Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 1,2300 | 1,2400 | 1,2195 | 1,2300 | 1,2300 | 17.891 |
08 mag 2024 | 1,2500 | 1,2700 | 1,1800 | 1,2300 | 1,2300 | 25.800 |
07 mag 2024 | 1,2300 | 1,2500 | 1,2200 | 1,2300 | 1,2300 | 36.100 |
06 mag 2024 | 1,2100 | 1,2400 | 1,2000 | 1,2100 | 1,2100 | 92.200 |
03 mag 2024 | 1,1900 | 1,2300 | 1,1900 | 1,2000 | 1,2000 | 30.900 |
02 mag 2024 | 1,1900 | 1,2100 | 1,1900 | 1,1900 | 1,1900 | 32.300 |
01 mag 2024 | 1,2300 | 1,2300 | 1,1900 | 1,2100 | 1,2100 | 35.700 |
30 apr 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2000 | 1,2000 | 38.500 |
29 apr 2024 | 1,2400 | 1,2500 | 1,1800 | 1,2300 | 1,2300 | 52.100 |
26 apr 2024 | 1,2100 | 1,2700 | 1,1600 | 1,2200 | 1,2200 | 104.900 |
25 apr 2024 | 1,1900 | 1,2400 | 1,1500 | 1,1600 | 1,1600 | 47.100 |
24 apr 2024 | 1,2600 | 1,2600 | 1,2000 | 1,2200 | 1,2200 | 56.200 |
23 apr 2024 | 1,2300 | 1,2800 | 1,2000 | 1,2300 | 1,2300 | 73.100 |
22 apr 2024 | 1,2300 | 1,2600 | 1,2100 | 1,2300 | 1,2300 | 12.900 |
19 apr 2024 | 1,2400 | 1,2900 | 1,2300 | 1,2300 | 1,2300 | 36.400 |
18 apr 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | 34.800 |
17 apr 2024 | 1,2700 | 1,3400 | 1,2600 | 1,2600 | 1,2600 | 31.300 |
16 apr 2024 | 1,2900 | 1,3200 | 1,2000 | 1,2700 | 1,2700 | 45.600 |
15 apr 2024 | 1,3900 | 1,4000 | 1,2900 | 1,3000 | 1,3000 | 64.900 |
12 apr 2024 | 1,3900 | 1,4400 | 1,3400 | 1,3600 | 1,3600 | 35.200 |
11 apr 2024 | 1,4000 | 1,4300 | 1,3700 | 1,3800 | 1,3800 | 51.200 |
10 apr 2024 | 1,3900 | 1,4800 | 1,3800 | 1,3800 | 1,3800 | 53.900 |
09 apr 2024 | 1,4800 | 1,4900 | 1,4000 | 1,4100 | 1,4100 | 179.400 |
08 apr 2024 | 1,4500 | 1,5200 | 1,3800 | 1,4700 | 1,4700 | 113.200 |
05 apr 2024 | 1,4100 | 1,4700 | 1,3800 | 1,3800 | 1,3800 | 56.000 |
04 apr 2024 | 1,4700 | 1,5600 | 1,3900 | 1,4300 | 1,4300 | 134.400 |
03 apr 2024 | 1,5700 | 1,5800 | 1,4400 | 1,4400 | 1,4400 | 113.200 |
02 apr 2024 | 1,6500 | 1,6700 | 1,5100 | 1,5800 | 1,5800 | 102.700 |
01 apr 2024 | 1,7200 | 1,7200 | 1,5300 | 1,6000 | 1,6000 | 122.600 |
28 mar 2024 | 1,5000 | 1,7000 | 1,5000 | 1,6600 | 1,6600 | 136.900 |
27 mar 2024 | 1,5000 | 1,5400 | 1,4600 | 1,5000 | 1,5000 | 79.000 |
26 mar 2024 | 1,5400 | 1,6000 | 1,4800 | 1,6000 | 1,6000 | 57.900 |
25 mar 2024 | 1,6100 | 1,6100 | 1,4900 | 1,5100 | 1,5100 | 53.500 |
22 mar 2024 | 1,5800 | 1,6200 | 1,5000 | 1,5500 | 1,5500 | 86.900 |
21 mar 2024 | 1,5100 | 1,5900 | 1,4700 | 1,5700 | 1,5700 | 42.100 |
20 mar 2024 | 1,4800 | 1,5200 | 1,4600 | 1,5200 | 1,5200 | 17.600 |
19 mar 2024 | 1,4800 | 1,5900 | 1,4000 | 1,5000 | 1,5000 | 148.700 |
18 mar 2024 | 1,5200 | 1,5400 | 1,4700 | 1,5000 | 1,5000 | 43.600 |
15 mar 2024 | 1,4000 | 1,5200 | 1,3700 | 1,5200 | 1,5200 | 70.500 |
14 mar 2024 | 1,4700 | 1,4700 | 1,3600 | 1,4000 | 1,4000 | 59.500 |
13 mar 2024 | 1,5700 | 1,5700 | 1,4200 | 1,4400 | 1,4400 | 73.400 |
12 mar 2024 | 1,6000 | 1,6000 | 1,4800 | 1,5000 | 1,5000 | 56.400 |
11 mar 2024 | 1,6900 | 1,6900 | 1,5300 | 1,5800 | 1,5800 | 78.500 |
08 mar 2024 | 1,7400 | 1,7400 | 1,5600 | 1,6300 | 1,6300 | 111.800 |
07 mar 2024 | 1,6900 | 1,7100 | 1,6500 | 1,6800 | 1,6800 | 30.200 |
06 mar 2024 | 1,8100 | 1,8200 | 1,6000 | 1,6700 | 1,6700 | 110.200 |
05 mar 2024 | 1,8300 | 1,8300 | 1,7200 | 1,7600 | 1,7600 | 116.500 |
04 mar 2024 | 1,8300 | 1,8700 | 1,7500 | 1,8100 | 1,8100 | 103.000 |
01 mar 2024 | 1,8200 | 1,8700 | 1,7500 | 1,8700 | 1,8700 | 54.000 |
29 feb 2024 | 1,9000 | 1,9000 | 1,7400 | 1,8000 | 1,8000 | 112.300 |
28 feb 2024 | 1,9000 | 1,9400 | 1,7600 | 1,8500 | 1,8500 | 86.300 |
27 feb 2024 | 1,9200 | 1,9400 | 1,8500 | 1,9000 | 1,9000 | 92.500 |
26 feb 2024 | 1,8000 | 1,9300 | 1,8000 | 1,9000 | 1,9000 | 87.600 |
23 feb 2024 | 1,8100 | 1,8600 | 1,7800 | 1,8600 | 1,8600 | 61.600 |
22 feb 2024 | 1,8100 | 1,8900 | 1,7700 | 1,7800 | 1,7800 | 113.800 |
21 feb 2024 | 1,9300 | 1,9800 | 1,8400 | 1,8400 | 1,8400 | 55.400 |
20 feb 2024 | 2,0100 | 2,0100 | 1,8700 | 1,9500 | 1,9500 | 89.300 |
16 feb 2024 | 2,0200 | 2,0400 | 1,8800 | 1,9500 | 1,9500 | 86.800 |
15 feb 2024 | 1,9500 | 2,0800 | 1,9500 | 2,0200 | 2,0200 | 64.400 |
14 feb 2024 | 2,0200 | 2,0200 | 1,8500 | 1,9500 | 1,9500 | 130.600 |
13 feb 2024 | 2,0600 | 2,1200 | 1,9400 | 1,9500 | 1,9500 | 118.500 |
12 feb 2024 | 2,0200 | 2,1600 | 2,0200 | 2,0600 | 2,0600 | 63.400 |
09 feb 2024 | 2,0500 | 2,1000 | 1,9800 | 2,0300 | 2,0300 | 100.700 |
08 feb 2024 | 2,1000 | 2,1300 | 2,0100 | 2,0700 | 2,0700 | 47.300 |
07 feb 2024 | 2,2000 | 2,2000 | 2,0500 | 2,0900 | 2,0900 | 91.300 |
06 feb 2024 | 2,0700 | 2,2000 | 2,0500 | 2,1800 | 2,1800 | 106.800 |
05 feb 2024 | 2,0600 | 2,0800 | 1,9400 | 2,0200 | 2,0200 | 152.100 |
02 feb 2024 | 2,0000 | 2,0000 | 1,9200 | 2,0000 | 2,0000 | 47.600 |
01 feb 2024 | 2,0900 | 2,0900 | 1,9400 | 1,9800 | 1,9800 | 92.900 |
31 gen 2024 | 1,9700 | 2,0100 | 1,9400 | 2,0000 | 2,0000 | 71.900 |
30 gen 2024 | 1,9700 | 2,0000 | 1,8900 | 1,9900 | 1,9900 | 94.700 |
29 gen 2024 | 2,0800 | 2,0800 | 1,8100 | 1,9600 | 1,9600 | 89.400 |
26 gen 2024 | 1,8000 | 2,1100 | 1,6900 | 1,9800 | 1,9800 | 817.500 |
25 gen 2024 | 2,1000 | 2,1500 | 1,8700 | 1,9000 | 1,9000 | 133.300 |
24 gen 2024 | 2,0100 | 2,1400 | 1,9200 | 2,0900 | 2,0900 | 83.400 |
23 gen 2024 | 1,9900 | 2,0100 | 1,8800 | 1,8900 | 1,8900 | 128.800 |
22 gen 2024 | 2,1400 | 2,2200 | 1,9500 | 1,9700 | 1,9700 | 143.100 |
19 gen 2024 | 2,2000 | 2,3000 | 2,1400 | 2,1800 | 2,1800 | 51.900 |
18 gen 2024 | 2,2000 | 2,2800 | 2,1800 | 2,2000 | 2,2000 | 48.100 |
17 gen 2024 | 2,2300 | 2,2500 | 2,1800 | 2,2000 | 2,2000 | 63.300 |
16 gen 2024 | 2,2600 | 2,4200 | 2,1900 | 2,2300 | 2,2300 | 97.100 |
12 gen 2024 | 2,3100 | 2,4800 | 2,2500 | 2,2800 | 2,2800 | 34.500 |
11 gen 2024 | 2,3800 | 2,3900 | 2,2800 | 2,2900 | 2,2900 | 28.300 |
10 gen 2024 | 2,4800 | 2,5000 | 2,3400 | 2,3800 | 2,3800 | 29.100 |
09 gen 2024 | 2,6000 | 2,6000 | 2,4200 | 2,4200 | 2,4200 | 76.400 |
08 gen 2024 | 2,2200 | 2,5500 | 2,2000 | 2,2900 | 2,2900 | 69.000 |
05 gen 2024 | 2,3200 | 2,3200 | 2,1800 | 2,2100 | 2,2100 | 60.200 |
04 gen 2024 | 2,3900 | 2,3900 | 2,2700 | 2,2700 | 2,2700 | 48.800 |
03 gen 2024 | 2,3800 | 2,3800 | 2,2500 | 2,2700 | 2,2700 | 62.100 |
02 gen 2024 | 2,5300 | 2,5300 | 2,3600 | 2,3800 | 2,3800 | 41.700 |
29 dic 2023 | 2,4800 | 2,5700 | 2,4300 | 2,5400 | 2,5400 | 72.500 |
28 dic 2023 | 2,5600 | 2,6800 | 2,4000 | 2,4700 | 2,4700 | 90.700 |
27 dic 2023 | 2,3000 | 2,6700 | 2,3000 | 2,5600 | 2,5600 | 135.400 |
26 dic 2023 | 2,3600 | 2,3600 | 2,2800 | 2,3100 | 2,3100 | 95.700 |
22 dic 2023 | 2,2600 | 2,4500 | 2,2600 | 2,3200 | 2,3200 | 194.300 |
21 dic 2023 | 2,3300 | 2,3700 | 2,2600 | 2,2600 | 2,2600 | 94.600 |
20 dic 2023 | 2,3400 | 2,4400 | 2,3100 | 2,3300 | 2,3300 | 79.600 |
19 dic 2023 | 2,4200 | 2,4300 | 2,2700 | 2,3600 | 2,3600 | 49.400 |
18 dic 2023 | 2,3900 | 2,4300 | 2,3200 | 2,3500 | 2,3500 | 87.700 |
15 dic 2023 | 2,4300 | 2,4700 | 2,3500 | 2,3900 | 2,3900 | 53.800 |
*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...