Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 1,0800 | 1,1300 | 1,0700 | 1,1200 | 1,1200 | 141.546.670 |
13 giu 2024 | 1,0900 | 1,1000 | 1,0600 | 1,0700 | 1,0700 | 92.535.188 |
12 giu 2024 | 1,0900 | 1,1000 | 1,0900 | 1,0900 | 1,0900 | 32.136.600 |
11 giu 2024 | 1,1100 | 1,1100 | 1,0800 | 1,1000 | 1,1000 | 64.894.650 |
07 giu 2024 | 1,0900 | 1,1200 | 1,0800 | 1,1100 | 1,1100 | 70.520.404 |
06 giu 2024 | 1,1100 | 1,1300 | 1,0800 | 1,0900 | 1,0900 | 112.599.423 |
05 giu 2024 | 1,1300 | 1,1400 | 1,0800 | 1,0900 | 1,0900 | 144.633.498 |
04 giu 2024 | 1,1200 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | 50.436.087 |
03 giu 2024 | 1,1900 | 1,1900 | 1,1100 | 1,1400 | 1,1400 | 105.224.822 |
31 mag 2024 | 1,1900 | 1,2000 | 1,1800 | 1,1900 | 1,1900 | 40.192.183 |
30 mag 2024 | 1,1900 | 1,2000 | 1,1800 | 1,1900 | 1,1900 | 47.434.601 |
29 mag 2024 | 1,2100 | 1,2300 | 1,1900 | 1,2000 | 1,2000 | 85.503.510 |
28 mag 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2200 | 1,2200 | 59.109.300 |
27 mag 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | 27.357.600 |
24 mag 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | 30.175.900 |
23 mag 2024 | 1,2600 | 1,2600 | 1,2400 | 1,2400 | 1,2400 | 41.777.883 |
22 mag 2024 | 1,2400 | 1,2700 | 1,2400 | 1,2500 | 1,2500 | 66.254.824 |
21 mag 2024 | 1,2500 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 36.058.000 |
20 mag 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2600 | 1,2600 | 54.598.200 |
17 mag 2024 | 1,2500 | 1,2700 | 1,2400 | 1,2700 | 1,2700 | 56.544.001 |
16 mag 2024 | 1,2400 | 1,2700 | 1,2300 | 1,2600 | 1,2600 | 75.933.601 |
15 mag 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 41.863.222 |
14 mag 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 23.861.400 |
13 mag 2024 | 1,2500 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 37.779.793 |
10 mag 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | 20.305.500 |
09 mag 2024 | 1,2500 | 1,2700 | 1,2500 | 1,2600 | 1,2600 | 39.097.700 |
08 mag 2024 | 1,2600 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | 20.402.901 |
07 mag 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2600 | 1,2600 | 46.169.602 |
06 mag 2024 | 1,2700 | 1,2800 | 1,2600 | 1,2700 | 1,2700 | 51.918.301 |
30 apr 2024 | 1,2700 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 52.246.257 |
29 apr 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | 60.681.101 |
26 apr 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2600 | 1,2600 | 33.331.200 |
25 apr 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 28.338.700 |
24 apr 2024 | 1,2500 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 25.365.600 |
23 apr 2024 | 1,2500 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 27.438.300 |
22 apr 2024 | 1,2700 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 34.549.900 |
19 apr 2024 | 1,2600 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | 48.497.993 |
18 apr 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | 26.564.400 |
17 apr 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | 46.382.100 |
16 apr 2024 | 1,2800 | 1,2800 | 1,2300 | 1,2400 | 1,2400 | 65.996.800 |
15 apr 2024 | 1,3000 | 1,3100 | 1,2600 | 1,2800 | 1,2800 | 67.517.201 |
12 apr 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 35.731.467 |
11 apr 2024 | 1,3000 | 1,3300 | 1,2900 | 1,3100 | 1,3100 | 55.122.800 |
10 apr 2024 | 1,3200 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | 41.307.100 |
09 apr 2024 | 1,3200 | 1,3300 | 1,3100 | 1,3200 | 1,3200 | 45.349.421 |
08 apr 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 90.364.200 |
03 apr 2024 | 1,3200 | 1,3400 | 1,3000 | 1,3300 | 1,3300 | 88.909.704 |
02 apr 2024 | 1,3100 | 1,3400 | 1,3000 | 1,3300 | 1,3300 | 98.486.587 |
01 apr 2024 | 1,2900 | 1,3100 | 1,2900 | 1,3000 | 1,3000 | 43.518.810 |
29 mar 2024 | 1,2800 | 1,2900 | 1,2700 | 1,3000 | 1,3000 | 15.160.901 |
28 mar 2024 | 1,2700 | 1,2900 | 1,2700 | 1,2800 | 1,2800 | 29.195.400 |
27 mar 2024 | 1,2900 | 1,3000 | 1,2700 | 1,2700 | 1,2700 | 32.873.450 |
26 mar 2024 | 1,2900 | 1,3000 | 1,2800 | 1,2900 | 1,2900 | 38.812.151 |
25 mar 2024 | 1,3000 | 1,3100 | 1,2900 | 1,2900 | 1,2900 | 37.291.600 |
22 mar 2024 | 1,3200 | 1,3300 | 1,2900 | 1,3000 | 1,3000 | 57.554.424 |
21 mar 2024 | 1,3300 | 1,3400 | 1,3200 | 1,3200 | 1,3200 | 37.565.102 |
20 mar 2024 | 1,3300 | 1,3400 | 1,3200 | 1,3300 | 1,3300 | 79.758.700 |
19 mar 2024 | 1,3100 | 1,4000 | 1,3100 | 1,3400 | 1,3400 | 161.141.665 |
18 mar 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3100 | 1,3100 | 39.813.700 |
15 mar 2024 | 1,2900 | 1,3200 | 1,2900 | 1,3200 | 1,3200 | 69.637.387 |
14 mar 2024 | 1,3100 | 1,3200 | 1,2900 | 1,3000 | 1,3000 | 58.462.300 |
13 mar 2024 | 1,3100 | 1,3200 | 1,3000 | 1,3100 | 1,3100 | 42.666.900 |
12 mar 2024 | 1,3200 | 1,3300 | 1,3000 | 1,3200 | 1,3200 | 35.886.797 |
11 mar 2024 | 1,3000 | 1,3200 | 1,3000 | 1,3200 | 1,3200 | 41.855.423 |
08 mar 2024 | 1,3100 | 1,3200 | 1,2900 | 1,3100 | 1,3100 | 44.200.434 |
07 mar 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3200 | 1,3200 | 73.752.178 |
06 mar 2024 | 1,2900 | 1,3100 | 1,2800 | 1,3000 | 1,3000 | 38.912.942 |
05 mar 2024 | 1,3000 | 1,3100 | 1,2900 | 1,2900 | 1,2900 | 36.464.257 |
04 mar 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 39.647.479 |
01 mar 2024 | 1,3400 | 1,3400 | 1,3100 | 1,3200 | 1,3200 | 47.211.601 |
29 feb 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3400 | 1,3400 | 58.839.331 |
28 feb 2024 | 1,3400 | 1,3700 | 1,3200 | 1,3200 | 1,3200 | 81.900.222 |
27 feb 2024 | 1,3200 | 1,3500 | 1,3100 | 1,3400 | 1,3400 | 62.858.000 |
26 feb 2024 | 1,3200 | 1,3300 | 1,3100 | 1,3200 | 1,3200 | 52.471.511 |
23 feb 2024 | 1,3200 | 1,3400 | 1,3100 | 1,3200 | 1,3200 | 44.219.576 |
22 feb 2024 | 1,3200 | 1,3300 | 1,3100 | 1,3300 | 1,3300 | 52.229.797 |
21 feb 2024 | 1,3000 | 1,3500 | 1,2900 | 1,3300 | 1,3300 | 88.229.374 |
20 feb 2024 | 1,3200 | 1,3200 | 1,2900 | 1,3100 | 1,3100 | 55.187.312 |
19 feb 2024 | 1,3200 | 1,3300 | 1,3000 | 1,3200 | 1,3200 | 63.610.690 |
08 feb 2024 | 1,3000 | 1,3300 | 1,2800 | 1,3100 | 1,3100 | 90.558.987 |
07 feb 2024 | 1,2700 | 1,3200 | 1,2700 | 1,3000 | 1,3000 | 79.303.487 |
06 feb 2024 | 1,2000 | 1,2800 | 1,1800 | 1,2800 | 1,2800 | 80.046.502 |
05 feb 2024 | 1,2600 | 1,2600 | 1,1800 | 1,2100 | 1,2100 | 89.954.682 |
02 feb 2024 | 1,2900 | 1,3100 | 1,2300 | 1,2600 | 1,2600 | 69.483.437 |
01 feb 2024 | 1,3000 | 1,3200 | 1,2800 | 1,2900 | 1,2900 | 55.528.100 |
31 gen 2024 | 1,3200 | 1,3400 | 1,2900 | 1,3100 | 1,3100 | 54.727.132 |
30 gen 2024 | 1,3500 | 1,3700 | 1,3200 | 1,3300 | 1,3300 | 47.471.600 |
29 gen 2024 | 1,3900 | 1,3900 | 1,3500 | 1,3500 | 1,3500 | 69.131.898 |
26 gen 2024 | 1,3600 | 1,3900 | 1,3500 | 1,3900 | 1,3900 | 80.185.000 |
25 gen 2024 | 1,3100 | 1,3600 | 1,3000 | 1,3600 | 1,3600 | 80.989.100 |
24 gen 2024 | 1,2900 | 1,3200 | 1,2600 | 1,3100 | 1,3100 | 70.015.538 |
23 gen 2024 | 1,2500 | 1,2900 | 1,2300 | 1,2800 | 1,2800 | 49.591.300 |
22 gen 2024 | 1,3200 | 1,3200 | 1,2300 | 1,2600 | 1,2600 | 72.766.400 |
19 gen 2024 | 1,3300 | 1,3400 | 1,3100 | 1,3200 | 1,3200 | 39.388.302 |
18 gen 2024 | 1,3400 | 1,3500 | 1,3000 | 1,3200 | 1,3200 | 67.606.975 |
17 gen 2024 | 1,3700 | 1,3800 | 1,3400 | 1,3400 | 1,3400 | 31.650.700 |
16 gen 2024 | 1,3700 | 1,4000 | 1,3600 | 1,3800 | 1,3800 | 50.707.387 |
15 gen 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3800 | 1,3800 | 44.144.008 |
12 gen 2024 | 1,3700 | 1,4000 | 1,3600 | 1,3700 | 1,3700 | 54.520.100 |
11 gen 2024 | 1,3500 | 1,3700 | 1,3400 | 1,3600 | 1,3600 | 37.634.991 |
*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...