Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 0,9539 | 0,9647 | 0,9458 | 0,9458 | 0,9458 | 121 |
25 lug 2024 | 0,9500 | 0,9607 | 0,9408 | 0,9607 | 0,9607 | 3.623 |
24 lug 2024 | - | - | - | - | - | - |
23 lug 2024 | 1,0511 | 1,0514 | 1,0511 | 1,0514 | 1,0514 | 496 |
22 lug 2024 | - | - | - | - | - | - |
19 lug 2024 | 1,0300 | 1,0600 | 1,0300 | 1,0600 | 1,0600 | 15 |
18 lug 2024 | 1,0550 | 1,0550 | 0,9984 | 1,0400 | 1,0400 | 112 |
17 lug 2024 | 1,0320 | 1,0700 | 1,0320 | 1,0700 | 1,0700 | 89 |
16 lug 2024 | 1,0600 | 1,0650 | 1,0600 | 1,0600 | 1,0600 | 226 |
15 lug 2024 | 0,9700 | 1,0450 | 0,9700 | 1,0450 | 1,0450 | 231 |
12 lug 2024 | 1,0050 | 1,0100 | 1,0000 | 1,0100 | 1,0100 | 2.160 |
11 lug 2024 | - | - | - | - | - | - |
10 lug 2024 | 0,9719 | 0,9719 | 0,9368 | 0,9368 | 0,9368 | 269 |
09 lug 2024 | - | - | - | - | - | - |
08 lug 2024 | 1,0200 | 1,0200 | 0,9813 | 1,0000 | 1,0000 | 719 |
05 lug 2024 | 1,0000 | 1,0000 | 0,9577 | 0,9990 | 0,9990 | 1.062 |
04 lug 2024 | - | - | - | - | - | - |
03 lug 2024 | 0,9658 | 0,9658 | 0,9658 | 0,9658 | 0,9658 | 13 |
02 lug 2024 | 1,0100 | 1,0100 | 0,9999 | 0,9999 | 0,9999 | 35 |
01 lug 2024 | - | - | - | - | - | - |
28 giu 2024 | 1,0306 | 1,0400 | 1,0000 | 1,0400 | 1,0400 | 82 |
27 giu 2024 | 1,0250 | 1,0250 | 1,0100 | 1,0100 | 1,0100 | 175 |
26 giu 2024 | 1,0300 | 1,0600 | 1,0300 | 1,0600 | 1,0600 | 39 |
25 giu 2024 | 1,0266 | 1,0300 | 1,0205 | 1,0300 | 1,0300 | 929 |
24 giu 2024 | 1,0000 | 1,0302 | 1,0000 | 1,0302 | 1,0302 | 1.255 |
21 giu 2024 | - | - | - | - | - | - |
20 giu 2024 | 0,9471 | 0,9600 | 0,8500 | 0,9557 | 0,9557 | 4.194 |
19 giu 2024 | - | - | - | - | - | - |
18 giu 2024 | - | - | - | - | - | - |
17 giu 2024 | - | - | - | - | - | - |
14 giu 2024 | - | - | - | - | - | - |
13 giu 2024 | - | - | - | - | - | - |
12 giu 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 97 |
11 giu 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 10 |
10 giu 2024 | 0,9741 | 1,0200 | 0,9741 | 1,0000 | 1,0000 | 62 |
07 giu 2024 | 1,0000 | 1,0300 | 0,9817 | 1,0300 | 1,0300 | 1.272 |
06 giu 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 23 |
05 giu 2024 | 1,0350 | 1,0350 | 1,0300 | 1,0300 | 1,0300 | 1.478 |
04 giu 2024 | 1,0000 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 151 |
03 giu 2024 | 1,0400 | 1,0400 | 1,0300 | 1,0400 | 1,0400 | 20 |
31 mag 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 25 |
30 mag 2024 | 1,0420 | 1,0500 | 1,0420 | 1,0500 | 1,0500 | 1.292 |
29 mag 2024 | 1,0700 | 1,0700 | 1,0580 | 1,0580 | 1,0580 | 97 |
28 mag 2024 | 1,0509 | 1,0700 | 1,0509 | 1,0698 | 1,0698 | 350 |
24 mag 2024 | 1,0200 | 1,0700 | 1,0200 | 1,0700 | 1,0700 | 91 |
23 mag 2024 | 1,0450 | 1,0700 | 1,0200 | 1,0300 | 1,0300 | 965 |
22 mag 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 47 |
21 mag 2024 | 1,0400 | 1,0700 | 1,0400 | 1,0600 | 1,0600 | 78 |
20 mag 2024 | 1,0585 | 1,0600 | 1,0400 | 1,0500 | 1,0500 | 5.014 |
17 mag 2024 | 1,0799 | 1,0799 | 1,0610 | 1,0610 | 1,0610 | 207 |
16 mag 2024 | 1,0509 | 1,0800 | 1,0500 | 1,0720 | 1,0720 | 943 |
15 mag 2024 | 1,1300 | 1,1300 | 1,0400 | 1,0583 | 1,0583 | 1.833 |
14 mag 2024 | 1,1400 | 1,1400 | 1,0500 | 1,0700 | 1,0700 | 177 |
13 mag 2024 | 1,0800 | 1,1100 | 1,0700 | 1,1100 | 1,1100 | 560 |
10 mag 2024 | 1,1200 | 1,1200 | 1,1000 | 1,1000 | 1,1000 | 18 |
09 mag 2024 | - | - | - | - | - | - |
08 mag 2024 | 1,0400 | 1,1000 | 1,0400 | 1,0800 | 1,0800 | 1.732 |
07 mag 2024 | 1,0950 | 1,0997 | 1,0700 | 1,0900 | 1,0900 | 1.693 |
03 mag 2024 | 1,0900 | 1,1000 | 1,0850 | 1,0900 | 1,0900 | 5.122 |
02 mag 2024 | 1,0811 | 1,0811 | 1,0811 | 1,0811 | 1,0811 | 89 |
01 mag 2024 | 1,1500 | 1,1500 | 1,0789 | 1,0789 | 1,0789 | 253 |
30 apr 2024 | 1,0600 | 1,0898 | 1,0600 | 1,0700 | 1,0700 | 233 |
29 apr 2024 | 1,1700 | 1,1700 | 1,0900 | 1,1000 | 1,1000 | 198 |
26 apr 2024 | 1,1100 | 1,1100 | 1,1018 | 1,1100 | 1,1100 | 400 |
25 apr 2024 | 1,1600 | 1,1600 | 1,1200 | 1,1300 | 1,1300 | 792 |
24 apr 2024 | 1,1800 | 1,1800 | 1,0800 | 1,1079 | 1,1079 | 307 |
23 apr 2024 | 1,1300 | 1,1500 | 1,1100 | 1,1300 | 1,1300 | 1.214 |
22 apr 2024 | 1,1400 | 1,1500 | 1,0400 | 1,1500 | 1,1500 | 1.688 |
19 apr 2024 | 1,1700 | 1,1700 | 1,0800 | 1,1200 | 1,1200 | 6.330 |
18 apr 2024 | 1,2300 | 1,2300 | 1,0900 | 1,1200 | 1,1200 | 17.022 |
17 apr 2024 | 1,5000 | 1,5000 | 1,3800 | 1,4900 | 1,4900 | 4.258 |
16 apr 2024 | 1,7477 | 1,7980 | 1,5400 | 1,5600 | 1,5600 | 11.932 |
15 apr 2024 | 1,7794 | 1,8098 | 1,6250 | 1,6250 | 1,6250 | 4.071 |
12 apr 2024 | 1,9980 | 1,9980 | 1,5900 | 1,5920 | 1,5920 | 6.671 |
11 apr 2024 | 1,6497 | 1,9598 | 1,6000 | 1,7483 | 1,7483 | 17.055 |
10 apr 2024 | 1,6300 | 1,7687 | 1,6000 | 1,6150 | 1,6150 | 5.375 |
09 apr 2024 | 1,5393 | 1,6500 | 1,5079 | 1,5762 | 1,5762 | 4.618 |
08 apr 2024 | 1,5020 | 1,5020 | 1,4800 | 1,4879 | 1,4879 | 1.058 |
05 apr 2024 | 1,4100 | 1,4783 | 1,4100 | 1,4783 | 1,4783 | 166 |
04 apr 2024 | 1,4409 | 1,4456 | 1,4409 | 1,4409 | 1,4409 | 583 |
03 apr 2024 | - | - | - | - | - | - |
02 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | 1,3707 | 1,3894 | 1,3600 | 1,3600 | 1,3600 | 182 |
27 mar 2024 | 1,3500 | 1,3896 | 1,3300 | 1,3896 | 1,3896 | 2.128 |
26 mar 2024 | 1,3794 | 1,3794 | 1,3519 | 1,3550 | 1,3550 | 321 |
25 mar 2024 | 1,4700 | 1,4700 | 1,3600 | 1,3800 | 1,3800 | 191 |
22 mar 2024 | 1,3800 | 1,4097 | 1,3700 | 1,4078 | 1,4078 | 587 |
21 mar 2024 | 1,3603 | 1,3900 | 1,3603 | 1,3883 | 1,3883 | 445 |
20 mar 2024 | 1,3209 | 1,3778 | 1,3200 | 1,3778 | 1,3778 | 418 |
19 mar 2024 | 1,3269 | 1,3490 | 1,3100 | 1,3270 | 1,3270 | 570 |
18 mar 2024 | 1,3022 | 1,3600 | 1,3022 | 1,3300 | 1,3300 | 628 |
15 mar 2024 | 1,3120 | 1,3296 | 1,2800 | 1,2898 | 1,2898 | 1.559 |
14 mar 2024 | 1,3718 | 1,3800 | 1,3220 | 1,3220 | 1,3220 | 3.725 |
13 mar 2024 | 1,4170 | 1,4170 | 1,4100 | 1,4100 | 1,4100 | 114 |
12 mar 2024 | 1,4190 | 1,4500 | 1,4000 | 1,4070 | 1,4070 | 909 |
11 mar 2024 | 1,4100 | 1,4330 | 1,3890 | 1,4300 | 1,4300 | 1.559 |
08 mar 2024 | 1,4599 | 1,4898 | 1,4599 | 1,4800 | 1,4800 | 463 |
07 mar 2024 | 1,4300 | 1,4703 | 1,4300 | 1,4300 | 1,4300 | 1.239 |
06 mar 2024 | 1,5189 | 1,5300 | 1,4479 | 1,4670 | 1,4670 | 6.119 |
05 mar 2024 | 1,5266 | 1,5442 | 1,5100 | 1,5100 | 1,5100 | 1.112 |
*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...