Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 1,2500 | 1,2700 | 1,2420 | 1,2450 | 1,2450 | 56.872 |
02 mag 2024 | 1,2200 | 1,2700 | 1,2100 | 1,2700 | 1,2700 | 94.500 |
01 mag 2024 | 1,2300 | 1,2400 | 1,2000 | 1,2000 | 1,2000 | 24.200 |
30 apr 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2500 | 1,2500 | 68.700 |
29 apr 2024 | 1,2000 | 1,2700 | 1,1700 | 1,2300 | 1,2300 | 65.500 |
26 apr 2024 | 1,2400 | 1,2400 | 1,1800 | 1,2000 | 1,2000 | 96.200 |
25 apr 2024 | 1,2000 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 38.200 |
24 apr 2024 | 1,2000 | 1,2100 | 1,1200 | 1,2000 | 1,2000 | 78.500 |
23 apr 2024 | 1,0500 | 1,1500 | 1,0500 | 1,1100 | 1,1100 | 64.400 |
22 apr 2024 | 1,1000 | 1,1100 | 1,0610 | 1,0800 | 1,0800 | 36.800 |
19 apr 2024 | 1,0500 | 1,1000 | 1,0500 | 1,1000 | 1,1000 | 31.800 |
18 apr 2024 | 1,0200 | 1,0790 | 1,0100 | 1,0400 | 1,0400 | 42.000 |
17 apr 2024 | 1,0200 | 1,0830 | 1,0100 | 1,0300 | 1,0300 | 94.100 |
16 apr 2024 | 1,0300 | 1,0800 | 1,0300 | 1,0400 | 1,0400 | 134.900 |
15 apr 2024 | 1,0900 | 1,1500 | 1,0400 | 1,0400 | 1,0400 | 173.700 |
12 apr 2024 | 1,1000 | 1,1000 | 1,0300 | 1,0900 | 1,0900 | 111.600 |
11 apr 2024 | 1,1100 | 1,1300 | 1,0300 | 1,0300 | 1,0300 | 52.000 |
10 apr 2024 | 1,1600 | 1,1780 | 1,0700 | 1,1400 | 1,1400 | 65.600 |
09 apr 2024 | 1,1100 | 1,1800 | 1,0500 | 1,1700 | 1,1700 | 201.700 |
08 apr 2024 | 1,1600 | 1,1800 | 1,0900 | 1,1300 | 1,1300 | 236.400 |
05 apr 2024 | 1,3800 | 1,3800 | 1,1200 | 1,2000 | 1,2000 | 331.500 |
04 apr 2024 | 1,5400 | 1,5900 | 1,2200 | 1,2600 | 1,2600 | 392.700 |
03 apr 2024 | 1,4800 | 1,5100 | 1,2500 | 1,3300 | 1,3300 | 313.600 |
02 apr 2024 | 1,3200 | 1,5100 | 1,2000 | 1,3600 | 1,3600 | 953.400 |
01 apr 2024 | 1,5400 | 1,9200 | 1,3800 | 1,5300 | 1,5300 | 2.146.200 |
28 mar 2024 | 1,4700 | 2,1100 | 1,4500 | 1,4500 | 1,4500 | 9.993.100 |
27 mar 2024 | 0,9510 | 1,3600 | 0,9100 | 1,3300 | 1,3300 | 2.698.700 |
26 mar 2024 | 0,7600 | 1,2300 | 0,7600 | 0,8640 | 0,8640 | 5.809.700 |
25 mar 2024 | 0,8790 | 0,8800 | 0,8300 | 0,8300 | 0,8300 | 77.500 |
22 mar 2024 | 0,8700 | 0,8900 | 0,8350 | 0,8350 | 0,8350 | 65.700 |
21 mar 2024 | 0,8300 | 0,8830 | 0,8300 | 0,8550 | 0,8550 | 93.800 |
20 mar 2024 | 0,8000 | 0,8620 | 0,7020 | 0,7690 | 0,7690 | 150.600 |
19 mar 2024 | 0,6700 | 0,8200 | 0,6450 | 0,7890 | 0,7890 | 201.500 |
18 mar 2024 | 0,6100 | 0,6980 | 0,5810 | 0,6630 | 0,6630 | 350.400 |
15 mar 2024 | 0,7100 | 0,7390 | 0,5700 | 0,5700 | 0,5700 | 1.626.200 |
14 mar 2024 | 0,8100 | 0,8300 | 0,6920 | 0,6920 | 0,6920 | 186.900 |
13 mar 2024 | 0,8500 | 0,9230 | 0,8000 | 0,8000 | 0,8000 | 180.400 |
12 mar 2024 | 0,9400 | 0,9400 | 0,8110 | 0,8500 | 0,8500 | 109.700 |
11 mar 2024 | 1,1000 | 1,1000 | 0,8700 | 0,9100 | 0,9100 | 215.900 |
08 mar 2024 | 0,9800 | 1,0200 | 0,9600 | 0,9600 | 0,9600 | 35.100 |
07 mar 2024 | 1,0000 | 1,0000 | 0,9500 | 0,9500 | 0,9500 | 19.300 |
06 mar 2024 | 0,9440 | 0,9700 | 0,9400 | 0,9700 | 0,9700 | 33.700 |
05 mar 2024 | 0,9980 | 0,9990 | 0,9400 | 0,9440 | 0,9440 | 103.300 |
04 mar 2024 | 1,0500 | 1,0500 | 0,9500 | 0,9600 | 0,9600 | 40.000 |
01 mar 2024 | 1,0300 | 1,0400 | 0,9700 | 0,9900 | 0,9900 | 25.900 |
29 feb 2024 | 1,0100 | 1,0200 | 1,0000 | 1,0200 | 1,0200 | 27.200 |
28 feb 2024 | 0,9600 | 1,0000 | 0,9600 | 1,0000 | 1,0000 | 23.800 |
27 feb 2024 | 0,9800 | 0,9800 | 0,9380 | 0,9780 | 0,9780 | 17.600 |
26 feb 2024 | 0,9520 | 0,9600 | 0,9300 | 0,9400 | 0,9400 | 23.400 |
23 feb 2024 | 0,9900 | 0,9900 | 0,9500 | 0,9600 | 0,9600 | 35.600 |
22 feb 2024 | 0,9500 | 0,9980 | 0,9400 | 0,9700 | 0,9700 | 21.500 |
21 feb 2024 | 1,0200 | 1,0200 | 0,9500 | 0,9500 | 0,9500 | 19.000 |
20 feb 2024 | 1,0000 | 1,0050 | 0,9200 | 0,9800 | 0,9800 | 37.900 |
16 feb 2024 | 1,0000 | 1,0000 | 0,9480 | 0,9900 | 0,9900 | 21.800 |
15 feb 2024 | 0,9900 | 1,0200 | 0,9110 | 0,9690 | 0,9690 | 98.400 |
14 feb 2024 | 1,0100 | 1,0170 | 0,9800 | 0,9860 | 0,9860 | 42.500 |
13 feb 2024 | 1,0200 | 1,0200 | 0,9500 | 0,9500 | 0,9500 | 115.000 |
12 feb 2024 | 1,0500 | 1,0500 | 0,9900 | 1,0300 | 1,0300 | 94.200 |
09 feb 2024 | 1,0500 | 1,0500 | 1,0100 | 1,0200 | 1,0200 | 36.500 |
08 feb 2024 | 1,0100 | 1,0500 | 1,0000 | 1,0300 | 1,0300 | 44.400 |
07 feb 2024 | 1,0900 | 1,0900 | 1,0100 | 1,0100 | 1,0100 | 82.600 |
06 feb 2024 | 1,0500 | 1,0600 | 1,0200 | 1,0600 | 1,0600 | 47.400 |
05 feb 2024 | 1,1200 | 1,1200 | 1,0200 | 1,0300 | 1,0300 | 89.700 |
02 feb 2024 | 1,1000 | 1,1200 | 1,0300 | 1,1200 | 1,1200 | 35.400 |
01 feb 2024 | 1,1000 | 1,1700 | 1,0500 | 1,0700 | 1,0700 | 86.900 |
31 gen 2024 | 1,0200 | 1,1300 | 1,0200 | 1,1300 | 1,1300 | 88.700 |
30 gen 2024 | 1,0600 | 1,0700 | 1,0100 | 1,0700 | 1,0700 | 49.500 |
29 gen 2024 | 1,0500 | 1,0600 | 0,9840 | 1,0600 | 1,0600 | 77.500 |
26 gen 2024 | 1,0300 | 1,0400 | 0,9800 | 1,0200 | 1,0200 | 146.100 |
25 gen 2024 | 1,0200 | 1,0400 | 0,9670 | 0,9960 | 0,9960 | 134.400 |
24 gen 2024 | 1,0600 | 1,0700 | 1,0000 | 1,0200 | 1,0200 | 63.900 |
23 gen 2024 | 1,0700 | 1,1050 | 1,0100 | 1,0300 | 1,0300 | 53.400 |
22 gen 2024 | 1,0300 | 1,1200 | 1,0300 | 1,0400 | 1,0400 | 57.100 |
19 gen 2024 | 1,0500 | 1,1300 | 1,0100 | 1,0600 | 1,0600 | 68.800 |
18 gen 2024 | 1,1800 | 1,2100 | 1,0400 | 1,0700 | 1,0700 | 88.200 |
17 gen 2024 | 1,0800 | 1,0800 | 1,0100 | 1,0400 | 1,0400 | 45.700 |
16 gen 2024 | 1,1900 | 1,1900 | 1,0000 | 1,0500 | 1,0500 | 147.300 |
12 gen 2024 | 1,1900 | 1,2000 | 1,1200 | 1,1500 | 1,1500 | 50.800 |
11 gen 2024 | 1,1500 | 1,1900 | 1,1000 | 1,1400 | 1,1400 | 107.600 |
10 gen 2024 | 1,1700 | 1,2200 | 1,1500 | 1,1500 | 1,1500 | 68.800 |
09 gen 2024 | 1,2400 | 1,2400 | 1,1300 | 1,1600 | 1,1600 | 124.700 |
08 gen 2024 | 1,3000 | 1,3000 | 1,2400 | 1,2500 | 1,2500 | 19.400 |
05 gen 2024 | 1,2300 | 1,3500 | 1,2300 | 1,2700 | 1,2700 | 37.200 |
04 gen 2024 | 1,2300 | 1,3100 | 1,2100 | 1,2600 | 1,2600 | 69.800 |
03 gen 2024 | 1,3200 | 1,3200 | 1,2100 | 1,2600 | 1,2600 | 53.500 |
02 gen 2024 | 1,3500 | 1,3800 | 1,2100 | 1,3000 | 1,3000 | 120.000 |
29 dic 2023 | 1,4000 | 1,4190 | 1,3100 | 1,3500 | 1,3500 | 72.400 |
28 dic 2023 | 1,3500 | 1,4200 | 1,3400 | 1,3700 | 1,3700 | 66.300 |
27 dic 2023 | 1,3600 | 1,4800 | 1,3350 | 1,3700 | 1,3700 | 243.800 |
26 dic 2023 | 1,2500 | 1,3600 | 1,2500 | 1,3500 | 1,3500 | 117.700 |
22 dic 2023 | 1,2700 | 1,3000 | 1,2500 | 1,2800 | 1,2800 | 63.100 |
21 dic 2023 | 1,3500 | 1,3700 | 1,1900 | 1,2700 | 1,2700 | 126.700 |
20 dic 2023 | 1,4600 | 1,4600 | 1,2700 | 1,3400 | 1,3400 | 132.800 |
19 dic 2023 | 1,3300 | 1,4300 | 1,3000 | 1,4200 | 1,4200 | 99.900 |
18 dic 2023 | 1,3900 | 1,4000 | 1,3100 | 1,3800 | 1,3800 | 96.200 |
15 dic 2023 | 1,2700 | 1,4200 | 1,1900 | 1,3900 | 1,3900 | 489.500 |
14 dic 2023 | 1,2400 | 1,3200 | 1,1700 | 1,2600 | 1,2600 | 133.600 |
13 dic 2023 | 1,1500 | 1,2160 | 1,1000 | 1,1800 | 1,1800 | 73.900 |
12 dic 2023 | 1,1300 | 1,1600 | 1,1090 | 1,1400 | 1,1400 | 53.600 |
11 dic 2023 | 1,2400 | 1,2400 | 1,1000 | 1,1100 | 1,1100 | 138.200 |
*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...