Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 1,7250 | 1,7760 | 1,6740 | 1,7310 | 1,7310 | 3.360 |
02 mag 2024 | 1,7120 | 1,7660 | 1,6400 | 1,7680 | 1,7680 | 4.991 |
01 mag 2024 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | - |
30 apr 2024 | 1,6570 | 1,8540 | 1,5820 | 1,6240 | 1,6240 | 13.822 |
29 apr 2024 | 1,2960 | 1,4300 | 1,2940 | 1,4440 | 1,4440 | 5.229 |
26 apr 2024 | 1,3820 | 1,3760 | 1,2920 | 1,2960 | 1,2960 | 5.190 |
25 apr 2024 | 1,3920 | 1,3758 | 1,3440 | 1,3720 | 1,3720 | 2.745 |
24 apr 2024 | 1,4910 | 1,5020 | 1,3680 | 1,3840 | 1,3840 | 11.505 |
23 apr 2024 | 1,4460 | 1,5200 | 1,4300 | 1,4870 | 1,4870 | 16.480 |
22 apr 2024 | 1,5130 | 1,5280 | 1,4800 | 1,4810 | 1,4810 | 1.400 |
19 apr 2024 | 1,4310 | 1,5160 | 1,3640 | 1,5030 | 1,5030 | 15.593 |
18 apr 2024 | 1,3600 | 1,4320 | 1,3720 | 1,3940 | 1,3940 | 11.088 |
17 apr 2024 | 1,4250 | 1,4180 | 1,3800 | 1,3740 | 1,3740 | 3.502 |
16 apr 2024 | 1,4350 | 1,4480 | 1,3940 | 1,3980 | 1,3980 | 9.691 |
15 apr 2024 | 1,5200 | 1,5060 | 1,4220 | 1,4640 | 1,4640 | 16.367 |
12 apr 2024 | 1,5580 | 1,6840 | 1,5120 | 1,5300 | 1,5300 | 4.711 |
11 apr 2024 | 1,5030 | 1,5320 | 1,4780 | 1,5540 | 1,5540 | 4.997 |
10 apr 2024 | 1,4250 | 1,5240 | 1,4220 | 1,4850 | 1,4850 | 7.599 |
09 apr 2024 | 1,4230 | 1,4720 | 1,3860 | 1,4190 | 1,4190 | 14.766 |
08 apr 2024 | 1,3270 | 1,4020 | 1,3080 | 1,3720 | 1,3720 | 10.482 |
05 apr 2024 | 1,2670 | 1,2840 | 1,2760 | 1,2730 | 1,2730 | 2.151 |
04 apr 2024 | 1,3120 | 1,3040 | 1,2820 | 1,2940 | 1,2940 | 9.463 |
03 apr 2024 | 1,3760 | 1,3700 | 1,3220 | 1,3860 | 1,3860 | 7.276 |
02 apr 2024 | 1,4230 | 1,4400 | 1,3340 | 1,3490 | 1,3490 | 17.964 |
28 mar 2024 | 1,4350 | 1,4460 | 1,3920 | 1,4290 | 1,4290 | 1.304 |
27 mar 2024 | 1,4350 | 1,4680 | 1,3660 | 1,4870 | 1,4870 | 12.561 |
26 mar 2024 | 1,1670 | 1,5300 | 1,0600 | 1,3960 | 1,3960 | 11.144 |
25 mar 2024 | 1,1260 | 1,1400 | 1,0780 | 1,1500 | 1,1500 | 40.772 |
22 mar 2024 | 1,0095 | 1,0500 | 1,0000 | 1,0205 | 1,0205 | 4.866 |
21 mar 2024 | 1,0175 | 1,0280 | 0,9690 | 1,0010 | 1,0010 | 23.631 |
20 mar 2024 | 0,9690 | 1,0140 | 0,9010 | 0,9720 | 0,9720 | 6.965 |
19 mar 2024 | 0,9005 | 0,9350 | 0,8880 | 0,9370 | 0,9370 | 90.826 |
18 mar 2024 | 0,9785 | 0,9890 | 0,8770 | 0,9055 | 0,9055 | 14.844 |
15 mar 2024 | 0,9765 | 0,9740 | 0,9340 | 0,9650 | 0,9650 | 261.086 |
14 mar 2024 | 1,0460 | 1,0558 | 0,9800 | 0,9920 | 0,9920 | 7.913 |
13 mar 2024 | 1,0890 | 1,0502 | 1,0220 | 1,0290 | 1,0290 | 4.777 |
12 mar 2024 | 1,0330 | 1,1070 | 1,0080 | 1,0440 | 1,0440 | 14.803 |
11 mar 2024 | 1,0500 | 1,0320 | 0,9790 | 1,0270 | 1,0270 | 2.990 |
08 mar 2024 | 1,1360 | 1,1540 | 1,0080 | 1,0250 | 1,0250 | 11.183 |
07 mar 2024 | 1,0460 | 1,1000 | 0,9800 | 1,0990 | 1,0990 | 18.046 |
06 mar 2024 | 1,2750 | 1,2880 | 1,0980 | 1,0720 | 1,0720 | 9.453 |
05 mar 2024 | 1,0440 | 1,2680 | 0,9890 | 1,2340 | 1,2340 | 21.148 |
04 mar 2024 | 1,2060 | 1,2280 | 1,0620 | 1,0680 | 1,0680 | 13.537 |
01 mar 2024 | 1,2240 | 1,2420 | 1,1600 | 1,2200 | 1,2200 | 20.000 |
29 feb 2024 | 1,2000 | 1,2620 | 1,1820 | 1,2140 | 1,2140 | 186.077 |
28 feb 2024 | 1,3210 | 1,3140 | 1,2140 | 1,2610 | 1,2610 | 1.884 |
27 feb 2024 | 1,3720 | 1,3500 | 1,3000 | 1,3140 | 1,3140 | 9.030 |
26 feb 2024 | 1,4150 | 1,4340 | 1,3260 | 1,3450 | 1,3450 | 12.951 |
23 feb 2024 | 1,3550 | 1,4220 | 1,3220 | 1,4230 | 1,4230 | 2.674 |
22 feb 2024 | 1,3450 | 1,3720 | 1,2840 | 1,3840 | 1,3840 | 16.155 |
21 feb 2024 | 1,4370 | 1,3720 | 1,3280 | 1,3600 | 1,3600 | 31.224 |
20 feb 2024 | 1,3450 | 1,4200 | 1,3020 | 1,4210 | 1,4210 | 5.391 |
19 feb 2024 | 1,4310 | 1,4040 | 1,3400 | 1,3680 | 1,3680 | 6.942 |
16 feb 2024 | 1,3820 | 1,4100 | 1,3580 | 1,3940 | 1,3940 | 17.041 |
15 feb 2024 | 1,4350 | 1,3663 | 1,3200 | 1,3290 | 1,3290 | 4.292 |
14 feb 2024 | 1,3740 | 1,4580 | 1,3840 | 1,4230 | 1,4230 | 351.388 |
13 feb 2024 | 1,5460 | 1,5440 | 1,4000 | 1,4050 | 1,4050 | 12.027 |
12 feb 2024 | 1,5200 | 1,5840 | 1,4840 | 1,5280 | 1,5280 | 121.785 |
09 feb 2024 | 1,5910 | 1,6280 | 1,5020 | 1,5130 | 1,5130 | 30.341 |
08 feb 2024 | 1,6020 | 1,6600 | 1,5440 | 1,5460 | 1,5460 | 41.338 |
07 feb 2024 | 1,6410 | 1,6760 | 1,5700 | 1,5970 | 1,5970 | 15.186 |
06 feb 2024 | 1,9875 | 1,9560 | 1,6740 | 1,6800 | 1,6800 | 48.422 |
05 feb 2024 | 2,1275 | 2,1150 | 1,8920 | 1,8970 | 1,8970 | 65.098 |
02 feb 2024 | 2,2350 | 2,2800 | 2,0850 | 2,1225 | 2,1225 | 7.175 |
01 feb 2024 | 2,1325 | 2,1850 | 2,1100 | 2,1925 | 2,1925 | 5.353 |
31 gen 2024 | 2,0650 | 2,1650 | 2,0800 | 2,1425 | 2,1425 | 14.835 |
30 gen 2024 | 2,0600 | 2,0598 | 2,0535 | 2,0550 | 2,0550 | 1.264 |
29 gen 2024 | 2,0020 | 2,1000 | 1,9780 | 2,0800 | 2,0800 | 8.131 |
26 gen 2024 | 2,1775 | 2,2500 | 1,9880 | 2,0355 | 2,0355 | 3.034 |
25 gen 2024 | 1,9400 | 2,0750 | 1,9200 | 2,0200 | 2,0200 | 17.133 |
24 gen 2024 | 2,0490 | 2,0350 | 1,9260 | 1,9610 | 1,9610 | 66.359 |
23 gen 2024 | 2,2500 | 2,2700 | 1,9680 | 2,0200 | 2,0200 | 27.176 |
22 gen 2024 | 2,8850 | 2,9000 | 2,1650 | 2,2300 | 2,2300 | 10.614 |
19 gen 2024 | 3,0000 | 2,9850 | 2,8000 | 2,8600 | 2,8600 | 31.507 |
18 gen 2024 | 3,0350 | 3,0600 | 2,9100 | 2,9875 | 2,9875 | 7.342 |
17 gen 2024 | 2,9175 | 3,0100 | 2,8550 | 3,0100 | 3,0100 | 11.912 |
16 gen 2024 | 3,0650 | 3,0600 | 2,9600 | 2,9875 | 2,9875 | 11.421 |
15 gen 2024 | 3,0200 | 3,0650 | 2,9950 | 3,0300 | 3,0300 | 9.969 |
12 gen 2024 | 3,0950 | 3,1500 | 3,0450 | 3,0750 | 3,0750 | 11.774 |
11 gen 2024 | 3,2300 | 3,2500 | 3,0350 | 3,0600 | 3,0600 | 12.986 |
10 gen 2024 | 3,2550 | 3,3400 | 3,2250 | 3,2450 | 3,2450 | 8.610 |
09 gen 2024 | 3,4350 | 3,3850 | 3,3050 | 3,3475 | 3,3475 | 34.574 |
08 gen 2024 | 3,4550 | 3,4700 | 3,3500 | 3,3925 | 3,3925 | 13.500 |
05 gen 2024 | 3,2200 | 3,3900 | 3,2400 | 3,3675 | 3,3675 | 11.268 |
04 gen 2024 | 3,2250 | 3,3150 | 3,2300 | 3,2800 | 3,2800 | 11.140 |
03 gen 2024 | 3,4450 | 3,4500 | 3,2350 | 3,2850 | 3,2850 | 27.430 |
02 gen 2024 | 3,4150 | 3,4555 | 3,3991 | 3,4250 | 3,4250 | 5.644 |
29 dic 2023 | 3,4200 | 3,3750 | 3,3200 | 3,3475 | 3,3475 | 8.809 |
28 dic 2023 | 3,3225 | 3,4400 | 3,3701 | 3,3925 | 3,3925 | 6.208 |
27 dic 2023 | 3,3175 | 3,4250 | 3,2800 | 3,4000 | 3,4000 | 18.458 |
22 dic 2023 | 3,2100 | 3,3100 | 3,1950 | 3,2650 | 3,2650 | 5.908 |
21 dic 2023 | 3,2700 | 3,2850 | 3,1550 | 3,2150 | 3,2150 | 20.401 |
20 dic 2023 | 3,5275 | 3,5600 | 3,2800 | 3,2950 | 3,2950 | 31.942 |
19 dic 2023 | 3,1925 | 3,4500 | 3,3150 | 3,4300 | 3,4300 | 13.373 |
18 dic 2023 | 3,1425 | 3,2600 | 3,1400 | 3,2150 | 3,2150 | 28.084 |
15 dic 2023 | 3,3625 | 3,4650 | 3,1350 | 3,1675 | 3,1675 | 59.293 |
14 dic 2023 | 3,1725 | 3,4450 | 3,1500 | 3,3525 | 3,3525 | 15.262 |
13 dic 2023 | 3,0750 | 3,1202 | 3,0650 | 3,1075 | 3,1075 | 8.067 |
12 dic 2023 | 3,2650 | 3,2500 | 3,0700 | 3,1075 | 3,1075 | 23.246 |
11 dic 2023 | 3,2550 | 3,2800 | 3,2000 | 3,2350 | 3,2350 | 28.222 |
*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...