Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mag 2024 | 1,4100 | 1,4100 | 1,3850 | 1,4000 | 1,4000 | 44.238 |
23 mag 2024 | 1,4150 | 1,4200 | 1,3800 | 1,3900 | 1,3900 | 79.767 |
22 mag 2024 | 1,4400 | 1,4400 | 1,3900 | 1,3900 | 1,3900 | 64.468 |
21 mag 2024 | 1,4100 | 1,4350 | 1,4075 | 1,4200 | 1,4200 | 102.837 |
20 mag 2024 | 1,4200 | 1,4400 | 1,4100 | 1,4300 | 1,4300 | 242.853 |
17 mag 2024 | 1,4000 | 1,4200 | 1,3900 | 1,4200 | 1,4200 | 149.895 |
16 mag 2024 | 1,3900 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 232.563 |
15 mag 2024 | 1,3650 | 1,4000 | 1,3650 | 1,3900 | 1,3900 | 100.788 |
14 mag 2024 | 1,3850 | 1,4125 | 1,3850 | 1,4100 | 1,4100 | 295.536 |
13 mag 2024 | 1,3600 | 1,4050 | 1,3550 | 1,4050 | 1,4050 | 267.382 |
10 mag 2024 | 1,3650 | 1,3650 | 1,3500 | 1,3600 | 1,3600 | 194.753 |
09 mag 2024 | 1,3600 | 1,3700 | 1,3500 | 1,3650 | 1,3650 | 105.777 |
08 mag 2024 | 1,3600 | 1,3650 | 1,3500 | 1,3550 | 1,3550 | 39.305 |
07 mag 2024 | 1,3700 | 1,3700 | 1,3450 | 1,3650 | 1,3650 | 105.398 |
06 mag 2024 | 1,3650 | 1,3700 | 1,3500 | 1,3500 | 1,3500 | 66.756 |
03 mag 2024 | 1,3900 | 1,3900 | 1,3500 | 1,3550 | 1,3550 | 79.404 |
02 mag 2024 | 1,3550 | 1,3950 | 1,3400 | 1,3950 | 1,3950 | 185.635 |
01 mag 2024 | 1,3750 | 1,3750 | 1,3450 | 1,3450 | 1,3450 | 74.449 |
30 apr 2024 | 1,3600 | 1,3750 | 1,3600 | 1,3700 | 1,3700 | 71.026 |
29 apr 2024 | 1,3850 | 1,4000 | 1,3500 | 1,3700 | 1,3700 | 90.926 |
26 apr 2024 | 1,4100 | 1,4100 | 1,3600 | 1,3750 | 1,3750 | 105.646 |
24 apr 2024 | 1,3900 | 1,3900 | 1,3650 | 1,3650 | 1,3650 | 136.788 |
23 apr 2024 | 1,4150 | 1,4150 | 1,3900 | 1,3900 | 1,3900 | 75.916 |
22 apr 2024 | 1,3800 | 1,4250 | 1,3800 | 1,4100 | 1,4100 | 73.010 |
19 apr 2024 | 1,4100 | 1,4100 | 1,3650 | 1,3750 | 1,3750 | 172.070 |
18 apr 2024 | 1,3800 | 1,4000 | 1,3750 | 1,4000 | 1,4000 | 72.009 |
17 apr 2024 | 1,3850 | 1,4025 | 1,3800 | 1,3900 | 1,3900 | 109.006 |
16 apr 2024 | 1,4100 | 1,4200 | 1,3750 | 1,3850 | 1,3850 | 151.995 |
15 apr 2024 | 1,4100 | 1,4200 | 1,3750 | 1,4200 | 1,4200 | 164.552 |
12 apr 2024 | 1,4150 | 1,4400 | 1,4150 | 1,4200 | 1,4200 | 213.466 |
11 apr 2024 | 1,4150 | 1,4300 | 1,4050 | 1,4150 | 1,4150 | 110.298 |
10 apr 2024 | 1,4100 | 1,4250 | 1,4000 | 1,4150 | 1,4150 | 79.230 |
09 apr 2024 | 1,4200 | 1,4350 | 1,3900 | 1,4300 | 1,4300 | 136.295 |
08 apr 2024 | 1,3550 | 1,4300 | 1,3550 | 1,4200 | 1,4200 | 421.327 |
05 apr 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3550 | 1,3550 | 155.559 |
04 apr 2024 | 1,3700 | 1,3700 | 1,3550 | 1,3700 | 1,3700 | 44.951 |
03 apr 2024 | 1,3700 | 1,3750 | 1,3600 | 1,3600 | 1,3600 | 178.980 |
02 apr 2024 | 1,3600 | 1,3800 | 1,3600 | 1,3750 | 1,3750 | 276.698 |
28 mar 2024 | 1,3450 | 1,3750 | 1,3450 | 1,3600 | 1,3600 | 102.476 |
27 mar 2024 | 1,3800 | 1,3800 | 1,3450 | 1,3600 | 1,3600 | 288.025 |
26 mar 2024 | 1,3700 | 1,3800 | 1,3600 | 1,3600 | 1,3600 | 69.043 |
25 mar 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3650 | 1,3650 | 90.450 |
22 mar 2024 | 1,4000 | 1,4000 | 1,3700 | 1,3800 | 1,3800 | 102.652 |
21 mar 2024 | 1,4000 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 107.283 |
20 mar 2024 | 1,3950 | 1,4075 | 1,3950 | 1,4050 | 1,4050 | 422.530 |
19 mar 2024 | 1,4000 | 1,4200 | 1,3825 | 1,4200 | 1,4200 | 68.382 |
18 mar 2024 | 1,4000 | 1,4050 | 1,3900 | 1,4000 | 1,4000 | 78.540 |
15 mar 2024 | 1,4000 | 1,4100 | 1,3950 | 1,4050 | 1,4050 | 101.566 |
14 mar 2024 | 1,4000 | 1,4150 | 1,3925 | 1,4000 | 1,4000 | 86.677 |
13 mar 2024 | 1,4150 | 1,4150 | 1,3950 | 1,4000 | 1,4000 | 54.915 |
12 mar 2024 | 1,4000 | 1,4100 | 1,3950 | 1,3950 | 1,3950 | 55.307 |
11 mar 2024 | 1,3850 | 1,4100 | 1,3550 | 1,4000 | 1,4000 | 135.377 |
08 mar 2024 | 1,3500 | 1,4100 | 1,3500 | 1,3900 | 1,3900 | 372.636 |
07 mar 2024 | 1,3500 | 1,3650 | 1,3500 | 1,3500 | 1,3500 | 32.713 |
06 mar 2024 | 1,3500 | 1,3600 | 1,3450 | 1,3500 | 1,3500 | 80.415 |
05 mar 2024 | 1,3600 | 1,3600 | 1,3450 | 1,3550 | 1,3550 | 134.415 |
04 mar 2024 | 1,3550 | 1,3750 | 1,3450 | 1,3700 | 1,3700 | 98.210 |
01 mar 2024 | 1,3700 | 1,3750 | 1,3400 | 1,3750 | 1,3750 | 228.611 |
29 feb 2024 | 1,3400 | 1,3725 | 1,3300 | 1,3600 | 1,3600 | 216.559 |
28 feb 2024 | 1,3300 | 1,3550 | 1,3000 | 1,3300 | 1,3300 | 456.301 |
27 feb 2024 | 1,3950 | 1,4050 | 1,3300 | 1,3300 | 1,3300 | 154.097 |
26 feb 2024 | 1,4000 | 1,4150 | 1,3800 | 1,4150 | 1,4150 | 70.736 |
23 feb 2024 | 1,4150 | 1,4450 | 1,3800 | 1,4000 | 1,4000 | 171.867 |
22 feb 2024 | 1,4400 | 1,4650 | 1,4050 | 1,4100 | 1,4100 | 64.587 |
21 feb 2024 | 1,4400 | 1,4500 | 1,4000 | 1,4050 | 1,4050 | 230.946 |
20 feb 2024 | 1,4400 | 1,4550 | 1,4400 | 1,4450 | 1,4450 | 54.174 |
19 feb 2024 | 1,5000 | 1,5000 | 1,4350 | 1,4350 | 1,4350 | 82.383 |
16 feb 2024 | 1,4500 | 1,4900 | 1,4350 | 1,4400 | 1,4400 | 156.818 |
15 feb 2024 | 1,4500 | 1,5000 | 1,4500 | 1,5000 | 1,5000 | 212.964 |
14 feb 2024 | 1,4850 | 1,4850 | 1,4500 | 1,4500 | 1,4500 | 63.594 |
13 feb 2024 | 1,4900 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | 35.240 |
12 feb 2024 | 1,4950 | 1,4950 | 1,4650 | 1,4900 | 1,4900 | 100.640 |
09 feb 2024 | 1,4400 | 1,4950 | 1,4300 | 1,4950 | 1,4950 | 277.937 |
08 feb 2024 | 1,4650 | 1,4650 | 1,4200 | 1,4400 | 1,4400 | 198.133 |
07 feb 2024 | 1,4400 | 1,4800 | 1,4000 | 1,4100 | 1,4100 | 246.601 |
06 feb 2024 | 1,4450 | 1,4550 | 1,4300 | 1,4400 | 1,4400 | 73.892 |
05 feb 2024 | 1,4800 | 1,4800 | 1,4200 | 1,4200 | 1,4200 | 90.635 |
02 feb 2024 | 1,4400 | 1,4800 | 1,4400 | 1,4550 | 1,4550 | 48.916 |
01 feb 2024 | 1,4800 | 1,4800 | 1,4350 | 1,4500 | 1,4500 | 70.718 |
31 gen 2024 | 1,4800 | 1,4850 | 1,4550 | 1,4600 | 1,4600 | 101.502 |
30 gen 2024 | 1,4450 | 1,4850 | 1,4400 | 1,4600 | 1,4600 | 259.845 |
29 gen 2024 | 1,4600 | 1,4700 | 1,4300 | 1,4600 | 1,4600 | 147.223 |
25 gen 2024 | 1,4500 | 1,4650 | 1,4500 | 1,4600 | 1,4600 | 78.019 |
24 gen 2024 | 1,4800 | 1,4800 | 1,4300 | 1,4350 | 1,4350 | 66.611 |
23 gen 2024 | 1,4850 | 1,4850 | 1,4250 | 1,4300 | 1,4300 | 175.881 |
22 gen 2024 | 1,4600 | 1,4800 | 1,4425 | 1,4750 | 1,4750 | 130.274 |
19 gen 2024 | 1,4500 | 1,4800 | 1,4500 | 1,4650 | 1,4650 | 102.335 |
18 gen 2024 | 1,4900 | 1,5000 | 1,4550 | 1,4550 | 1,4550 | 41.934 |
17 gen 2024 | 1,5500 | 1,5500 | 1,4900 | 1,4900 | 1,4900 | 57.816 |
16 gen 2024 | 1,5100 | 1,5500 | 1,4800 | 1,5150 | 1,5150 | 363.275 |
15 gen 2024 | 1,5200 | 1,5250 | 1,4750 | 1,4900 | 1,4900 | 62.515 |
12 gen 2024 | 1,4600 | 1,5150 | 1,4600 | 1,5050 | 1,5050 | 120.849 |
11 gen 2024 | 1,5250 | 1,5250 | 1,4550 | 1,4800 | 1,4800 | 152.545 |
10 gen 2024 | 1,5200 | 1,5250 | 1,4900 | 1,5100 | 1,5100 | 152.141 |
09 gen 2024 | 1,4850 | 1,5200 | 1,4825 | 1,5000 | 1,5000 | 398.785 |
08 gen 2024 | 1,4850 | 1,4900 | 1,4400 | 1,4750 | 1,4750 | 120.247 |
05 gen 2024 | 1,4250 | 1,4850 | 1,4250 | 1,4800 | 1,4800 | 408.272 |
04 gen 2024 | 1,4000 | 1,4200 | 1,3850 | 1,4100 | 1,4100 | 155.994 |
03 gen 2024 | 1,4050 | 1,4200 | 1,3875 | 1,4000 | 1,4000 | 164.654 |
02 gen 2024 | 1,3600 | 1,3950 | 1,3600 | 1,3800 | 1,3800 | 54.277 |
*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...