Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 1,4000 | 1,4000 | 1,3500 | 1,4000 | 1,4000 | 17.796 |
06 mag 2024 | 1,4200 | 1,4400 | 1,3500 | 1,4100 | 1,4100 | 85.600 |
03 mag 2024 | 1,5200 | 1,5200 | 1,3900 | 1,4200 | 1,4200 | 34.200 |
02 mag 2024 | 1,5700 | 1,5700 | 1,3900 | 1,4600 | 1,4600 | 75.300 |
01 mag 2024 | 1,6500 | 1,6500 | 1,5200 | 1,5400 | 1,5400 | 43.800 |
30 apr 2024 | 1,6000 | 1,6600 | 1,5900 | 1,6300 | 1,6300 | 41.500 |
29 apr 2024 | 1,6600 | 1,7000 | 1,5900 | 1,6500 | 1,6500 | 39.000 |
26 apr 2024 | 1,7200 | 1,7200 | 1,6000 | 1,6600 | 1,6600 | 52.500 |
25 apr 2024 | 1,6600 | 1,6700 | 1,6000 | 1,6700 | 1,6700 | 23.000 |
24 apr 2024 | 1,7100 | 1,8000 | 1,6800 | 1,7000 | 1,7000 | 47.600 |
23 apr 2024 | 1,6500 | 1,7000 | 1,5500 | 1,6900 | 1,6900 | 131.000 |
22 apr 2024 | 1,7100 | 1,7100 | 1,6100 | 1,6700 | 1,6700 | 63.200 |
19 apr 2024 | 1,8400 | 1,8400 | 1,6700 | 1,7100 | 1,7100 | 72.600 |
18 apr 2024 | 1,7300 | 1,8500 | 1,7200 | 1,8100 | 1,8100 | 138.100 |
17 apr 2024 | 1,6500 | 1,7600 | 1,6300 | 1,6900 | 1,6900 | 57.200 |
16 apr 2024 | 1,8200 | 1,8500 | 1,6100 | 1,6100 | 1,6100 | 130.600 |
15 apr 2024 | 1,5500 | 1,7900 | 1,5400 | 1,7900 | 1,7900 | 239.300 |
12 apr 2024 | 1,4000 | 1,5700 | 1,4000 | 1,5500 | 1,5500 | 85.600 |
11 apr 2024 | 1,3900 | 1,4400 | 1,3800 | 1,3900 | 1,3900 | 17.300 |
10 apr 2024 | 1,4900 | 1,4900 | 1,3200 | 1,3900 | 1,3900 | 38.000 |
09 apr 2024 | 1,4700 | 1,5400 | 1,4500 | 1,4900 | 1,4900 | 19.100 |
08 apr 2024 | 1,5000 | 1,5300 | 1,4500 | 1,4900 | 1,4900 | 60.600 |
05 apr 2024 | 1,4800 | 1,5100 | 1,4700 | 1,5000 | 1,5000 | 16.900 |
04 apr 2024 | 1,5700 | 1,5700 | 1,4700 | 1,4800 | 1,4800 | 39.000 |
03 apr 2024 | 1,5200 | 1,5400 | 1,3600 | 1,4900 | 1,4900 | 73.600 |
02 apr 2024 | 1,6400 | 1,6400 | 1,4200 | 1,5500 | 1,5500 | 59.100 |
01 apr 2024 | 1,6800 | 1,7000 | 1,5300 | 1,5900 | 1,5900 | 79.600 |
28 mar 2024 | 1,5400 | 1,6800 | 1,5200 | 1,5800 | 1,5800 | 82.600 |
27 mar 2024 | 1,4900 | 1,5400 | 1,4800 | 1,5400 | 1,5400 | 130.300 |
26 mar 2024 | 1,4700 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | 21.300 |
25 mar 2024 | 1,4400 | 1,4800 | 1,4300 | 1,4800 | 1,4800 | 29.100 |
22 mar 2024 | 1,4000 | 1,4300 | 1,3800 | 1,4200 | 1,4200 | 27.200 |
21 mar 2024 | 1,3700 | 1,3800 | 1,3300 | 1,3700 | 1,3700 | 36.500 |
20 mar 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3300 | 1,3300 | 16.700 |
19 mar 2024 | 1,2800 | 1,3600 | 1,2800 | 1,3100 | 1,3100 | 31.300 |
18 mar 2024 | 1,2900 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | 9.100 |
15 mar 2024 | 1,2400 | 1,2700 | 1,2200 | 1,2700 | 1,2700 | 8.500 |
14 mar 2024 | 1,2700 | 1,3500 | 1,1500 | 1,2100 | 1,2100 | 44.400 |
13 mar 2024 | 1,4100 | 1,4100 | 1,3000 | 1,3200 | 1,3200 | 38.100 |
12 mar 2024 | 1,3400 | 1,4400 | 1,3000 | 1,4000 | 1,4000 | 76.000 |
11 mar 2024 | 1,3300 | 1,3300 | 1,3000 | 1,3200 | 1,3200 | 16.800 |
08 mar 2024 | 1,3400 | 1,3600 | 1,3200 | 1,3200 | 1,3200 | 15.600 |
07 mar 2024 | 1,3400 | 1,3800 | 1,3100 | 1,3400 | 1,3400 | 32.800 |
06 mar 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3400 | 1,3400 | 26.800 |
05 mar 2024 | 1,3500 | 1,3700 | 1,2800 | 1,3400 | 1,3400 | 12.800 |
04 mar 2024 | 1,3800 | 1,3800 | 1,3000 | 1,3500 | 1,3500 | 17.800 |
01 mar 2024 | 1,3000 | 1,3700 | 1,3000 | 1,3300 | 1,3300 | 27.700 |
29 feb 2024 | 1,4100 | 1,4100 | 1,3000 | 1,3200 | 1,3200 | 8.600 |
28 feb 2024 | 1,3200 | 1,3400 | 1,2800 | 1,3200 | 1,3200 | 18.700 |
27 feb 2024 | 1,3100 | 1,3500 | 1,3000 | 1,3200 | 1,3200 | 13.700 |
26 feb 2024 | 1,3800 | 1,3800 | 1,2800 | 1,3100 | 1,3100 | 23.600 |
23 feb 2024 | 1,3200 | 1,3200 | 1,2800 | 1,3000 | 1,3000 | 20.500 |
22 feb 2024 | 1,2500 | 1,3400 | 1,2500 | 1,2900 | 1,2900 | 22.700 |
21 feb 2024 | 1,3400 | 1,3600 | 1,2500 | 1,3000 | 1,3000 | 34.700 |
20 feb 2024 | 1,2300 | 1,3300 | 1,2100 | 1,3000 | 1,3000 | 57.900 |
16 feb 2024 | 1,2000 | 1,2500 | 1,1600 | 1,2200 | 1,2200 | 28.800 |
15 feb 2024 | 1,1700 | 1,2500 | 1,1700 | 1,2300 | 1,2300 | 33.600 |
14 feb 2024 | 1,1800 | 1,1800 | 1,1300 | 1,1800 | 1,1800 | 36.700 |
13 feb 2024 | 1,1200 | 1,1700 | 1,1200 | 1,1700 | 1,1700 | 28.700 |
12 feb 2024 | 1,0600 | 1,1400 | 1,0600 | 1,1100 | 1,1100 | 30.900 |
09 feb 2024 | 1,0700 | 1,1200 | 1,0400 | 1,0800 | 1,0800 | 19.100 |
08 feb 2024 | 1,1000 | 1,1200 | 1,0400 | 1,0600 | 1,0600 | 9.900 |
07 feb 2024 | 1,0700 | 1,0700 | 1,0200 | 1,0500 | 1,0500 | 14.000 |
06 feb 2024 | 1,0500 | 1,1500 | 1,0500 | 1,0700 | 1,0700 | 6.400 |
05 feb 2024 | 1,0600 | 1,1200 | 1,0400 | 1,0700 | 1,0700 | 22.100 |
02 feb 2024 | 1,1000 | 1,1000 | 1,0400 | 1,0800 | 1,0800 | 13.300 |
01 feb 2024 | 1,0900 | 1,1100 | 1,0300 | 1,1000 | 1,1000 | 15.100 |
31 gen 2024 | 1,0900 | 1,1200 | 1,0400 | 1,0500 | 1,0500 | 27.300 |
30 gen 2024 | 1,2200 | 1,2200 | 1,1200 | 1,1400 | 1,1400 | 38.000 |
29 gen 2024 | 1,1500 | 1,1900 | 1,1400 | 1,1800 | 1,1800 | 36.800 |
26 gen 2024 | 1,1300 | 1,1500 | 1,1200 | 1,1400 | 1,1400 | 11.100 |
25 gen 2024 | 1,0700 | 1,1400 | 1,0700 | 1,1200 | 1,1200 | 24.100 |
24 gen 2024 | 1,0700 | 1,0800 | 1,0100 | 1,0700 | 1,0700 | 31.100 |
23 gen 2024 | 1,0600 | 1,0800 | 1,0200 | 1,0300 | 1,0300 | 14.200 |
22 gen 2024 | 1,1200 | 1,1600 | 1,0500 | 1,0600 | 1,0600 | 14.400 |
19 gen 2024 | 1,0900 | 1,1500 | 1,0600 | 1,1100 | 1,1100 | 90.700 |
18 gen 2024 | 1,0300 | 1,0900 | 1,0300 | 1,0800 | 1,0800 | 17.200 |
17 gen 2024 | 1,0200 | 1,0400 | 1,0000 | 1,0200 | 1,0200 | 28.400 |
16 gen 2024 | 1,0300 | 1,0400 | 1,0100 | 1,0200 | 1,0200 | 18.400 |
12 gen 2024 | 1,0200 | 1,0600 | 1,0200 | 1,0300 | 1,0300 | 20.500 |
11 gen 2024 | 1,0000 | 1,0400 | 1,0000 | 1,0100 | 1,0100 | 40.500 |
10 gen 2024 | 1,0500 | 1,0700 | 1,0000 | 1,0300 | 1,0300 | 30.300 |
09 gen 2024 | 1,0800 | 1,1300 | 1,0200 | 1,0900 | 1,0900 | 34.000 |
08 gen 2024 | 1,0000 | 1,1400 | 1,0000 | 1,0600 | 1,0600 | 63.800 |
05 gen 2024 | 0,9500 | 1,0300 | 0,9500 | 0,9700 | 0,9700 | 126.800 |
04 gen 2024 | 0,9100 | 0,9100 | 0,8700 | 0,8900 | 0,8900 | 7.000 |
03 gen 2024 | 0,9000 | 0,9000 | 0,8500 | 0,9000 | 0,9000 | 14.700 |
02 gen 2024 | 0,9400 | 0,9400 | 0,9000 | 0,9000 | 0,9000 | 8.000 |
29 dic 2023 | 0,9200 | 0,9400 | 0,8800 | 0,9100 | 0,9100 | 21.200 |
28 dic 2023 | 0,9700 | 0,9700 | 0,9000 | 0,9300 | 0,9300 | 21.100 |
27 dic 2023 | 0,9000 | 0,9400 | 0,8700 | 0,9300 | 0,9300 | 51.000 |
26 dic 2023 | 0,8500 | 0,9100 | 0,8100 | 0,9000 | 0,9000 | 56.700 |
22 dic 2023 | 0,9200 | 0,9500 | 0,8800 | 0,9200 | 0,9200 | 13.900 |
21 dic 2023 | 0,9400 | 0,9400 | 0,8800 | 0,9300 | 0,9300 | 16.800 |
20 dic 2023 | 0,8500 | 0,9400 | 0,8500 | 0,9200 | 0,9200 | 17.800 |
19 dic 2023 | 0,8200 | 0,8800 | 0,8100 | 0,8800 | 0,8800 | 56.800 |
18 dic 2023 | 0,8300 | 0,8400 | 0,8100 | 0,8400 | 0,8400 | 43.700 |
15 dic 2023 | 0,8300 | 0,8400 | 0,8100 | 0,8100 | 0,8100 | 9.700 |
14 dic 2023 | 0,8400 | 0,8400 | 0,8100 | 0,8400 | 0,8400 | 18.300 |
13 dic 2023 | 0,8000 | 0,8300 | 0,7800 | 0,8200 | 0,8200 | 19.700 |
*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...