Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 1,0640 | 1,1100 | 1,0560 | 1,0600 | 1,0600 | 112.349 |
18 apr 2024 | 1,0660 | 1,0760 | 1,0600 | 1,0600 | 1,0600 | 65.037 |
17 apr 2024 | 1,0800 | 1,0840 | 1,0700 | 1,0780 | 1,0780 | 108.620 |
16 apr 2024 | 1,0880 | 1,0940 | 1,0840 | 1,0840 | 1,0840 | 20.336 |
15 apr 2024 | 1,1000 | 1,1160 | 1,0880 | 1,0880 | 1,0880 | 59.414 |
12 apr 2024 | 1,0820 | 1,1000 | 1,0800 | 1,1000 | 1,1000 | 35.057 |
11 apr 2024 | 1,0820 | 1,0960 | 1,0740 | 1,0920 | 1,0920 | 114.365 |
10 apr 2024 | 1,0880 | 1,0980 | 1,0800 | 1,0820 | 1,0820 | 66.192 |
09 apr 2024 | 1,0900 | 1,1020 | 1,0760 | 1,0860 | 1,0860 | 162.527 |
08 apr 2024 | 1,0960 | 1,1100 | 1,0920 | 1,1000 | 1,1000 | 177.947 |
05 apr 2024 | 1,1060 | 1,1100 | 1,0940 | 1,0940 | 1,0940 | 33.282 |
04 apr 2024 | 1,1180 | 1,1280 | 1,1100 | 1,1180 | 1,1180 | 95.074 |
03 apr 2024 | 1,0880 | 1,1180 | 1,0820 | 1,1180 | 1,1180 | 209.959 |
02 apr 2024 | 1,1200 | 1,1580 | 1,1000 | 1,1160 | 1,1160 | 240.414 |
28 mar 2024 | 1,1460 | 1,1460 | 1,1100 | 1,1300 | 1,1300 | 159.186 |
27 mar 2024 | 1,1500 | 1,1500 | 1,1300 | 1,1440 | 1,1440 | 71.673 |
26 mar 2024 | 1,1500 | 1,1580 | 1,1380 | 1,1500 | 1,1500 | 203.239 |
25 mar 2024 | 1,1180 | 1,1680 | 1,0920 | 1,1520 | 1,1520 | 454.724 |
22 mar 2024 | 1,1480 | 1,1580 | 1,1300 | 1,1400 | 1,1400 | 266.727 |
21 mar 2024 | 1,1120 | 1,1500 | 1,0860 | 1,1480 | 1,1480 | 360.495 |
20 mar 2024 | 1,0780 | 1,1240 | 1,0760 | 1,1180 | 1,1180 | 484.146 |
19 mar 2024 | 1,0360 | 1,0760 | 1,0220 | 1,0760 | 1,0760 | 447.540 |
18 mar 2024 | 0,9760 | 1,0200 | 0,9750 | 1,0200 | 1,0200 | 190.309 |
15 mar 2024 | 0,9800 | 0,9840 | 0,9630 | 0,9840 | 0,9840 | 142.782 |
14 mar 2024 | 0,9600 | 0,9800 | 0,9580 | 0,9790 | 0,9790 | 188.087 |
13 mar 2024 | 0,9630 | 0,9700 | 0,9570 | 0,9690 | 0,9690 | 100.574 |
12 mar 2024 | 0,9640 | 0,9840 | 0,9550 | 0,9630 | 0,9630 | 122.813 |
11 mar 2024 | 0,9580 | 0,9660 | 0,9560 | 0,9640 | 0,9640 | 88.577 |
08 mar 2024 | 0,9640 | 0,9750 | 0,9570 | 0,9610 | 0,9610 | 143.296 |
07 mar 2024 | 0,9580 | 0,9880 | 0,9580 | 0,9600 | 0,9600 | 197.563 |
06 mar 2024 | 0,9560 | 0,9690 | 0,9560 | 0,9650 | 0,9650 | 61.603 |
05 mar 2024 | 0,9610 | 0,9800 | 0,9570 | 0,9800 | 0,9800 | 140.615 |
04 mar 2024 | 0,9600 | 0,9820 | 0,9600 | 0,9710 | 0,9710 | 71.889 |
01 mar 2024 | 0,9500 | 0,9740 | 0,9030 | 0,9640 | 0,9640 | 184.005 |
29 feb 2024 | 0,9710 | 0,9710 | 0,9480 | 0,9550 | 0,9550 | 310.089 |
28 feb 2024 | 0,9780 | 0,9840 | 0,9600 | 0,9700 | 0,9700 | 173.404 |
27 feb 2024 | 0,9900 | 0,9920 | 0,9760 | 0,9800 | 0,9800 | 82.421 |
26 feb 2024 | 0,9800 | 1,0140 | 0,9670 | 0,9900 | 0,9900 | 102.327 |
23 feb 2024 | 0,9880 | 0,9890 | 0,9710 | 0,9800 | 0,9800 | 89.385 |
22 feb 2024 | 0,9910 | 0,9920 | 0,9770 | 0,9900 | 0,9900 | 65.003 |
21 feb 2024 | 0,9960 | 0,9960 | 0,9800 | 0,9800 | 0,9800 | 18.535 |
20 feb 2024 | 0,9900 | 1,0080 | 0,9790 | 0,9890 | 0,9890 | 54.841 |
19 feb 2024 | 0,9930 | 1,0140 | 0,9900 | 0,9940 | 0,9940 | 50.325 |
16 feb 2024 | 1,0320 | 1,0320 | 0,9990 | 1,0040 | 1,0040 | 43.579 |
15 feb 2024 | 1,0380 | 1,0380 | 1,0000 | 1,0120 | 1,0120 | 89.313 |
14 feb 2024 | 1,0080 | 1,0160 | 0,9900 | 1,0140 | 1,0140 | 71.731 |
13 feb 2024 | 0,9880 | 1,0160 | 0,9670 | 0,9800 | 0,9800 | 122.210 |
12 feb 2024 | 0,9540 | 0,9780 | 0,9500 | 0,9780 | 0,9780 | 95.170 |
09 feb 2024 | 0,9800 | 0,9850 | 0,9450 | 0,9570 | 0,9570 | 233.752 |
08 feb 2024 | 1,0020 | 1,0100 | 0,9640 | 0,9780 | 0,9780 | 244.287 |
07 feb 2024 | 1,0140 | 1,0220 | 1,0000 | 1,0060 | 1,0060 | 59.158 |
06 feb 2024 | 1,0100 | 1,0400 | 1,0000 | 1,0060 | 1,0060 | 151.368 |
05 feb 2024 | 1,0300 | 1,0420 | 1,0280 | 1,0300 | 1,0300 | 64.968 |
02 feb 2024 | 1,0520 | 1,0640 | 1,0360 | 1,0400 | 1,0400 | 65.347 |
01 feb 2024 | 1,0540 | 1,0700 | 1,0520 | 1,0580 | 1,0580 | 35.429 |
31 gen 2024 | 1,0440 | 1,0660 | 1,0440 | 1,0520 | 1,0520 | 80.790 |
30 gen 2024 | 1,0760 | 1,0800 | 1,0400 | 1,0500 | 1,0500 | 93.742 |
29 gen 2024 | 1,0860 | 1,0920 | 1,0700 | 1,0740 | 1,0740 | 90.565 |
26 gen 2024 | 1,0720 | 1,0920 | 1,0720 | 1,0800 | 1,0800 | 86.354 |
25 gen 2024 | 1,0780 | 1,0860 | 1,0660 | 1,0780 | 1,0780 | 43.044 |
24 gen 2024 | 1,0720 | 1,0920 | 1,0680 | 1,0780 | 1,0780 | 94.402 |
23 gen 2024 | 1,0500 | 1,0860 | 1,0500 | 1,0720 | 1,0720 | 59.462 |
22 gen 2024 | 1,0460 | 1,0680 | 1,0460 | 1,0660 | 1,0660 | 17.885 |
19 gen 2024 | 1,0720 | 1,0740 | 1,0400 | 1,0400 | 1,0400 | 62.220 |
18 gen 2024 | 1,0420 | 1,0780 | 1,0340 | 1,0520 | 1,0520 | 52.555 |
17 gen 2024 | 1,0580 | 1,0580 | 1,0260 | 1,0540 | 1,0540 | 93.664 |
16 gen 2024 | 1,0820 | 1,0820 | 1,0540 | 1,0540 | 1,0540 | 61.470 |
15 gen 2024 | 1,0900 | 1,0960 | 1,0740 | 1,0800 | 1,0800 | 61.029 |
12 gen 2024 | 1,0700 | 1,1180 | 1,0640 | 1,0920 | 1,0920 | 122.678 |
11 gen 2024 | 1,0820 | 1,0820 | 1,0600 | 1,0720 | 1,0720 | 22.544 |
10 gen 2024 | 1,0840 | 1,0840 | 1,0600 | 1,0680 | 1,0680 | 21.545 |
09 gen 2024 | 1,0500 | 1,0960 | 1,0500 | 1,0820 | 1,0820 | 62.116 |
08 gen 2024 | 1,0360 | 1,0760 | 1,0360 | 1,0740 | 1,0740 | 72.834 |
05 gen 2024 | 1,0520 | 1,0580 | 1,0360 | 1,0580 | 1,0580 | 61.753 |
04 gen 2024 | 1,0480 | 1,0660 | 1,0460 | 1,0640 | 1,0640 | 58.993 |
03 gen 2024 | 1,0860 | 1,0860 | 1,0520 | 1,0720 | 1,0720 | 74.177 |
02 gen 2024 | 1,0920 | 1,1040 | 1,0600 | 1,0740 | 1,0740 | 196.783 |
29 dic 2023 | 1,0780 | 1,1000 | 1,0620 | 1,0980 | 1,0980 | 204.835 |
28 dic 2023 | 1,0600 | 1,0800 | 1,0540 | 1,0800 | 1,0800 | 79.352 |
27 dic 2023 | 1,0720 | 1,0760 | 1,0440 | 1,0640 | 1,0640 | 107.525 |
22 dic 2023 | 1,0200 | 1,0660 | 1,0200 | 1,0600 | 1,0600 | 220.346 |
21 dic 2023 | 1,0400 | 1,0440 | 1,0120 | 1,0120 | 1,0120 | 50.024 |
20 dic 2023 | 1,0280 | 1,0420 | 1,0260 | 1,0420 | 1,0420 | 85.917 |
19 dic 2023 | 0,9800 | 1,0460 | 0,9800 | 1,0300 | 1,0300 | 423.572 |
18 dic 2023 | 0,9640 | 0,9830 | 0,9620 | 0,9750 | 0,9750 | 120.347 |
15 dic 2023 | 0,9640 | 0,9640 | 0,9470 | 0,9560 | 0,9560 | 141.939 |
14 dic 2023 | 0,9550 | 0,9610 | 0,9480 | 0,9510 | 0,9510 | 83.435 |
13 dic 2023 | 0,9440 | 0,9570 | 0,9420 | 0,9500 | 0,9500 | 34.061 |
12 dic 2023 | 0,9560 | 0,9570 | 0,9450 | 0,9560 | 0,9560 | 22.242 |
11 dic 2023 | 0,9480 | 0,9700 | 0,9450 | 0,9560 | 0,9560 | 75.066 |
08 dic 2023 | 0,9580 | 0,9700 | 0,9440 | 0,9600 | 0,9600 | 40.003 |
07 dic 2023 | 0,9400 | 0,9520 | 0,9400 | 0,9460 | 0,9460 | 17.549 |
06 dic 2023 | 0,9500 | 0,9530 | 0,9400 | 0,9400 | 0,9400 | 54.330 |
05 dic 2023 | 0,9510 | 0,9520 | 0,9300 | 0,9430 | 0,9430 | 133.146 |
04 dic 2023 | 0,9600 | 0,9600 | 0,9510 | 0,9580 | 0,9580 | 24.876 |
01 dic 2023 | 0,9530 | 0,9600 | 0,9460 | 0,9500 | 0,9500 | 178.397 |
30 nov 2023 | 0,9500 | 0,9570 | 0,9460 | 0,9490 | 0,9490 | 72.501 |
29 nov 2023 | 0,9520 | 0,9600 | 0,9470 | 0,9600 | 0,9600 | 55.208 |
28 nov 2023 | 0,9600 | 0,9700 | 0,9500 | 0,9590 | 0,9590 | 13.472 |
27 nov 2023 | 0,9510 | 0,9640 | 0,9510 | 0,9570 | 0,9570 | 30.401 |
*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...