Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 1,2580 | 1,4000 | 1,3200 | 1,4000 | 1,4000 | 1.500 |
02 mag 2024 | 1,2580 | 1,3440 | 1,2560 | 1,3440 | 1,3440 | - |
30 apr 2024 | 1,0740 | 1,1080 | 1,0740 | 1,0740 | 1,0740 | - |
29 apr 2024 | 1,2420 | 1,2420 | 1,2060 | 1,2060 | 1,2060 | - |
26 apr 2024 | 1,1920 | 1,2200 | 1,1840 | 1,2080 | 1,2080 | - |
25 apr 2024 | 1,3240 | 1,3240 | 1,2320 | 1,2320 | 1,2320 | - |
24 apr 2024 | 1,4080 | 1,4080 | 1,3740 | 1,3740 | 1,3740 | - |
23 apr 2024 | 1,4880 | 1,4880 | 1,4360 | 1,4360 | 1,4360 | - |
22 apr 2024 | 1,4760 | 1,5180 | 1,4280 | 1,5180 | 1,5180 | - |
19 apr 2024 | 1,4420 | 1,4700 | 1,4420 | 1,4700 | 1,4700 | - |
18 apr 2024 | 1,3980 | 1,4340 | 1,3960 | 1,4340 | 1,4340 | - |
17 apr 2024 | 1,5220 | 1,5220 | 1,3880 | 1,3880 | 1,3880 | - |
16 apr 2024 | 1,5460 | 1,5500 | 1,5200 | 1,5500 | 1,5500 | - |
15 apr 2024 | 1,7740 | 1,7800 | 1,7120 | 1,7120 | 1,7120 | - |
12 apr 2024 | 1,7300 | 1,7620 | 1,7300 | 1,7560 | 1,7560 | - |
11 apr 2024 | 1,7320 | 1,8040 | 1,7300 | 1,7820 | 1,7820 | - |
10 apr 2024 | 1,7140 | 1,7240 | 1,6700 | 1,7240 | 1,7240 | - |
09 apr 2024 | 1,8580 | 1,8580 | 1,7860 | 1,7860 | 1,7860 | - |
08 apr 2024 | 1,9800 | 1,9820 | 1,9040 | 1,9040 | 1,9040 | - |
05 apr 2024 | 1,9640 | 1,9640 | 1,9160 | 1,9160 | 1,9160 | - |
04 apr 2024 | 2,1800 | 2,1800 | 2,0200 | 2,0200 | 2,0200 | - |
03 apr 2024 | 2,2750 | 2,2750 | 2,0950 | 2,0950 | 2,0950 | - |
02 apr 2024 | 2,1150 | 2,2200 | 1,9280 | 2,2200 | 2,2200 | - |
28 mar 2024 | 1,7450 | 1,9050 | 1,7450 | 1,9050 | 1,9050 | - |
27 mar 2024 | 1,7550 | 1,7550 | 1,6950 | 1,7100 | 1,7100 | - |
26 mar 2024 | 1,7550 | 1,8050 | 1,7400 | 1,8050 | 1,8050 | - |
25 mar 2024 | 1,7000 | 1,7800 | 1,6800 | 1,7800 | 1,7800 | - |
22 mar 2024 | 1,5150 | 1,7000 | 1,5150 | 1,7000 | 1,7000 | - |
21 mar 2024 | 1,3050 | 1,5050 | 1,3050 | 1,5050 | 1,5050 | - |
20 mar 2024 | 1,2850 | 1,3100 | 1,2600 | 1,2600 | 1,2600 | - |
19 mar 2024 | 1,2950 | 1,3100 | 1,2950 | 1,3050 | 1,3050 | - |
18 mar 2024 | 1,3100 | 1,3100 | 1,2800 | 1,2800 | 1,2800 | - |
15 mar 2024 | 1,2950 | 1,2950 | 1,2900 | 1,2950 | 1,2950 | - |
14 mar 2024 | 1,3700 | 1,3800 | 1,3100 | 1,3100 | 1,3100 | - |
13 mar 2024 | 1,3500 | 1,3650 | 1,2900 | 1,3650 | 1,3650 | - |
12 mar 2024 | 1,3950 | 1,4050 | 1,3500 | 1,3500 | 1,3500 | - |
11 mar 2024 | 1,4600 | 1,4600 | 1,4200 | 1,4600 | 1,4600 | - |
08 mar 2024 | 1,4800 | 1,5000 | 1,4800 | 1,4850 | 1,4850 | - |
07 mar 2024 | 1,5200 | 1,5550 | 1,5100 | 1,5100 | 1,5100 | - |
06 mar 2024 | 1,7350 | 1,7350 | 1,6150 | 1,6150 | 1,6150 | - |
05 mar 2024 | 1,7300 | 1,7300 | 1,6900 | 1,6900 | 1,6900 | - |
04 mar 2024 | 1,6200 | 1,7250 | 1,6200 | 1,7100 | 1,7100 | - |
01 mar 2024 | 1,5750 | 1,5750 | 1,5600 | 1,5600 | 1,5600 | - |
29 feb 2024 | 1,4500 | 1,4950 | 1,4100 | 1,4950 | 1,4950 | - |
28 feb 2024 | 1,4200 | 1,4200 | 1,4150 | 1,4200 | 1,4200 | - |
27 feb 2024 | 1,3600 | 1,3600 | 1,3150 | 1,3500 | 1,3500 | - |
26 feb 2024 | 1,3350 | 1,3600 | 1,3200 | 1,3600 | 1,3600 | - |
23 feb 2024 | 1,3800 | 1,3800 | 1,3250 | 1,3350 | 1,3350 | - |
22 feb 2024 | 1,4900 | 1,4900 | 1,3950 | 1,3950 | 1,3950 | - |
21 feb 2024 | 1,4250 | 1,4300 | 1,3600 | 1,4300 | 1,4300 | - |
20 feb 2024 | 1,3150 | 1,3250 | 1,3100 | 1,3200 | 1,3200 | - |
19 feb 2024 | 1,3300 | 1,3300 | 1,3150 | 1,3150 | 1,3150 | - |
16 feb 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | - |
15 feb 2024 | 1,3000 | 1,3050 | 1,2400 | 1,2550 | 1,2550 | - |
14 feb 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | - |
13 feb 2024 | 1,2600 | 1,2600 | 1,2150 | 1,2150 | 1,2150 | - |
12 feb 2024 | 1,2550 | 1,2600 | 1,2550 | 1,2600 | 1,2600 | - |
09 feb 2024 | 1,1850 | 1,2150 | 1,1850 | 1,2150 | 1,2150 | - |
08 feb 2024 | 1,1900 | 1,1950 | 1,1550 | 1,1550 | 1,1550 | - |
07 feb 2024 | 1,2600 | 1,2600 | 1,2050 | 1,2100 | 1,2100 | - |
06 feb 2024 | 1,1700 | 1,2300 | 1,1600 | 1,2300 | 1,2300 | - |
05 feb 2024 | 1,1450 | 1,1500 | 1,1450 | 1,1450 | 1,1450 | - |
02 feb 2024 | 1,1750 | 1,1750 | 1,1000 | 1,1350 | 1,1350 | - |
01 feb 2024 | 1,1100 | 1,1450 | 1,1100 | 1,1450 | 1,1450 | - |
31 gen 2024 | 1,0650 | 1,0650 | 1,0500 | 1,0650 | 1,0650 | - |
30 gen 2024 | 1,0900 | 1,0900 | 1,0450 | 1,0450 | 1,0450 | - |
29 gen 2024 | 1,1350 | 1,1350 | 1,1300 | 1,1300 | 1,1300 | - |
26 gen 2024 | 1,0750 | 1,1300 | 1,0750 | 1,1300 | 1,1300 | - |
25 gen 2024 | 1,0550 | 1,0800 | 1,0550 | 1,0800 | 1,0800 | - |
24 gen 2024 | 1,0500 | 1,0550 | 1,0300 | 1,0300 | 1,0300 | - |
23 gen 2024 | 1,0150 | 1,0450 | 1,0150 | 1,0450 | 1,0450 | - |
22 gen 2024 | 1,0200 | 1,0200 | 1,0050 | 1,0050 | 1,0050 | - |
19 gen 2024 | 1,0400 | 1,0400 | 1,0150 | 1,0150 | 1,0150 | - |
18 gen 2024 | 1,0350 | 1,0350 | 1,0300 | 1,0350 | 1,0350 | - |
17 gen 2024 | 1,0350 | 1,0500 | 1,0250 | 1,0250 | 1,0250 | - |
16 gen 2024 | 1,0450 | 1,0550 | 1,0350 | 1,0350 | 1,0350 | - |
15 gen 2024 | 1,0400 | 1,0450 | 1,0400 | 1,0400 | 1,0400 | - |
12 gen 2024 | 1,0450 | 1,0500 | 1,0400 | 1,0450 | 1,0450 | - |
11 gen 2024 | 1,0500 | 1,0500 | 1,0350 | 1,0450 | 1,0450 | - |
10 gen 2024 | 1,0700 | 1,0700 | 1,0350 | 1,0450 | 1,0450 | - |
09 gen 2024 | 1,0300 | 1,0450 | 1,0300 | 1,0450 | 1,0450 | - |
08 gen 2024 | 1,0750 | 1,0750 | 1,0250 | 1,0250 | 1,0250 | - |
05 gen 2024 | 1,0800 | 1,0800 | 1,0450 | 1,0450 | 1,0450 | - |
04 gen 2024 | 1,0250 | 1,0250 | 1,0200 | 1,0250 | 1,0250 | - |
03 gen 2024 | 1,0300 | 1,0300 | 1,0100 | 1,0100 | 1,0100 | - |
02 gen 2024 | 1,0150 | 1,0500 | 1,0150 | 1,0450 | 1,0450 | - |
29 dic 2023 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
28 dic 2023 | 1,0100 | 1,0200 | 1,0050 | 1,0050 | 1,0050 | - |
27 dic 2023 | 1,0250 | 1,0250 | 1,0050 | 1,0050 | 1,0050 | - |
22 dic 2023 | 1,0000 | 1,0200 | 0,9960 | 1,0200 | 1,0200 | - |
21 dic 2023 | 1,0250 | 1,0250 | 1,0050 | 1,0050 | 1,0050 | - |
20 dic 2023 | 1,0550 | 1,0550 | 1,0000 | 1,0000 | 1,0000 | - |
19 dic 2023 | 1,0050 | 1,0250 | 1,0000 | 1,0250 | 1,0250 | - |
18 dic 2023 | 1,0000 | 1,0050 | 0,9940 | 0,9940 | 0,9940 | - |
15 dic 2023 | 1,0450 | 1,0500 | 0,9800 | 0,9800 | 0,9800 | - |
14 dic 2023 | 1,3100 | 1,3100 | 1,0300 | 1,0300 | 1,0300 | - |
13 dic 2023 | 1,2200 | 1,3250 | 1,2200 | 1,3250 | 1,3250 | - |
12 dic 2023 | 1,2200 | 1,2200 | 1,1950 | 1,2150 | 1,2150 | - |
11 dic 2023 | 1,2350 | 1,2400 | 1,1900 | 1,1900 | 1,1900 | - |
08 dic 2023 | 1,1400 | 1,2100 | 1,1400 | 1,2100 | 1,2100 | - |
*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...