Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 1,3000 | 1,3250 | 1,2200 | 1,2600 | 1,2600 | 899.300 |
16 mag 2024 | 1,1700 | 1,3100 | 1,1600 | 1,2900 | 1,2900 | 758.400 |
15 mag 2024 | 1,1200 | 1,1900 | 1,1050 | 1,1850 | 1,1850 | 568.900 |
14 mag 2024 | 1,1600 | 1,1800 | 1,0530 | 1,1300 | 1,1300 | 979.300 |
13 mag 2024 | 1,2500 | 1,2500 | 1,1500 | 1,1700 | 1,1700 | 660.200 |
10 mag 2024 | 1,1400 | 1,2400 | 1,1200 | 1,2200 | 1,2200 | 853.800 |
09 mag 2024 | 1,0000 | 1,1800 | 1,0000 | 1,1200 | 1,1200 | 1.571.900 |
08 mag 2024 | 1,0100 | 1,0400 | 1,0100 | 1,0400 | 1,0400 | 226.000 |
07 mag 2024 | 1,1500 | 1,1500 | 1,0100 | 1,0300 | 1,0300 | 856.200 |
06 mag 2024 | 1,2000 | 1,2100 | 1,0700 | 1,1400 | 1,1400 | 2.790.700 |
03 mag 2024 | 0,8800 | 1,0100 | 0,8800 | 1,0100 | 1,0100 | 1.121.600 |
02 mag 2024 | 0,9190 | 0,9250 | 0,8710 | 0,8780 | 0,8780 | 519.200 |
01 mag 2024 | 0,8170 | 0,9280 | 0,8170 | 0,9080 | 0,9080 | 815.500 |
30 apr 2024 | 0,8300 | 0,8450 | 0,8100 | 0,8210 | 0,8210 | 1.228.100 |
29 apr 2024 | 0,8600 | 0,8780 | 0,8300 | 0,8590 | 0,8590 | 1.388.800 |
26 apr 2024 | 0,8950 | 0,9140 | 0,8000 | 0,8600 | 0,8600 | 3.147.300 |
25 apr 2024 | 1,2400 | 1,2500 | 0,8880 | 0,9050 | 0,9050 | 23.397.100 |
24 apr 2024 | 0,9510 | 0,9630 | 0,8910 | 0,9250 | 0,9250 | 571.300 |
23 apr 2024 | 1,0100 | 1,0600 | 0,9400 | 0,9680 | 0,9680 | 671.600 |
22 apr 2024 | 0,9100 | 1,0500 | 0,8550 | 1,0300 | 1,0300 | 1.263.500 |
19 apr 2024 | 0,9330 | 0,9650 | 0,8940 | 0,8940 | 0,8940 | 652.800 |
18 apr 2024 | 1,0200 | 1,0500 | 0,9160 | 0,9280 | 0,9280 | 548.100 |
17 apr 2024 | 1,1200 | 1,1300 | 1,0100 | 1,0200 | 1,0200 | 461.300 |
16 apr 2024 | 1,1900 | 1,1900 | 1,0900 | 1,0900 | 1,0900 | 362.900 |
15 apr 2024 | 1,2400 | 1,2400 | 1,1600 | 1,1900 | 1,1900 | 509.000 |
12 apr 2024 | 1,2400 | 1,2450 | 1,1550 | 1,2200 | 1,2200 | 796.700 |
11 apr 2024 | 1,2600 | 1,2600 | 1,2200 | 1,2400 | 1,2400 | 615.800 |
10 apr 2024 | 1,2100 | 1,2500 | 1,1900 | 1,2500 | 1,2500 | 439.500 |
09 apr 2024 | 1,3500 | 1,3600 | 1,2200 | 1,2300 | 1,2300 | 350.800 |
08 apr 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3300 | 1,3300 | 284.900 |
05 apr 2024 | 1,3900 | 1,4100 | 1,3000 | 1,3200 | 1,3200 | 377.800 |
04 apr 2024 | 1,4000 | 1,4000 | 1,3400 | 1,3700 | 1,3700 | 439.000 |
03 apr 2024 | 1,4000 | 1,4300 | 1,3800 | 1,3800 | 1,3800 | 233.600 |
02 apr 2024 | 1,4300 | 1,4700 | 1,3950 | 1,4100 | 1,4100 | 187.900 |
01 apr 2024 | 1,4800 | 1,4900 | 1,4200 | 1,4400 | 1,4400 | 493.500 |
28 mar 2024 | 1,4900 | 1,5000 | 1,4100 | 1,4600 | 1,4600 | 399.800 |
27 mar 2024 | 1,4300 | 1,4900 | 1,4300 | 1,4800 | 1,4800 | 404.600 |
26 mar 2024 | 1,5200 | 1,5700 | 1,4600 | 1,4800 | 1,4800 | 443.700 |
25 mar 2024 | 1,6300 | 1,6400 | 1,4600 | 1,5000 | 1,5000 | 997.600 |
22 mar 2024 | 1,6700 | 1,6800 | 1,5700 | 1,6300 | 1,6300 | 770.300 |
21 mar 2024 | 1,7200 | 1,7200 | 1,6200 | 1,6600 | 1,6600 | 432.600 |
20 mar 2024 | 1,7300 | 1,7600 | 1,6000 | 1,7150 | 1,7150 | 1.549.500 |
19 mar 2024 | 1,9100 | 1,9770 | 1,6900 | 1,7200 | 1,7200 | 1.496.700 |
18 mar 2024 | 1,9300 | 2,1000 | 1,7600 | 1,9350 | 1,9350 | 4.258.900 |
15 mar 2024 | 1,9100 | 1,9300 | 1,7200 | 1,8800 | 1,8800 | 4.099.300 |
14 mar 2024 | 1,8800 | 1,9190 | 1,8520 | 1,9000 | 1,9000 | 374.500 |
13 mar 2024 | 1,9100 | 1,9400 | 1,8500 | 1,9300 | 1,9300 | 504.900 |
12 mar 2024 | 1,8900 | 1,9200 | 1,8300 | 1,8950 | 1,8950 | 365.300 |
11 mar 2024 | 1,7400 | 1,8900 | 1,7000 | 1,8600 | 1,8600 | 798.000 |
08 mar 2024 | 1,7200 | 1,7700 | 1,6400 | 1,6800 | 1,6800 | 453.200 |
07 mar 2024 | 1,6800 | 1,7800 | 1,6200 | 1,7200 | 1,7200 | 385.200 |
06 mar 2024 | 1,7600 | 1,7900 | 1,7200 | 1,7500 | 1,7500 | 312.200 |
05 mar 2024 | 1,7400 | 1,7700 | 1,6600 | 1,7250 | 1,7250 | 318.700 |
04 mar 2024 | 1,9400 | 1,9490 | 1,6700 | 1,7300 | 1,7300 | 655.600 |
01 mar 2024 | 1,7700 | 1,9100 | 1,7700 | 1,9100 | 1,9100 | 471.800 |
29 feb 2024 | 1,8400 | 1,8600 | 1,7400 | 1,7800 | 1,7800 | 382.800 |
28 feb 2024 | 1,7100 | 1,8450 | 1,7000 | 1,8150 | 1,8150 | 970.600 |
27 feb 2024 | 1,6900 | 1,7500 | 1,6000 | 1,6900 | 1,6900 | 555.000 |
26 feb 2024 | 1,5800 | 1,7100 | 1,5690 | 1,6500 | 1,6500 | 570.100 |
23 feb 2024 | 1,4800 | 1,6900 | 1,4800 | 1,5600 | 1,5600 | 914.200 |
22 feb 2024 | 1,3500 | 1,5100 | 1,3500 | 1,4700 | 1,4700 | 1.061.300 |
21 feb 2024 | 1,3600 | 1,3890 | 1,3300 | 1,3400 | 1,3400 | 193.900 |
20 feb 2024 | 1,3700 | 1,4200 | 1,3550 | 1,3600 | 1,3600 | 209.500 |
16 feb 2024 | 1,3500 | 1,3800 | 1,3300 | 1,3650 | 1,3650 | 182.500 |
15 feb 2024 | 1,3800 | 1,3800 | 1,3000 | 1,3500 | 1,3500 | 351.700 |
14 feb 2024 | 1,2800 | 1,3600 | 1,2700 | 1,3500 | 1,3500 | 241.800 |
13 feb 2024 | 1,3500 | 1,3790 | 1,2700 | 1,2700 | 1,2700 | 405.000 |
12 feb 2024 | 1,3600 | 1,3900 | 1,3200 | 1,3600 | 1,3600 | 305.000 |
09 feb 2024 | 1,2700 | 1,4000 | 1,2400 | 1,3400 | 1,3400 | 544.600 |
08 feb 2024 | 1,2600 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 199.700 |
07 feb 2024 | 1,3100 | 1,3100 | 1,2500 | 1,2600 | 1,2600 | 243.800 |
06 feb 2024 | 1,2100 | 1,3400 | 1,2100 | 1,2800 | 1,2800 | 310.900 |
05 feb 2024 | 1,2200 | 1,2600 | 1,2200 | 1,2200 | 1,2200 | 209.700 |
02 feb 2024 | 1,2500 | 1,2600 | 1,2000 | 1,2100 | 1,2100 | 307.400 |
01 feb 2024 | 1,2900 | 1,3000 | 1,2400 | 1,2600 | 1,2600 | 210.500 |
31 gen 2024 | 1,3300 | 1,3350 | 1,2600 | 1,2600 | 1,2600 | 330.300 |
30 gen 2024 | 1,4200 | 1,4200 | 1,3000 | 1,3500 | 1,3500 | 365.700 |
29 gen 2024 | 1,4400 | 1,4600 | 1,3850 | 1,4200 | 1,4200 | 318.100 |
26 gen 2024 | 1,4600 | 1,4800 | 1,4300 | 1,4400 | 1,4400 | 213.200 |
25 gen 2024 | 1,4900 | 1,4900 | 1,4000 | 1,4600 | 1,4600 | 235.100 |
24 gen 2024 | 1,4400 | 1,5000 | 1,4300 | 1,4600 | 1,4600 | 351.200 |
23 gen 2024 | 1,4300 | 1,4300 | 1,3650 | 1,4200 | 1,4200 | 171.200 |
22 gen 2024 | 1,3400 | 1,4080 | 1,3200 | 1,3900 | 1,3900 | 268.400 |
19 gen 2024 | 1,3300 | 1,3600 | 1,2800 | 1,3600 | 1,3600 | 354.800 |
18 gen 2024 | 1,2900 | 1,3500 | 1,2600 | 1,3100 | 1,3100 | 219.000 |
17 gen 2024 | 1,2800 | 1,3200 | 1,2490 | 1,3000 | 1,3000 | 202.300 |
16 gen 2024 | 1,2600 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | 172.700 |
12 gen 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2700 | 1,2700 | 148.600 |
11 gen 2024 | 1,2800 | 1,3000 | 1,2500 | 1,2700 | 1,2700 | 240.000 |
10 gen 2024 | 1,2300 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | 147.400 |
09 gen 2024 | 1,2000 | 1,2500 | 1,2000 | 1,2300 | 1,2300 | 327.900 |
08 gen 2024 | 1,1800 | 1,2100 | 1,1800 | 1,2000 | 1,2000 | 292.700 |
05 gen 2024 | 1,1900 | 1,2100 | 1,1600 | 1,1700 | 1,1700 | 258.500 |
04 gen 2024 | 1,2100 | 1,2100 | 1,1800 | 1,1950 | 1,1950 | 214.700 |
03 gen 2024 | 1,2300 | 1,2480 | 1,1900 | 1,2000 | 1,2000 | 311.000 |
02 gen 2024 | 1,2600 | 1,3000 | 1,2300 | 1,2500 | 1,2500 | 476.200 |
29 dic 2023 | 1,3500 | 1,3500 | 1,2900 | 1,2900 | 1,2900 | 289.900 |
28 dic 2023 | 1,3500 | 1,3590 | 1,3100 | 1,3400 | 1,3400 | 251.000 |
27 dic 2023 | 1,2600 | 1,3600 | 1,2450 | 1,3600 | 1,3600 | 422.200 |
26 dic 2023 | 1,1800 | 1,2550 | 1,1700 | 1,2400 | 1,2400 | 394.500 |
*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...