Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
17 mag 2024 | 0,9000 | 0,9380 | 0,8650 | 0,9100 | 0,9100 | 947.900 |
16 mag 2024 | 1,0200 | 1,0300 | 0,9000 | 0,9300 | 0,9300 | 1.641.100 |
15 mag 2024 | 1,1600 | 1,1850 | 0,9800 | 1,0000 | 1,0000 | 3.306.800 |
14 mag 2024 | 1,2700 | 1,3700 | 1,2100 | 1,3100 | 1,3100 | 2.337.700 |
13 mag 2024 | 1,1700 | 1,2500 | 1,1100 | 1,2300 | 1,2300 | 1.116.300 |
10 mag 2024 | 1,2100 | 1,2400 | 1,1600 | 1,1900 | 1,1900 | 665.800 |
09 mag 2024 | 1,2400 | 1,2500 | 1,1500 | 1,2300 | 1,2300 | 997.400 |
08 mag 2024 | 1,3000 | 1,3000 | 1,2200 | 1,2400 | 1,2400 | 663.900 |
07 mag 2024 | 1,2300 | 1,3300 | 1,2100 | 1,2600 | 1,2600 | 1.211.100 |
06 mag 2024 | 1,2800 | 1,3390 | 1,2200 | 1,2300 | 1,2300 | 1.065.400 |
03 mag 2024 | 1,3900 | 1,4010 | 1,2400 | 1,2500 | 1,2500 | 1.072.500 |
02 mag 2024 | 1,3000 | 1,3800 | 1,3000 | 1,3400 | 1,3400 | 717.400 |
01 mag 2024 | 1,3500 | 1,3700 | 1,3000 | 1,3000 | 1,3000 | 818.300 |
30 apr 2024 | 1,5100 | 1,5100 | 1,3500 | 1,3500 | 1,3500 | 1.182.100 |
29 apr 2024 | 1,5800 | 1,6000 | 1,5000 | 1,5000 | 1,5000 | 1.069.000 |
26 apr 2024 | 1,5500 | 1,6690 | 1,5100 | 1,5800 | 1,5800 | 994.400 |
25 apr 2024 | 1,5500 | 1,6500 | 1,5000 | 1,6100 | 1,6100 | 1.554.700 |
24 apr 2024 | 1,7400 | 1,7400 | 1,5700 | 1,6100 | 1,6100 | 12.949.700 |
23 apr 2024 | 1,6400 | 1,7000 | 1,5250 | 1,5600 | 1,5600 | 806.400 |
22 apr 2024 | 1,7500 | 1,8300 | 1,7000 | 1,7300 | 1,7300 | 321.400 |
19 apr 2024 | 1,8000 | 1,9200 | 1,7400 | 1,7400 | 1,7400 | 609.100 |
18 apr 2024 | 1,9700 | 2,0600 | 1,8900 | 1,9500 | 1,9500 | 332.100 |
17 apr 2024 | 1,9300 | 2,1500 | 1,8700 | 1,9600 | 1,9600 | 662.500 |
16 apr 2024 | 2,1700 | 2,1700 | 1,9000 | 1,9400 | 1,9400 | 1.039.500 |
15 apr 2024 | 2,3000 | 2,4100 | 2,1700 | 2,2300 | 2,2300 | 1.190.000 |
12 apr 2024 | 2,9600 | 3,1400 | 2,4000 | 2,4300 | 2,4300 | 13.376.500 |
11 apr 2024 | 2,3500 | 2,6100 | 2,2300 | 2,5000 | 2,5000 | 744.500 |
10 apr 2024 | 2,4400 | 2,5900 | 2,3200 | 2,3700 | 2,3700 | 481.800 |
09 apr 2024 | 2,4200 | 2,7100 | 2,3300 | 2,6100 | 2,6100 | 770.600 |
08 apr 2024 | 2,9000 | 2,9250 | 2,4400 | 2,4400 | 2,4400 | 1.385.900 |
05 apr 2024 | 3,4600 | 3,7600 | 2,8500 | 2,9500 | 2,9500 | 2.058.000 |
04 apr 2024 | 3,5000 | 4,4000 | 3,2000 | 3,3300 | 3,3300 | 2.008.700 |
03 apr 2024 | 4,5300 | 4,8600 | 3,2000 | 3,5000 | 3,5000 | 2.238.300 |
02 apr 2024 | 5,6000 | 6,0000 | 4,4000 | 4,7300 | 4,7300 | 3.155.200 |
01 apr 2024 | 15,4500 | 15,5000 | 5,7000 | 5,7000 | 5,7000 | 4.173.800 |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |