Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 1,5700 | 1,5700 | 1,5600 | 1,5700 | 1,5700 | 29 |
03 mag 2024 | 1,5485 | 1,5500 | 1,5484 | 1,5481 | 1,5481 | 667 |
02 mag 2024 | 1,5446 | 1,5500 | 1,5384 | 1,5366 | 1,5366 | 17.245 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 1,5493 | 1,5468 | 1,5300 | 1,5378 | 1,5378 | 55 |
29 apr 2024 | 1,5499 | 1,5494 | 1,5300 | 1,5438 | 1,5438 | 3.199 |
26 apr 2024 | 1,5444 | 1,5492 | 1,5289 | 1,5492 | 1,5492 | 665.298 |
25 apr 2024 | 1,5464 | 1,5400 | 1,5300 | 1,5300 | 1,5300 | 1.935 |
24 apr 2024 | 1,5401 | 1,5502 | 1,5400 | 1,5400 | 1,5400 | 937 |
23 apr 2024 | 1,4962 | 1,5300 | 1,5000 | 1,5300 | 1,5300 | 126 |
22 apr 2024 | 1,4728 | 1,5000 | 1,4728 | 1,4900 | 1,4900 | 8.454 |
19 apr 2024 | 1,4576 | 1,4700 | 1,4532 | 1,4700 | 1,4700 | 738 |
18 apr 2024 | 1,4356 | 1,4576 | 1,4460 | 1,4522 | 1,4522 | 56.994 |
17 apr 2024 | 1,4387 | 1,4448 | 1,4386 | 1,4400 | 1,4400 | 20.912 |
16 apr 2024 | 1,4516 | 1,4542 | 1,4300 | 1,4332 | 1,4332 | 1.048.179 |
15 apr 2024 | 1,4886 | 1,4800 | 1,4564 | 1,4652 | 1,4652 | 40.341 |
12 apr 2024 | 1,5003 | 1,5000 | 1,4768 | 1,4810 | 1,4810 | 12.934 |
11 apr 2024 | 1,4955 | 1,4940 | 1,4900 | 1,4914 | 1,4914 | 2.638 |
10 apr 2024 | 1,4968 | 1,5000 | 1,4900 | 1,5000 | 1,5000 | 7.016 |
09 apr 2024 | 1,4621 | 1,4956 | 1,4882 | 1,4956 | 1,4956 | 8.665 |
08 apr 2024 | 1,4438 | 1,4700 | 1,4558 | 1,4656 | 1,4656 | 2.440 |
05 apr 2024 | 1,4354 | 1,4504 | 1,4286 | 1,4504 | 1,4504 | 2.439 |
04 apr 2024 | 1,4393 | 1,4528 | 1,4460 | 1,4478 | 1,4478 | 6.510 |
03 apr 2024 | 1,4601 | 1,4610 | 1,4446 | 1,4446 | 1,4446 | 21.777 |
02 apr 2024 | 1,5001 | 1,5000 | 1,4516 | 1,4566 | 1,4566 | 53.375 |
28 mar 2024 | 1,4800 | 1,5000 | 1,4816 | 1,4856 | 1,4856 | 1.919.534 |
27 mar 2024 | 1,4814 | 1,4932 | 1,4876 | 1,4918 | 1,4918 | 64 |
26 mar 2024 | 1,4916 | 1,4970 | 1,4900 | 1,4900 | 1,4900 | 8.518 |
25 mar 2024 | 1,5001 | 1,5000 | 1,4900 | 1,4936 | 1,4936 | 7.470 |
22 mar 2024 | 1,5064 | 1,5048 | 1,4900 | 1,4918 | 1,4918 | 41 |
21 mar 2024 | 1,5007 | 1,5100 | 1,5000 | 1,5072 | 1,5072 | 12.086 |
20 mar 2024 | 1,4623 | 1,4710 | 1,4550 | 1,4550 | 1,4550 | 7.768 |
19 mar 2024 | 1,4873 | 1,4874 | 1,4708 | 1,4756 | 1,4756 | 1.313 |
18 mar 2024 | 1,4869 | 1,4940 | 1,4848 | 1,4890 | 1,4890 | 60.931 |
15 mar 2024 | 1,4830 | 1,4990 | 1,4888 | 1,4990 | 1,4990 | 279.729 |
14 mar 2024 | 1,4672 | 1,4952 | 1,4700 | 1,4952 | 1,4952 | 413 |
13 mar 2024 | 1,4670 | 1,4846 | 1,4700 | 1,4760 | 1,4760 | 1.133 |
12 mar 2024 | 1,4791 | 1,4800 | 1,4690 | 1,4694 | 1,4694 | 3.042 |
11 mar 2024 | 1,5060 | 1,5102 | 1,4700 | 1,4748 | 1,4748 | 1.220 |
08 mar 2024 | 1,5128 | 1,5144 | 1,5040 | 1,5100 | 1,5100 | 24.102 |
07 mar 2024 | 1,5165 | 1,5142 | 1,5046 | 1,5046 | 1,5046 | 1.735 |
06 mar 2024 | 1,5154 | 1,5300 | 1,5102 | 1,5148 | 1,5148 | 4.463 |
05 mar 2024 | 1,5251 | 1,5300 | 1,5100 | 1,5200 | 1,5200 | 659.210 |
04 mar 2024 | 1,5099 | 1,5236 | 1,5098 | 1,5236 | 1,5236 | 7.759 |
01 mar 2024 | 1,5015 | 1,5100 | 1,5000 | 1,5100 | 1,5100 | 1.235 |
29 feb 2024 | 1,5013 | 1,5100 | 1,4946 | 1,5046 | 1,5046 | 3.015 |
28 feb 2024 | 1,5081 | 1,5100 | 1,4882 | 1,4946 | 1,4946 | 245 |
27 feb 2024 | 1,4877 | 1,5100 | 1,4976 | 1,5100 | 1,5100 | 555.772 |
26 feb 2024 | 1,5027 | 1,5008 | 1,4900 | 1,4982 | 1,4982 | 1.366.436 |
23 feb 2024 | 1,5126 | 1,5086 | 1,5002 | 1,5022 | 1,5022 | 1.412 |
22 feb 2024 | 1,5200 | 1,5182 | 1,5052 | 1,5052 | 1,5052 | 2.379 |
21 feb 2024 | 1,5179 | 1,5200 | 1,5000 | 1,5000 | 1,5000 | 295 |
20 feb 2024 | 1,5099 | 1,5200 | 1,5074 | 1,5124 | 1,5124 | 136.534 |
19 feb 2024 | 1,4949 | 1,5106 | 1,4852 | 1,5106 | 1,5106 | 4.170 |
16 feb 2024 | 1,4904 | 1,4998 | 1,4900 | 1,4920 | 1,4920 | 11.925 |
15 feb 2024 | 1,4945 | 1,5000 | 1,4840 | 1,4890 | 1,4890 | 1.830 |
14 feb 2024 | 1,4601 | 1,4772 | 1,4674 | 1,4700 | 1,4700 | 6.735 |
13 feb 2024 | 1,4787 | 1,4732 | 1,4600 | 1,4600 | 1,4600 | 4.455 |
12 feb 2024 | 1,4939 | 1,4900 | 1,4700 | 1,4794 | 1,4794 | 1.371.954 |
09 feb 2024 | 1,4902 | 1,4910 | 1,4800 | 1,4800 | 1,4800 | 6.739 |
08 feb 2024 | 1,4898 | 1,4906 | 1,4740 | 1,4874 | 1,4874 | 1.444 |
07 feb 2024 | 1,4990 | 1,5100 | 1,4738 | 1,4786 | 1,4786 | 164.642 |
06 feb 2024 | 1,4990 | 1,4930 | 1,4828 | 1,4860 | 1,4860 | 2.318 |
05 feb 2024 | 1,4834 | 1,4912 | 1,4762 | 1,4912 | 1,4912 | 19.368 |
02 feb 2024 | 1,4726 | 1,4800 | 1,4678 | 1,4800 | 1,4800 | 816 |
01 feb 2024 | 1,4428 | 1,4600 | 1,4500 | 1,4600 | 1,4600 | 26.003 |
31 gen 2024 | 1,4400 | 1,4542 | 1,4450 | 1,4542 | 1,4542 | 3.063 |
30 gen 2024 | 1,4291 | 1,4340 | 1,4220 | 1,4340 | 1,4340 | 4.303 |
29 gen 2024 | 1,4266 | 1,4300 | 1,4290 | 1,4290 | 1,4290 | 5.432 |
26 gen 2024 | 1,4301 | 1,4390 | 1,4386 | 1,4390 | 1,4390 | 546 |
25 gen 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
24 gen 2024 | 1,4449 | 1,4440 | 1,4440 | 1,4440 | 1,4440 | 6.082 |
23 gen 2024 | 1,4420 | 1,4414 | 1,4302 | 1,4334 | 1,4334 | 134 |
22 gen 2024 | 1,4350 | 1,4350 | 1,4224 | 1,4340 | 1,4340 | 4.941 |
19 gen 2024 | 1,4231 | 1,4208 | 1,4180 | 1,4180 | 1,4180 | 40.277 |
18 gen 2024 | 1,4024 | 1,4182 | 1,4170 | 1,4170 | 1,4170 | 238 |
17 gen 2024 | 1,4022 | 1,4094 | 1,3980 | 1,4078 | 1,4078 | 438 |
16 gen 2024 | 1,4285 | 1,4272 | 1,4032 | 1,4036 | 1,4036 | 407 |
15 gen 2024 | 1,4350 | 1,4348 | 1,4254 | 1,4270 | 1,4270 | 15.282 |
12 gen 2024 | 1,4207 | 1,4300 | 1,4170 | 1,4270 | 1,4270 | 26.740 |
11 gen 2024 | 1,4289 | 1,4274 | 1,4188 | 1,4188 | 1,4188 | 1.083.334 |
10 gen 2024 | 1,4149 | 1,4150 | 1,4144 | 1,4144 | 1,4144 | 1.274 |
09 gen 2024 | 1,4000 | 1,4100 | 1,3998 | 1,4100 | 1,4100 | 250 |
08 gen 2024 | 1,3819 | 1,3934 | 1,3834 | 1,3934 | 1,3934 | 3.862 |
05 gen 2024 | 1,3731 | 1,3710 | 1,3694 | 1,3694 | 1,3694 | 13.691 |
04 gen 2024 | 1,3774 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 8.598 |
03 gen 2024 | 1,3649 | 1,3740 | 1,3680 | 1,3680 | 1,3680 | 262 |
02 gen 2024 | 1,3647 | 1,3814 | 1,3650 | 1,3814 | 1,3814 | 6.163 |
29 dic 2023 | 1,3561 | 1,3594 | 1,3592 | 1,3592 | 1,3592 | 3.013 |
28 dic 2023 | 1,3649 | 1,3634 | 1,3500 | 1,3500 | 1,3500 | 130 |
27 dic 2023 | 1,3554 | 1,3670 | 1,3574 | 1,3630 | 1,3630 | 254 |
22 dic 2023 | 1,3600 | 1,3770 | 1,3572 | 1,3576 | 1,3576 | 266 |
21 dic 2023 | 1,3729 | 1,3747 | 1,3643 | 1,3657 | 1,3657 | 1.215.031 |
20 dic 2023 | 1,3671 | 1,3782 | 1,3680 | 1,3782 | 1,3782 | 12 |
19 dic 2023 | 1,3694 | 1,3788 | 1,3700 | 1,3774 | 1,3774 | 24 |
18 dic 2023 | 1,3636 | 1,3644 | 1,3556 | 1,3630 | 1,3630 | 513 |
15 dic 2023 | 1,3817 | 1,3888 | 1,3634 | 1,3666 | 1,3666 | 61 |
14 dic 2023 | 1,3721 | 1,3816 | 1,3788 | 1,3788 | 1,3788 | 25.323 |
13 dic 2023 | 1,3581 | 1,3692 | 1,3564 | 1,3600 | 1,3600 | 1.017 |
12 dic 2023 | 1,3401 | 1,3588 | 1,3480 | 1,3550 | 1,3550 | 1.264 |
*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...