Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 1,0800 | 1,1100 | 1,0500 | 1,0600 | 1,0600 | 636.922 |
02 mag 2024 | 1,2000 | 1,2050 | 1,0650 | 1,0650 | 1,0650 | 2.698.508 |
01 mag 2024 | 1,2100 | 1,2150 | 1,1925 | 1,2050 | 1,2050 | 820.893 |
30 apr 2024 | 1,2400 | 1,2500 | 1,2100 | 1,2150 | 1,2150 | 571.859 |
29 apr 2024 | 1,2400 | 1,2500 | 1,2250 | 1,2450 | 1,2450 | 1.361.291 |
26 apr 2024 | 1,2150 | 1,2500 | 1,2050 | 1,2450 | 1,2450 | 1.389.335 |
24 apr 2024 | 1,1900 | 1,2300 | 1,1700 | 1,2150 | 1,2150 | 1.726.766 |
23 apr 2024 | 1,1700 | 1,1900 | 1,1675 | 1,1750 | 1,1750 | 775.264 |
22 apr 2024 | 1,1700 | 1,1900 | 1,1700 | 1,1800 | 1,1800 | 888.469 |
19 apr 2024 | 1,1650 | 1,1850 | 1,1550 | 1,1750 | 1,1750 | 871.105 |
18 apr 2024 | 1,1850 | 1,1950 | 1,1700 | 1,1750 | 1,1750 | 658.628 |
17 apr 2024 | 1,1600 | 1,2100 | 1,1600 | 1,1800 | 1,1800 | 979.748 |
16 apr 2024 | 1,2250 | 1,2250 | 1,1600 | 1,1600 | 1,1600 | 1.763.772 |
15 apr 2024 | 1,2200 | 1,2500 | 1,1900 | 1,2400 | 1,2400 | 1.052.668 |
12 apr 2024 | 1,2400 | 1,2500 | 1,2200 | 1,2300 | 1,2300 | 837.192 |
11 apr 2024 | 1,2100 | 1,2800 | 1,2050 | 1,2300 | 1,2300 | 1.782.351 |
10 apr 2024 | 1,2100 | 1,2650 | 1,1850 | 1,2050 | 1,2050 | 1.464.595 |
09 apr 2024 | 1,1650 | 1,2150 | 1,1400 | 1,2000 | 1,2000 | 4.340.860 |
08 apr 2024 | 1,2000 | 1,2300 | 1,1200 | 1,1500 | 1,1500 | 6.539.388 |
05 apr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
04 apr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
03 apr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
02 apr 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
28 mar 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
27 mar 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
26 mar 2024 | 1,6300 | 1,6400 | 1,5950 | 1,6300 | 1,6300 | 1.189.525 |
25 mar 2024 | 1,6500 | 1,6600 | 1,6300 | 1,6300 | 1,6300 | 491.576 |
22 mar 2024 | 1,7000 | 1,7000 | 1,6450 | 1,6650 | 1,6650 | 609.255 |
21 mar 2024 | 1,6700 | 1,6900 | 1,6450 | 1,6800 | 1,6800 | 1.831.314 |
20 mar 2024 | 1,6600 | 1,7300 | 1,6250 | 1,6250 | 1,6250 | 1.870.746 |
19 mar 2024 | 1,5800 | 1,6600 | 1,5400 | 1,6450 | 1,6450 | 2.527.003 |
18 mar 2024 | 1,5700 | 1,6000 | 1,5200 | 1,5650 | 1,5650 | 1.664.912 |
15 mar 2024 | 1,5750 | 1,5900 | 1,5000 | 1,5500 | 1,5500 | 2.518.294 |
14 mar 2024 | 1,6100 | 1,6300 | 1,5750 | 1,5900 | 1,5900 | 1.566.160 |
13 mar 2024 | 1,6700 | 1,6825 | 1,6100 | 1,6100 | 1,6100 | 1.243.248 |
12 mar 2024 | 1,7500 | 1,7500 | 1,6550 | 1,6800 | 1,6800 | 1.037.035 |
11 mar 2024 | 1,6700 | 1,7500 | 1,6450 | 1,7500 | 1,7500 | 2.499.268 |
08 mar 2024 | 1,6600 | 1,6850 | 1,6400 | 1,6850 | 1,6850 | 4.900.759 |
07 mar 2024 | 1,6200 | 1,6600 | 1,6100 | 1,6600 | 1,6600 | 2.886.687 |
06 mar 2024 | 1,6050 | 1,6400 | 1,6050 | 1,6400 | 1,6400 | 2.771.324 |
05 mar 2024 | 1,6000 | 1,6400 | 1,5775 | 1,6200 | 1,6200 | 4.967.648 |
04 mar 2024 | 1,6800 | 1,6800 | 1,5600 | 1,6200 | 1,6200 | 4.271.324 |
01 mar 2024 | 1,6400 | 1,7150 | 1,6400 | 1,6700 | 1,6700 | 2.937.252 |
29 feb 2024 | 1,6100 | 1,6900 | 1,5850 | 1,6400 | 1,6400 | 8.177.067 |
28 feb 2024 | 1,6000 | 1,7000 | 1,5750 | 1,6000 | 1,6000 | 7.432.948 |
27 feb 2024 | 1,4000 | 1,4400 | 1,3700 | 1,4100 | 1,4100 | 1.818.043 |
26 feb 2024 | 1,2900 | 1,4600 | 1,2800 | 1,3850 | 1,3850 | 5.332.892 |
23 feb 2024 | 1,3350 | 1,4525 | 1,3050 | 1,3250 | 1,3250 | 5.187.612 |
22 feb 2024 | 1,2400 | 1,3350 | 1,2250 | 1,3300 | 1,3300 | 3.603.485 |
21 feb 2024 | 1,2600 | 1,2625 | 1,2125 | 1,2450 | 1,2450 | 3.189.630 |
20 feb 2024 | 1,2400 | 1,3150 | 1,2400 | 1,2700 | 1,2700 | 4.331.156 |
19 feb 2024 | 1,4000 | 1,4400 | 1,1500 | 1,2250 | 1,2250 | 12.778.425 |
16 feb 2024 | 0,8500 | 0,8575 | 0,8200 | 0,8300 | 0,8300 | 1.673.321 |
15 feb 2024 | 0,8650 | 0,8700 | 0,8400 | 0,8400 | 0,8400 | 1.686.815 |
14 feb 2024 | 0,8150 | 0,8600 | 0,8150 | 0,8600 | 0,8600 | 2.892.867 |
13 feb 2024 | 0,8050 | 0,8700 | 0,7975 | 0,8250 | 0,8250 | 4.099.228 |
12 feb 2024 | 0,8100 | 0,8200 | 0,7825 | 0,7950 | 0,7950 | 1.223.286 |
09 feb 2024 | 0,8000 | 0,8100 | 0,7850 | 0,7900 | 0,7900 | 1.790.480 |
08 feb 2024 | 0,8300 | 0,8300 | 0,7800 | 0,8000 | 0,8000 | 1.805.268 |
07 feb 2024 | 0,7900 | 0,8450 | 0,7900 | 0,8250 | 0,8250 | 5.564.733 |
06 feb 2024 | 0,7700 | 0,7850 | 0,7550 | 0,7800 | 0,7800 | 2.079.410 |
05 feb 2024 | 0,7500 | 0,7800 | 0,7500 | 0,7700 | 0,7700 | 1.794.377 |
02 feb 2024 | 0,7350 | 0,7625 | 0,7250 | 0,7500 | 0,7500 | 1.448.656 |
01 feb 2024 | 0,7450 | 0,7500 | 0,7025 | 0,7300 | 0,7300 | 4.063.873 |
31 gen 2024 | 0,7550 | 0,7600 | 0,7200 | 0,7400 | 0,7400 | 2.120.272 |
30 gen 2024 | 0,7400 | 0,7825 | 0,7400 | 0,7550 | 0,7550 | 1.816.555 |
29 gen 2024 | 0,7500 | 0,7700 | 0,7250 | 0,7300 | 0,7300 | 3.853.872 |
25 gen 2024 | 0,7500 | 0,7750 | 0,7225 | 0,7500 | 0,7500 | 3.295.887 |
24 gen 2024 | 0,7000 | 0,7600 | 0,6800 | 0,7500 | 0,7500 | 3.984.148 |
23 gen 2024 | 0,7500 | 0,7600 | 0,6900 | 0,6900 | 0,6900 | 7.006.402 |
22 gen 2024 | 0,7800 | 0,7900 | 0,7200 | 0,7400 | 0,7400 | 5.264.703 |
19 gen 2024 | 0,8250 | 0,8350 | 0,7600 | 0,7650 | 0,7650 | 10.055.152 |
18 gen 2024 | 0,9700 | 0,9700 | 0,7850 | 0,7850 | 0,7850 | 20.708.205 |
17 gen 2024 | 1,3450 | 1,3500 | 1,3100 | 1,3250 | 1,3250 | 982.145 |
16 gen 2024 | 1,3450 | 1,3650 | 1,3400 | 1,3500 | 1,3500 | 756.611 |
15 gen 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3700 | 1,3700 | 415.008 |
12 gen 2024 | 1,3300 | 1,3750 | 1,3250 | 1,3400 | 1,3400 | 2.355.730 |
11 gen 2024 | 1,3050 | 1,3350 | 1,2975 | 1,3250 | 1,3250 | 1.956.683 |
10 gen 2024 | 1,2750 | 1,3100 | 1,2450 | 1,3000 | 1,3000 | 829.515 |
09 gen 2024 | 1,2600 | 1,2850 | 1,2600 | 1,2650 | 1,2650 | 227.635 |
08 gen 2024 | 1,2700 | 1,2850 | 1,2400 | 1,2500 | 1,2500 | 1.311.269 |
05 gen 2024 | 1,2550 | 1,2750 | 1,2450 | 1,2600 | 1,2600 | 376.911 |
04 gen 2024 | 1,2300 | 1,2600 | 1,2150 | 1,2550 | 1,2550 | 961.178 |
03 gen 2024 | 1,2550 | 1,2550 | 1,2300 | 1,2350 | 1,2350 | 1.750.203 |
02 gen 2024 | 1,2300 | 1,2600 | 1,2100 | 1,2600 | 1,2600 | 1.329.851 |
29 dic 2023 | 1,2150 | 1,2400 | 1,2000 | 1,2250 | 1,2250 | 735.914 |
28 dic 2023 | 1,2100 | 1,2350 | 1,2100 | 1,2100 | 1,2100 | 444.562 |
27 dic 2023 | 1,2100 | 1,2250 | 1,1900 | 1,2000 | 1,2000 | 1.017.808 |
22 dic 2023 | 1,1900 | 1,2200 | 1,1750 | 1,2050 | 1,2050 | 1.238.085 |
21 dic 2023 | 1,2200 | 1,2200 | 1,1600 | 1,1900 | 1,1900 | 3.341.007 |
20 dic 2023 | 1,2100 | 1,2250 | 1,1700 | 1,2150 | 1,2150 | 2.410.756 |
19 dic 2023 | 1,1350 | 1,2050 | 1,1350 | 1,2000 | 1,2000 | 3.199.755 |
18 dic 2023 | 1,1300 | 1,1750 | 1,1000 | 1,1500 | 1,1500 | 6.511.313 |
15 dic 2023 | 1,2400 | 1,2400 | 1,0800 | 1,1150 | 1,1150 | 14.587.275 |
14 dic 2023 | 1,2650 | 1,2750 | 1,2250 | 1,2450 | 1,2450 | 3.954.675 |
13 dic 2023 | 1,2900 | 1,3300 | 1,2650 | 1,2650 | 1,2650 | 1.503.771 |
12 dic 2023 | 1,3000 | 1,3100 | 1,2650 | 1,2950 | 1,2950 | 1.099.149 |
11 dic 2023 | 1,3200 | 1,3500 | 1,2750 | 1,2900 | 1,2900 | 1.188.692 |
08 dic 2023 | 1,3500 | 1,3500 | 1,3000 | 1,3100 | 1,3100 | 1.232.652 |
07 dic 2023 | 1,3800 | 1,3800 | 1,3000 | 1,3550 | 1,3550 | 2.824.775 |
*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...