Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | 1,2850 | - |
25 apr 2024 | 1,2500 | 1,2850 | 1,2500 | 1,2850 | 1,2850 | 1.800 |
24 apr 2024 | 1,2550 | 1,2550 | 1,2200 | 1,2200 | 1,2200 | 1.000 |
23 apr 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
22 apr 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
19 apr 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1.400 |
18 apr 2024 | 1,2750 | 1,2900 | 1,2700 | 1,2900 | 1,2900 | 1.400 |
17 apr 2024 | 1,2550 | 1,2550 | 1,2500 | 1,2500 | 1,2500 | 3.000 |
16 apr 2024 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 1,2550 | 600 |
15 apr 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 2.000 |
12 apr 2024 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | 1,3350 | - |
11 apr 2024 | 1,2900 | 1,3350 | 1,2900 | 1,3350 | 1,3350 | 2.000 |
10 apr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
09 apr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
08 apr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
05 apr 2024 | 1,2850 | 1,3300 | 1,2700 | 1,3300 | 1,3300 | 12.800 |
04 apr 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2900 | 1,2900 | 800 |
03 apr 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 800 |
02 apr 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 400 |
28 mar 2024 | 1,2700 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | 3.400 |
27 mar 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 400 |
26 mar 2024 | 1,2800 | 1,3300 | 1,2400 | 1,2800 | 1,2800 | 8.200 |
25 mar 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 600 |
22 mar 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
21 mar 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
20 mar 2024 | 1,2800 | 1,3100 | 1,2800 | 1,3000 | 1,3000 | 4.000 |
19 mar 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 3.000 |
18 mar 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 5.000 |
15 mar 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 600 |
14 mar 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 400 |
13 mar 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1.600 |
12 mar 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
11 mar 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 800 |
08 mar 2024 | 1,3200 | 1,4200 | 1,3200 | 1,3400 | 1,3400 | 22.400 |
07 mar 2024 | 1,3200 | 1,3300 | 1,2900 | 1,3100 | 1,3100 | 8.600 |
06 mar 2024 | 1,2800 | 1,3000 | 1,2800 | 1,3000 | 1,3000 | 3.600 |
05 mar 2024 | 1,2900 | 1,3000 | 1,2800 | 1,3000 | 1,3000 | 5.600 |
04 mar 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 5.000 |
01 mar 2024 | 1,3200 | 1,3200 | 1,2800 | 1,2800 | 1,2800 | 3.200 |
29 feb 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 400 |
28 feb 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 200 |
27 feb 2024 | 1,3000 | 1,3000 | 1,2900 | 1,2900 | 1,2900 | 1.600 |
26 feb 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 600 |
23 feb 2024 | 1,3100 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 3.200 |
22 feb 2024 | 1,3400 | 1,3800 | 1,3200 | 1,3300 | 1,3300 | 13.400 |
21 feb 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1.400 |
20 feb 2024 | 1,3200 | 1,3200 | 1,3100 | 1,3200 | 1,3200 | 3.600 |
19 feb 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
16 feb 2024 | 1,3500 | 1,4200 | 1,3300 | 1,3300 | 1,3300 | 8.800 |
15 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
14 feb 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
13 feb 2024 | 1,3300 | 1,3600 | 1,2900 | 1,3600 | 1,3600 | 2.400 |
12 feb 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 800 |
09 feb 2024 | 1,3300 | 1,3400 | 1,3300 | 1,3400 | 1,3400 | 1.600 |
08 feb 2024 | 1,3300 | 1,3900 | 1,3300 | 1,3900 | 1,3900 | 12.800 |
07 feb 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
06 feb 2024 | 1,3700 | 1,4200 | 1,3200 | 1,4000 | 1,4000 | 4.000 |
05 feb 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
02 feb 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
01 feb 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3400 | 1,3400 | 2.200 |
31 gen 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1.000 |
30 gen 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3600 | 1,3600 | 3.200 |
29 gen 2024 | 1,3700 | 1,3900 | 1,3700 | 1,3900 | 1,3900 | 1.600 |
26 gen 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
25 gen 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
24 gen 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 800 |
23 gen 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 200 |
22 gen 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
19 gen 2024 | 1,3300 | 1,3600 | 1,3300 | 1,3600 | 1,3600 | 1.000 |
18 gen 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3800 | 1,3800 | 600 |
17 gen 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 200 |
16 gen 2024 | 1,3200 | 1,4200 | 1,3200 | 1,3400 | 1,3400 | 10.200 |
15 gen 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
12 gen 2024 | 1,2900 | 1,3400 | 1,2800 | 1,3100 | 1,3100 | 2.000 |
11 gen 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 2.800 |
10 gen 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
09 gen 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 200 |
08 gen 2024 | 1,3300 | 1,3600 | 1,3300 | 1,3600 | 1,3600 | 1.600 |
05 gen 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
04 gen 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 200 |
03 gen 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
02 gen 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1.000 |
29 dic 2023 | 1,3300 | 1,3300 | 1,2800 | 1,3000 | 1,3000 | 12.200 |
28 dic 2023 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 600 |
27 dic 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
22 dic 2023 | 1,3400 | 1,3700 | 1,3000 | 1,3700 | 1,3700 | 5.800 |
21 dic 2023 | 1,3200 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 8.400 |
20 dic 2023 | 1,3300 | 1,3300 | 1,3200 | 1,3300 | 1,3300 | 4.000 |
19 dic 2023 | 1,3900 | 1,3900 | 1,3400 | 1,3400 | 1,3400 | 1.600 |
18 dic 2023 | 1,3600 | 1,3800 | 1,3300 | 1,3600 | 1,3600 | 5.600 |
15 dic 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
14 dic 2023 | 1,4100 | 1,4200 | 1,3100 | 1,4100 | 1,4100 | 13.200 |
13 dic 2023 | 1,4200 | 1,4400 | 1,4200 | 1,4400 | 1,4400 | 3.200 |
12 dic 2023 | 1,4100 | 1,4200 | 1,3800 | 1,4000 | 1,4000 | 3.800 |
11 dic 2023 | 1,3200 | 1,4400 | 1,3200 | 1,3900 | 1,3900 | 7.600 |
08 dic 2023 | 1,3700 | 1,4000 | 1,3300 | 1,4000 | 1,4000 | 8.400 |
07 dic 2023 | 1,2700 | 1,3800 | 1,2500 | 1,3700 | 1,3700 | 118.200 |
06 dic 2023 | 1,3100 | 1,3100 | 1,2600 | 1,2700 | 1,2700 | 5.000 |
05 dic 2023 | 1,3800 | 1,3800 | 1,2700 | 1,2900 | 1,2900 | 20.600 |
04 dic 2023 | 1,4300 | 1,4600 | 1,3600 | 1,3700 | 1,3700 | 10.600 |
*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...