Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 1,1800 | 1,2400 | 1,1400 | 1,1700 | 1,1700 | 671.400 |
03 mag 2024 | 1,1500 | 1,1700 | 1,1100 | 1,1600 | 1,1600 | 181.900 |
02 mag 2024 | 1,1700 | 1,1700 | 1,0800 | 1,1000 | 1,1000 | 250.200 |
01 mag 2024 | 1,0600 | 1,1800 | 1,0600 | 1,1300 | 1,1300 | 428.300 |
30 apr 2024 | 1,1000 | 1,1000 | 1,0400 | 1,0500 | 1,0500 | 336.800 |
29 apr 2024 | 1,0300 | 1,1400 | 1,0200 | 1,1000 | 1,1000 | 631.700 |
26 apr 2024 | 1,0300 | 1,0300 | 0,9800 | 1,0200 | 1,0200 | 433.500 |
25 apr 2024 | 1,0100 | 1,0500 | 0,9800 | 1,0100 | 1,0100 | 396.800 |
24 apr 2024 | 1,0500 | 1,1000 | 1,0200 | 1,0200 | 1,0200 | 246.100 |
23 apr 2024 | 1,0500 | 1,1000 | 1,0500 | 1,0500 | 1,0500 | 266.500 |
22 apr 2024 | 1,0600 | 1,0800 | 1,0300 | 1,0600 | 1,0600 | 279.200 |
19 apr 2024 | 1,0500 | 1,0900 | 1,0200 | 1,0700 | 1,0700 | 415.800 |
18 apr 2024 | 1,0900 | 1,1200 | 1,0200 | 1,0600 | 1,0600 | 424.700 |
17 apr 2024 | 1,0400 | 1,0800 | 1,0300 | 1,0600 | 1,0600 | 336.700 |
16 apr 2024 | 1,0700 | 1,1000 | 1,0000 | 1,0500 | 1,0500 | 302.800 |
15 apr 2024 | 1,1400 | 1,1400 | 1,0400 | 1,0800 | 1,0800 | 640.300 |
12 apr 2024 | 1,2100 | 1,2100 | 1,1000 | 1,1100 | 1,1100 | 409.700 |
11 apr 2024 | 1,1700 | 1,2200 | 1,1500 | 1,2100 | 1,2100 | 354.500 |
10 apr 2024 | 1,1500 | 1,1800 | 1,1000 | 1,1600 | 1,1600 | 459.300 |
09 apr 2024 | 1,1400 | 1,2100 | 1,1300 | 1,2000 | 1,2000 | 356.700 |
08 apr 2024 | 1,1700 | 1,1800 | 1,1100 | 1,1300 | 1,1300 | 560.600 |
05 apr 2024 | 1,2100 | 1,2200 | 1,1700 | 1,1900 | 1,1900 | 503.100 |
04 apr 2024 | 1,2800 | 1,3000 | 1,2100 | 1,2300 | 1,2300 | 487.700 |
03 apr 2024 | 1,2100 | 1,3100 | 1,2000 | 1,2800 | 1,2800 | 513.800 |
02 apr 2024 | 1,2000 | 1,2600 | 1,1800 | 1,2400 | 1,2400 | 414.700 |
01 apr 2024 | 1,2700 | 1,2800 | 1,1800 | 1,2200 | 1,2200 | 599.600 |
28 mar 2024 | 1,2600 | 1,3200 | 1,2600 | 1,2600 | 1,2600 | 525.200 |
27 mar 2024 | 1,3200 | 1,3600 | 1,2700 | 1,2800 | 1,2800 | 337.800 |
26 mar 2024 | 1,3400 | 1,3500 | 1,2800 | 1,2900 | 1,2900 | 371.900 |
25 mar 2024 | 1,3500 | 1,4100 | 1,3200 | 1,3200 | 1,3200 | 493.500 |
22 mar 2024 | 1,2900 | 1,3700 | 1,2700 | 1,3500 | 1,3500 | 517.300 |
21 mar 2024 | 1,3300 | 1,3600 | 1,2500 | 1,2900 | 1,2900 | 611.100 |
20 mar 2024 | 1,2500 | 1,3300 | 1,2100 | 1,3100 | 1,3100 | 511.600 |
19 mar 2024 | 1,2200 | 1,3100 | 1,2100 | 1,2500 | 1,2500 | 828.600 |
18 mar 2024 | 1,2800 | 1,2800 | 1,2000 | 1,2300 | 1,2300 | 859.600 |
15 mar 2024 | 1,2900 | 1,3200 | 1,2500 | 1,3100 | 1,3100 | 682.400 |
14 mar 2024 | 1,3900 | 1,3900 | 1,2500 | 1,3100 | 1,3100 | 656.000 |
13 mar 2024 | 1,3500 | 1,4200 | 1,3400 | 1,4000 | 1,4000 | 598.000 |
12 mar 2024 | 1,4600 | 1,5000 | 1,2900 | 1,3300 | 1,3300 | 503.000 |
11 mar 2024 | 1,4300 | 1,5100 | 1,3900 | 1,4400 | 1,4400 | 628.800 |
08 mar 2024 | 1,3600 | 1,4900 | 1,3400 | 1,4300 | 1,4300 | 884.800 |
07 mar 2024 | 1,2900 | 1,3300 | 1,2400 | 1,3200 | 1,3200 | 836.200 |
06 mar 2024 | 1,4400 | 1,4400 | 1,2700 | 1,2900 | 1,2900 | 973.600 |
05 mar 2024 | 1,4000 | 1,4900 | 1,3800 | 1,4000 | 1,4000 | 448.300 |
04 mar 2024 | 1,6200 | 1,6600 | 1,4400 | 1,4500 | 1,4500 | 548.700 |
01 mar 2024 | 1,4800 | 1,6900 | 1,4800 | 1,6400 | 1,6400 | 1.036.500 |
29 feb 2024 | 1,6000 | 1,6100 | 1,4400 | 1,4800 | 1,4800 | 549.300 |
28 feb 2024 | 1,6000 | 1,6200 | 1,5500 | 1,5500 | 1,5500 | 704.800 |
27 feb 2024 | 1,4700 | 1,6200 | 1,4700 | 1,6000 | 1,6000 | 903.900 |
26 feb 2024 | 1,3900 | 1,5300 | 1,3500 | 1,4600 | 1,4600 | 942.200 |
23 feb 2024 | 1,3300 | 1,3800 | 1,3000 | 1,3600 | 1,3600 | 417.000 |
22 feb 2024 | 1,2900 | 1,3900 | 1,2600 | 1,3400 | 1,3400 | 656.800 |
21 feb 2024 | 1,2200 | 1,3000 | 1,2200 | 1,2900 | 1,2900 | 566.300 |
20 feb 2024 | 1,2500 | 1,2900 | 1,2200 | 1,2200 | 1,2200 | 1.095.300 |
16 feb 2024 | 1,2700 | 1,2900 | 1,2000 | 1,2500 | 1,2500 | 1.774.800 |
15 feb 2024 | 1,2800 | 1,3000 | 1,2300 | 1,2700 | 1,2700 | 1.000.800 |
14 feb 2024 | 1,2900 | 1,3000 | 1,2200 | 1,2700 | 1,2700 | 806.500 |
13 feb 2024 | 1,3400 | 1,3400 | 1,2500 | 1,2700 | 1,2700 | 793.300 |
12 feb 2024 | 1,3600 | 1,5000 | 1,3200 | 1,3900 | 1,3900 | 709.600 |
09 feb 2024 | 1,2600 | 1,3600 | 1,2600 | 1,3400 | 1,3400 | 1.314.100 |
08 feb 2024 | 1,2700 | 1,3100 | 1,2500 | 1,2700 | 1,2700 | 755.100 |
07 feb 2024 | 1,3000 | 1,3200 | 1,2500 | 1,2600 | 1,2600 | 564.400 |
06 feb 2024 | 1,2700 | 1,3200 | 1,2400 | 1,3100 | 1,3100 | 614.200 |
05 feb 2024 | 1,2800 | 1,3100 | 1,2100 | 1,2700 | 1,2700 | 668.600 |
02 feb 2024 | 1,3100 | 1,3200 | 1,2500 | 1,3000 | 1,3000 | 569.400 |
01 feb 2024 | 1,3000 | 1,3600 | 1,2500 | 1,3500 | 1,3500 | 1.166.000 |
31 gen 2024 | 1,3100 | 1,3800 | 1,2500 | 1,2700 | 1,2700 | 2.841.300 |
30 gen 2024 | 1,4400 | 1,4500 | 1,3200 | 1,3500 | 1,3500 | 4.132.700 |
29 gen 2024 | 1,3200 | 1,4700 | 1,2800 | 1,4300 | 1,4300 | 1.546.000 |
26 gen 2024 | 1,2300 | 1,3200 | 1,1800 | 1,3000 | 1,3000 | 1.276.500 |
25 gen 2024 | 1,1800 | 1,3600 | 1,1500 | 1,2300 | 1,2300 | 2.178.700 |
24 gen 2024 | 1,2000 | 1,2000 | 1,1500 | 1,1600 | 1,1600 | 640.400 |
23 gen 2024 | 1,2000 | 1,2400 | 1,1600 | 1,1800 | 1,1800 | 1.098.000 |
22 gen 2024 | 1,1500 | 1,2400 | 1,1300 | 1,2100 | 1,2100 | 1.770.700 |
19 gen 2024 | 1,1200 | 1,1800 | 1,0900 | 1,1600 | 1,1600 | 1.298.900 |
18 gen 2024 | 1,0300 | 1,1600 | 1,0100 | 1,0900 | 1,0900 | 2.470.900 |
17 gen 2024 | 1,0900 | 1,1300 | 1,0000 | 1,0200 | 1,0200 | 6.214.600 |
16 gen 2024 | 1,2200 | 1,3500 | 1,1500 | 1,1900 | 1,1900 | 30.419.900 |
12 gen 2024 | 3,0600 | 3,2000 | 2,9400 | 2,9900 | 2,9900 | 651.200 |
11 gen 2024 | 3,1600 | 3,2100 | 3,0300 | 3,0700 | 3,0700 | 672.400 |
10 gen 2024 | 3,2400 | 3,3600 | 3,1100 | 3,1700 | 3,1700 | 432.000 |
09 gen 2024 | 2,9700 | 3,2900 | 2,9100 | 3,2300 | 3,2300 | 731.800 |
08 gen 2024 | 2,7700 | 3,0300 | 2,6800 | 3,0200 | 3,0200 | 671.100 |
05 gen 2024 | 2,7300 | 2,8700 | 2,5700 | 2,8200 | 2,8200 | 1.685.900 |
04 gen 2024 | 2,6200 | 2,8800 | 2,6200 | 2,7300 | 2,7300 | 1.671.300 |
03 gen 2024 | 2,7300 | 2,7500 | 2,5900 | 2,6200 | 2,6200 | 616.400 |
02 gen 2024 | 2,7400 | 2,8000 | 2,6700 | 2,7400 | 2,7400 | 832.500 |
29 dic 2023 | 2,7400 | 2,7900 | 2,6800 | 2,7300 | 2,7300 | 762.700 |
28 dic 2023 | 2,7200 | 2,7900 | 2,7000 | 2,7500 | 2,7500 | 866.000 |
27 dic 2023 | 2,7200 | 2,8000 | 2,6700 | 2,7400 | 2,7400 | 955.300 |
26 dic 2023 | 2,6600 | 2,7800 | 2,6300 | 2,7300 | 2,7300 | 1.219.400 |
22 dic 2023 | 2,8800 | 2,9800 | 2,6100 | 2,6500 | 2,6500 | 2.232.700 |
21 dic 2023 | 2,7000 | 2,8500 | 2,6900 | 2,8100 | 2,8100 | 1.015.400 |
20 dic 2023 | 2,9400 | 2,9600 | 2,5900 | 2,6400 | 2,6400 | 1.182.500 |
19 dic 2023 | 2,9000 | 3,1000 | 2,8600 | 2,9300 | 2,9300 | 1.665.300 |
18 dic 2023 | 3,2100 | 3,4100 | 2,8500 | 2,8800 | 2,8800 | 1.980.700 |
15 dic 2023 | 3,1800 | 3,3100 | 2,9800 | 3,0000 | 3,0000 | 2.322.400 |
14 dic 2023 | 3,2200 | 3,3800 | 3,1000 | 3,1500 | 3,1500 | 1.279.800 |
13 dic 2023 | 2,9100 | 3,1800 | 2,8900 | 3,1800 | 3,1800 | 839.700 |
12 dic 2023 | 2,9900 | 2,9900 | 2,8200 | 2,9000 | 2,9000 | 951.800 |
*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...