 | 1,3460 | 1,3460 | 1,3460 | 6.948 |
19 apr 2024 | 1,3740 | 1,3780 | 1,3300 | 1,3300 | 1,3300 | 25.105 |
18 apr 2024 | 1,3520 | 1,4000 | 1,3520 | 1,3540 | 1,3540 | 18.089 |
17 apr 2024 | 1,3720 | 1,3820 | 1,3360 | 1,3820 | 1,3820 | 16.017 |
16 apr 2024 | 1,3840 | 1,3840 | 1,3460 | 1,3700 | 1,3700 | 7.766 |
15 apr 2024 | 1,4040 | 1,4200 | 1,3320 | 1,3760 | 1,3760 | 69.473 |
12 apr 2024 | 1,3740 | 1,3960 | 1,3700 | 1,3800 | 1,3800 | 37.241 |
11 apr 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3960 | 1,3960 | 5.881 |
10 apr 2024 | 1,3660 | 1,4060 | 1,3660 | 1,4000 | 1,4000 | 8.711 |
09 apr 2024 | 1,4100 | 1,4100 | 1,3600 | 1,3920 | 1,3920 | 24.256 |
08 apr 2024 | 1,3540 | 1,4380 | 1,3540 | 1,4040 | 1,4040 | 15.096 |
05 apr 2024 | 1,4300 | 1,4300 | 1,3700 | 1,3780 | 1,3780 | 6.205 |
04 apr 2024 | 1,4060 | 1,4460 | 1,3960 | 1,4300 | 1,4300 | 1.850 |
03 apr 2024 | 1,4000 | 1,4520 | 1,3980 | 1,4120 | 1,4120 | 4.040 |
02 apr 2024 | 1,4100 | 1,4400 | 1,3900 | 1,4200 | 1,4200 | 7.889 |
28 mar 2024 | 1,4440 | 1,4540 | 1,4440 | 1,4480 | 1,4480 | 5.959 |
27 mar 2024 | 1,4840 | 1,4880 | 1,4260 | 1,4260 | 1,4260 | 19.672 |
26 mar 2024 | 1,4420 | 1,4780 | 1,4400 | 1,4620 | 1,4620 | 13.520 |
25 mar 2024 | 1,4660 | 1,5340 | 1,4320 | 1,4760 | 1,4760 | 40.560 |
22 mar 2024 | 1,4720 | 1,4720 | 1,4500 | 1,4500 | 1,4500 | 9.096 |
21 mar 2024 | 1,5020 | 1,5120 | 1,4140 | 1,4720 | 1,4720 | 48.121 |
20 mar 2024 | 1,5260 | 1,5260 | 1,5100 | 1,5120 | 1,5120 | 4.504 |
19 mar 2024 | 1,5260 | 1,5280 | 1,5260 | 1,5280 | 1,5280 | 1.000 |
18 mar 2024 | 1,5100 | 1,5220 | 1,5020 | 1,5160 | 1,5160 | 7.865 |
15 mar 2024 | 1,5220 | 1,5400 | 1,5020 | 1,5080 | 1,5080 | 9.749 |
14 mar 2024 | 1,5120 | 1,5480 | 1,5000 | 1,5000 | 1,5000 | 13.463 |
13 mar 2024 | 1,5220 | 1,5600 | 1,5080 | 1,5180 | 1,5180 | 15.400 |
12 mar 2024 | 1,5240 | 1,5440 | 1,5000 | 1,5380 | 1,5380 | 10.250 |
11 mar 2024 | 1,5260 | 1,5540 | 1,5240 | 1,5300 | 1,5300 | 9.726 |
08 mar 2024 | 1,5360 | 1,5540 | 1,5300 | 1,5380 | 1,5380 | 15.016 |
07 mar 2024 | 1,6080 | 1,6080 | 1,5300 | 1,5600 | 1,5600 | 23.893 |
06 mar 2024 | 1,6280 | 1,6400 | 1,5700 | 1,6040 | 1,6040 | 77.247 |
05 mar 2024 | 1,6060 | 1,7200 | 1,5520 | 1,6440 | 1,6440 | 147.639 |
04 mar 2024 | 1,6000 | 1,7200 | 1,6000 | 1,6200 | 1,6200 | 220.621 |
01 mar 2024 | 1,5060 | 1,5880 | 1,4920 | 1,5820 | 1,5820 | 166.901 |
29 feb 2024 | 1,4700 | 1,5040 | 1,4600 | 1,4700 | 1,4700 | 42.176 |
28 feb 2024 | 1,5140 | 1,5200 | 1,4740 | 1,4900 | 1,4900 | 33.183 |
27 feb 2024 | 1,4820 | 1,4900 | 1,4240 | 1,4900 | 1,4900 | 52.361 |
26 feb 2024 | 1,4680 | 1,4800 | 1,4260 | 1,4780 | 1,4780 | 19.860 |
23 feb 2024 | 1,4820 | 1,5060 | 1,4680 | 1,4800 | 1,4800 | 20.852 |
22 feb 2024 | 1,4400 | 1,5440 | 1,4360 | 1,4820 | 1,4820 | 30.619 |
21 feb 2024 | 1,4580 | 1,4600 | 1,4260 | 1,4400 | 1,4400 | 10.173 |
20 feb 2024 | 1,4760 | 1,4960 | 1,3840 | 1,4360 | 1,4360 | 49.048 |
19 feb 2024 | 1,5560 | 1,5560 | 1,4820 | 1,4820 | 1,4820 | 11.376 |
16 feb 2024 | 1,4980 | 1,5200 | 1,4700 | 1,5200 | 1,5200 | 21.250 |
15 feb 2024 | 1,4780 | 1,5200 | 1,4660 | 1,4880 | 1,4880 | 20.993 |
14 feb 2024 | 1,4740 | 1,5060 | 1,4640 | 1,4740 | 1,4740 | 22.847 |
13 feb 2024 | 1,5280 | 1,5280 | 1,4640 | 1,4640 | 1,4640 | 22.920 |
12 feb 2024 | 1,5240 | 1,5460 | 1,4960 | 1,5200 | 1,5200 | 19.147 |
09 feb 2024 | 1,5320 | 1,5460 | 1,5000 | 1,5000 | 1,5000 | 13.490 |
08 feb 2024 | 1,5580 | 1,5600 | 1,5240 | 1,5300 | 1,5300 | 6.899 |
07 feb 2024 | 1,5840 | 1,5940 | 1,5400 | 1,5400 | 1,5400 | 13.807 |
06 feb 2024 | 1,5540 | 1,5780 | 1,5520 | 1,5780 | 1,5780 | 2.200 |
05 feb 2024 | 1,5460 | 1,5960 | 1,5400 | 1,5880 | 1,5880 | 14.072 |
02 feb 2024 | 1,5660 | 1,5740 | 1,5600 | 1,5600 | 1,5600 | 7.603 |
01 feb 2024 | 1,5600 | 1,6000 | 1,5600 | 1,5720 | 1,5720 | 22.145 |
31 gen 2024 | 1,5740 | 1,6360 | 1,5500 | 1,5860 | 1,5860 | 30.150 |
30 gen 2024 | 1,5700 | 1,5880 | 1,5420 | 1,5680 | 1,5680 | 17.829 |
29 gen 2024 | 1,5840 | 1,5900 | 1,5240 | 1,5540 | 1,5540 | 14.746 |
26 gen 2024 | 1,6300 | 1,6300 | 1,5820 | 1,5860 | 1,5860 | 13.058 |
25 gen 2024 | 1,6480 | 1,6480 | 1,6100 | 1,6120 | 1,6120 | 11.356 |
24 gen 2024 | 1,5520 | 1,6400 | 1,5480 | 1,6400 | 1,6400 | 35.093 |
23 gen 2024 | 1,4900 | 1,5900 | 1,4640 | 1,5700 | 1,5700 | 44.650 |
22 gen 2024 | 1,5440 | 1,5440 | 1,4640 | 1,4880 | 1,4880 | 23.398 |
19 gen 2024 | 1,5860 | 1,5860 | 1,4660 | 1,5100 | 1,5100 | 48.712 |
18 gen 2024 | 1,5620 | 1,6060 | 1,5600 | 1,5660 | 1,5660 | 9.290 |
17 gen 2024 | 1,5620 | 1,6380 | 1,5360 | 1,5940 | 1,5940 | 82.803 |
16 gen 2024 | 1,5680 | 1,5720 | 1,5220 | 1,5520 | 1,5520 | 19.901 |
15 gen 2024 | 1,6060 | 1,6220 | 1,5220 | 1,5400 | 1,5400 | 67.664 |
12 gen 2024 | 1,6400 | 1,6620 | 1,6020 | 1,6140 | 1,6140 | 21.782 |
11 gen 2024 | 1,6260 | 1,6600 | 1,6020 | 1,6600 | 1,6600 | 22.057 |
*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...