Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 1,3300 | 1,3700 | 1,3000 | 1,3100 | 1,3100 | 143.009 |
02 mag 2024 | 1,3900 | 1,3900 | 1,3100 | 1,3200 | 1,3200 | 167.700 |
01 mag 2024 | 1,3300 | 1,3800 | 1,3200 | 1,3700 | 1,3700 | 166.400 |
30 apr 2024 | 1,3800 | 1,3900 | 1,2900 | 1,3600 | 1,3600 | 213.300 |
29 apr 2024 | 1,2400 | 1,3800 | 1,2400 | 1,3400 | 1,3400 | 228.500 |
26 apr 2024 | 1,2100 | 1,3000 | 1,1700 | 1,2700 | 1,2700 | 644.900 |
25 apr 2024 | 1,3900 | 1,4400 | 1,2800 | 1,3100 | 1,3100 | 381.100 |
24 apr 2024 | 1,3500 | 1,4000 | 1,2700 | 1,3800 | 1,3800 | 288.300 |
23 apr 2024 | 1,4500 | 1,4600 | 1,2600 | 1,4200 | 1,4200 | 420.500 |
22 apr 2024 | 1,3900 | 1,4600 | 1,3900 | 1,4400 | 1,4400 | 389.800 |
19 apr 2024 | 1,2900 | 1,4000 | 1,2400 | 1,3900 | 1,3900 | 470.300 |
18 apr 2024 | 1,1300 | 1,2700 | 1,0000 | 1,2700 | 1,2700 | 1.606.500 |
17 apr 2024 | 1,2400 | 1,3400 | 1,2400 | 1,3300 | 1,3300 | 174.000 |
16 apr 2024 | 1,2800 | 1,3300 | 1,2300 | 1,2900 | 1,2900 | 216.200 |
15 apr 2024 | 1,2200 | 1,3400 | 1,1900 | 1,2900 | 1,2900 | 404.500 |
12 apr 2024 | 1,2700 | 1,2700 | 1,2000 | 1,2400 | 1,2400 | 346.500 |
11 apr 2024 | 1,2900 | 1,3500 | 1,2100 | 1,2700 | 1,2700 | 99.600 |
10 apr 2024 | 1,2700 | 1,3100 | 1,1800 | 1,3000 | 1,3000 | 546.500 |
09 apr 2024 | 1,2900 | 1,3700 | 1,2800 | 1,3400 | 1,3400 | 235.500 |
08 apr 2024 | 1,3400 | 1,4400 | 1,2500 | 1,2900 | 1,2900 | 315.700 |
05 apr 2024 | 1,2100 | 1,3800 | 1,2000 | 1,3300 | 1,3300 | 488.100 |
04 apr 2024 | 1,2900 | 1,3200 | 1,1800 | 1,2300 | 1,2300 | 1.294.900 |
03 apr 2024 | 1,3800 | 1,4100 | 1,2500 | 1,3100 | 1,3100 | 742.900 |
02 apr 2024 | 1,3600 | 1,4500 | 1,3500 | 1,4000 | 1,4000 | 698.000 |
01 apr 2024 | 1,5800 | 1,6100 | 1,3800 | 1,5100 | 1,5100 | 929.500 |
28 mar 2024 | 1,6300 | 1,6700 | 1,5600 | 1,6200 | 1,6200 | 209.400 |
27 mar 2024 | 1,6300 | 1,6800 | 1,6000 | 1,6700 | 1,6700 | 242.300 |
26 mar 2024 | 1,5500 | 1,6500 | 1,5500 | 1,6100 | 1,6100 | 196.200 |
25 mar 2024 | 1,6700 | 1,6800 | 1,5600 | 1,6400 | 1,6400 | 578.100 |
22 mar 2024 | 1,6400 | 1,7000 | 1,6000 | 1,6800 | 1,6800 | 238.300 |
21 mar 2024 | 1,6100 | 1,6400 | 1,5800 | 1,6400 | 1,6400 | 279.500 |
20 mar 2024 | 1,6500 | 1,6800 | 1,6200 | 1,6300 | 1,6300 | 117.000 |
19 mar 2024 | 1,6200 | 1,7000 | 1,6100 | 1,6700 | 1,6700 | 160.600 |
18 mar 2024 | 1,7500 | 1,8000 | 1,5800 | 1,6100 | 1,6100 | 411.300 |
15 mar 2024 | 1,8100 | 1,8200 | 1,6800 | 1,7400 | 1,7400 | 357.500 |
14 mar 2024 | 1,7000 | 1,8200 | 1,7000 | 1,8100 | 1,8100 | 178.600 |
13 mar 2024 | 1,7500 | 1,8100 | 1,6600 | 1,7900 | 1,7900 | 309.600 |
12 mar 2024 | 1,5200 | 1,8300 | 1,5200 | 1,8100 | 1,8100 | 451.600 |
11 mar 2024 | 1,5500 | 1,6200 | 1,5500 | 1,6100 | 1,6100 | 305.100 |
08 mar 2024 | 1,5700 | 1,6200 | 1,5300 | 1,5900 | 1,5900 | 299.100 |
07 mar 2024 | 1,6300 | 1,6300 | 1,5200 | 1,5500 | 1,5500 | 684.100 |
06 mar 2024 | 1,5300 | 1,7000 | 1,5300 | 1,6500 | 1,6500 | 545.000 |
05 mar 2024 | 1,5600 | 1,5900 | 1,5300 | 1,5400 | 1,5400 | 267.900 |
04 mar 2024 | 1,5700 | 1,6400 | 1,5600 | 1,5900 | 1,5900 | 268.700 |
01 mar 2024 | 1,5900 | 1,6300 | 1,5700 | 1,6100 | 1,6100 | 174.500 |
29 feb 2024 | 1,6200 | 1,6300 | 1,5500 | 1,6000 | 1,6000 | 208.900 |
28 feb 2024 | 1,5800 | 1,6500 | 1,5300 | 1,6300 | 1,6300 | 265.900 |
27 feb 2024 | 1,6400 | 1,6600 | 1,5700 | 1,5700 | 1,5700 | 229.400 |
26 feb 2024 | 1,5900 | 1,6800 | 1,5900 | 1,6500 | 1,6500 | 286.300 |
23 feb 2024 | 1,5300 | 1,6000 | 1,5000 | 1,5700 | 1,5700 | 178.800 |
22 feb 2024 | 1,5700 | 1,6000 | 1,5200 | 1,5400 | 1,5400 | 255.400 |
21 feb 2024 | 1,5200 | 1,5900 | 1,5200 | 1,5700 | 1,5700 | 282.100 |
20 feb 2024 | 1,6700 | 1,6700 | 1,5200 | 1,5800 | 1,5800 | 476.900 |
16 feb 2024 | 1,5600 | 1,7400 | 1,5600 | 1,6700 | 1,6700 | 519.900 |
15 feb 2024 | 1,5000 | 1,5800 | 1,5000 | 1,5700 | 1,5700 | 227.100 |
14 feb 2024 | 1,4500 | 1,4900 | 1,3600 | 1,4800 | 1,4800 | 312.900 |
13 feb 2024 | 1,3900 | 1,4900 | 1,3800 | 1,4300 | 1,4300 | 523.100 |
12 feb 2024 | 1,6100 | 1,7000 | 1,2700 | 1,3900 | 1,3900 | 2.430.800 |
09 feb 2024 | 1,6400 | 1,7400 | 1,5500 | 1,6500 | 1,6500 | 347.600 |
08 feb 2024 | 1,4900 | 1,5700 | 1,4200 | 1,5500 | 1,5500 | 417.200 |
07 feb 2024 | 1,6300 | 1,7100 | 1,4000 | 1,5000 | 1,5000 | 1.090.900 |
06 feb 2024 | 1,5800 | 1,7500 | 1,5500 | 1,6700 | 1,6700 | 481.500 |
05 feb 2024 | 1,8000 | 1,8200 | 1,6400 | 1,7800 | 1,7800 | 605.900 |
02 feb 2024 | 1,7600 | 1,8800 | 1,7600 | 1,8100 | 1,8100 | 145.800 |
01 feb 2024 | 1,8600 | 1,8600 | 1,7700 | 1,8000 | 1,8000 | 171.200 |
31 gen 2024 | 1,8600 | 1,8600 | 1,7500 | 1,8100 | 1,8100 | 288.800 |
30 gen 2024 | 1,8400 | 1,9000 | 1,8000 | 1,8400 | 1,8400 | 345.000 |
29 gen 2024 | 1,9900 | 2,0000 | 1,8000 | 1,8400 | 1,8400 | 308.000 |
26 gen 2024 | 1,9000 | 2,0300 | 1,8900 | 1,9700 | 1,9700 | 499.100 |
25 gen 2024 | 1,8500 | 1,9000 | 1,7700 | 1,8400 | 1,8400 | 230.200 |
24 gen 2024 | 1,8500 | 1,8800 | 1,7700 | 1,8500 | 1,8500 | 372.500 |
23 gen 2024 | 1,8500 | 1,8600 | 1,7200 | 1,7900 | 1,7900 | 414.600 |
22 gen 2024 | 1,9000 | 1,9700 | 1,8700 | 1,8800 | 1,8800 | 249.900 |
19 gen 2024 | 2,1000 | 2,1000 | 1,8300 | 1,8900 | 1,8900 | 1.041.700 |
18 gen 2024 | 1,8900 | 2,1900 | 1,8600 | 2,0200 | 2,0200 | 1.446.500 |
17 gen 2024 | 1,9500 | 1,9500 | 1,8600 | 1,9000 | 1,9000 | 389.200 |
16 gen 2024 | 2,0200 | 2,0800 | 1,9200 | 1,9300 | 1,9300 | 625.000 |
12 gen 2024 | 1,9400 | 1,9500 | 1,7100 | 1,9200 | 1,9200 | 401.600 |
11 gen 2024 | 1,8800 | 1,9900 | 1,8100 | 1,8900 | 1,8900 | 469.200 |
10 gen 2024 | 1,7500 | 1,8800 | 1,7100 | 1,8000 | 1,8000 | 427.500 |
09 gen 2024 | 1,8100 | 1,9000 | 1,7500 | 1,7500 | 1,7500 | 830.300 |
08 gen 2024 | 1,9700 | 2,0400 | 1,8200 | 1,9400 | 1,9400 | 664.200 |
05 gen 2024 | 2,0100 | 2,1300 | 1,9600 | 2,0400 | 2,0400 | 583.100 |
04 gen 2024 | 2,0600 | 2,2000 | 1,8600 | 2,0500 | 2,0500 | 1.193.100 |
03 gen 2024 | 2,1300 | 2,3300 | 1,9700 | 2,0000 | 2,0000 | 1.697.400 |
02 gen 2024 | 1,9800 | 2,1000 | 1,9100 | 2,0600 | 2,0600 | 1.056.500 |
29 dic 2023 | 1,7800 | 1,9400 | 1,6900 | 1,8800 | 1,8800 | 661.500 |
28 dic 2023 | 1,4500 | 1,8800 | 1,4500 | 1,7300 | 1,7300 | 1.211.800 |
27 dic 2023 | 1,4000 | 1,5200 | 1,3500 | 1,5100 | 1,5100 | 504.600 |
26 dic 2023 | 1,4100 | 1,4400 | 1,2200 | 1,4100 | 1,4100 | 539.100 |
22 dic 2023 | 1,3100 | 1,4400 | 1,3000 | 1,4200 | 1,4200 | 675.300 |
21 dic 2023 | 1,2600 | 1,3000 | 1,2300 | 1,3000 | 1,3000 | 372.900 |
20 dic 2023 | 1,2200 | 1,2500 | 1,2000 | 1,2200 | 1,2200 | 397.400 |
19 dic 2023 | 1,1900 | 1,2200 | 1,1600 | 1,2100 | 1,2100 | 723.900 |
18 dic 2023 | 1,2000 | 1,2200 | 1,1700 | 1,2100 | 1,2100 | 442.000 |
15 dic 2023 | 1,1700 | 1,2000 | 1,1600 | 1,2000 | 1,2000 | 417.600 |
14 dic 2023 | 1,1800 | 1,2100 | 1,1600 | 1,1900 | 1,1900 | 415.900 |
13 dic 2023 | 1,2000 | 1,2200 | 1,1600 | 1,1900 | 1,1900 | 538.300 |
12 dic 2023 | 1,2100 | 1,2400 | 1,2000 | 1,2200 | 1,2200 | 317.400 |
11 dic 2023 | 1,2100 | 1,2800 | 1,1900 | 1,2200 | 1,2200 | 558.100 |
*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...