Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 0,6370 | 0,7210 | 0,6200 | 0,6820 | 0,6820 | 278.200 |
27 mar 2024 | 0,6200 | 0,6500 | 0,6200 | 0,6390 | 0,6390 | 141.600 |
26 mar 2024 | 0,6300 | 0,6480 | 0,6000 | 0,6190 | 0,6190 | 223.300 |
25 mar 2024 | 0,5630 | 0,6800 | 0,5500 | 0,6480 | 0,6480 | 555.800 |
22 mar 2024 | 0,6500 | 0,7400 | 0,6480 | 0,6790 | 0,6790 | 511.500 |
21 mar 2024 | 0,5900 | 0,6500 | 0,5800 | 0,6490 | 0,6490 | 517.000 |
20 mar 2024 | 0,5580 | 0,5700 | 0,5490 | 0,5640 | 0,5640 | 243.300 |
19 mar 2024 | 0,5400 | 0,5500 | 0,5300 | 0,5400 | 0,5400 | 265.300 |
18 mar 2024 | 0,5610 | 0,5750 | 0,5250 | 0,5300 | 0,5300 | 431.500 |
15 mar 2024 | 0,5830 | 0,6000 | 0,5550 | 0,5600 | 0,5600 | 427.700 |
14 mar 2024 | 0,5800 | 0,6000 | 0,5640 | 0,5970 | 0,5970 | 289.900 |
13 mar 2024 | 0,5600 | 0,6130 | 0,5600 | 0,5800 | 0,5800 | 309.200 |
12 mar 2024 | 0,5700 | 0,6100 | 0,5520 | 0,5710 | 0,5710 | 544.300 |
11 mar 2024 | 0,5500 | 0,5900 | 0,5500 | 0,5800 | 0,5800 | 568.900 |
08 mar 2024 | 0,5820 | 0,6290 | 0,5210 | 0,5750 | 0,5750 | 2.035.300 |
07 mar 2024 | 0,8600 | 0,9000 | 0,5210 | 0,5840 | 0,5840 | 1.264.300 |
06 mar 2024 | 0,8910 | 0,9380 | 0,8500 | 0,8600 | 0,8600 | 304.500 |
05 mar 2024 | 0,8000 | 1,0100 | 0,7950 | 0,8910 | 0,8910 | 2.090.800 |
04 mar 2024 | 0,9090 | 0,9500 | 0,7720 | 0,8000 | 0,8000 | 2.930.200 |
01 mar 2024 | 1,3700 | 1,3760 | 1,2400 | 1,3300 | 1,3300 | 405.800 |
29 feb 2024 | 1,4900 | 1,5400 | 1,3400 | 1,3700 | 1,3700 | 516.600 |
28 feb 2024 | 1,6800 | 1,7150 | 1,5000 | 1,5300 | 1,5300 | 406.000 |
27 feb 2024 | 1,7200 | 1,7800 | 1,6400 | 1,7450 | 1,7450 | 274.100 |
26 feb 2024 | 1,9200 | 1,9200 | 1,7000 | 1,7600 | 1,7600 | 203.900 |
23 feb 2024 | 1,7500 | 1,8370 | 1,7100 | 1,8100 | 1,8100 | 186.700 |
22 feb 2024 | 1,8700 | 1,8800 | 1,6600 | 1,7300 | 1,7300 | 256.700 |
21 feb 2024 | 1,9600 | 2,0000 | 1,8000 | 1,8400 | 1,8400 | 125.500 |
20 feb 2024 | 1,9700 | 2,1500 | 1,9400 | 1,9500 | 1,9500 | 319.800 |
16 feb 2024 | 2,0100 | 2,0700 | 1,9450 | 1,9600 | 1,9600 | 123.700 |
15 feb 2024 | 2,0800 | 2,0800 | 1,9300 | 2,0700 | 2,0700 | 117.000 |
14 feb 2024 | 1,9400 | 2,1000 | 1,9400 | 2,0700 | 2,0700 | 136.300 |
13 feb 2024 | 2,0300 | 2,0800 | 1,9100 | 1,9200 | 1,9200 | 128.000 |
12 feb 2024 | 2,0400 | 2,1980 | 2,0000 | 2,0900 | 2,0900 | 254.300 |
09 feb 2024 | 1,9200 | 2,0700 | 1,9200 | 2,0300 | 2,0300 | 219.000 |
08 feb 2024 | 1,9000 | 2,0000 | 1,8500 | 1,9400 | 1,9400 | 129.700 |
07 feb 2024 | 2,0700 | 2,0700 | 1,8790 | 1,9500 | 1,9500 | 131.800 |
06 feb 2024 | 1,8400 | 2,0900 | 1,8400 | 2,0700 | 2,0700 | 192.300 |
05 feb 2024 | 1,8800 | 1,9320 | 1,8300 | 1,8600 | 1,8600 | 55.300 |
02 feb 2024 | 1,9600 | 1,9600 | 1,8100 | 1,8900 | 1,8900 | 86.100 |
01 feb 2024 | 1,9800 | 2,0480 | 1,8210 | 1,9300 | 1,9300 | 152.100 |
31 gen 2024 | 2,0400 | 2,0780 | 1,9400 | 1,9800 | 1,9800 | 162.800 |
30 gen 2024 | 2,3700 | 2,3800 | 1,9000 | 2,0200 | 2,0200 | 447.900 |
29 gen 2024 | 2,3700 | 2,4800 | 1,9300 | 2,3700 | 2,3700 | 570.200 |
26 gen 2024 | 2,1400 | 2,4500 | 2,1300 | 2,3700 | 2,3700 | 608.500 |
25 gen 2024 | 1,9900 | 2,1400 | 1,9550 | 2,1400 | 2,1400 | 238.900 |
24 gen 2024 | 1,9600 | 1,9600 | 1,8500 | 1,9600 | 1,9600 | 102.000 |
23 gen 2024 | 1,8200 | 1,9400 | 1,8200 | 1,9200 | 1,9200 | 277.300 |
22 gen 2024 | 1,5800 | 1,7800 | 1,5800 | 1,7600 | 1,7600 | 215.600 |
19 gen 2024 | 1,5200 | 1,6000 | 1,4850 | 1,5800 | 1,5800 | 169.300 |
18 gen 2024 | 1,6500 | 1,6500 | 1,5050 | 1,5200 | 1,5200 | 202.700 |
17 gen 2024 | 1,6200 | 1,6400 | 1,6000 | 1,6100 | 1,6100 | 136.800 |
16 gen 2024 | 1,7300 | 1,7300 | 1,6400 | 1,6700 | 1,6700 | 126.700 |
12 gen 2024 | 1,7400 | 1,7800 | 1,6600 | 1,7000 | 1,7000 | 147.500 |
11 gen 2024 | 1,7500 | 1,7900 | 1,6700 | 1,7200 | 1,7200 | 199.800 |
10 gen 2024 | 1,8800 | 1,8850 | 1,7100 | 1,7400 | 1,7400 | 303.900 |
09 gen 2024 | 2,0100 | 2,0600 | 1,8600 | 1,8800 | 1,8800 | 301.400 |
08 gen 2024 | 2,0400 | 2,0900 | 1,9500 | 2,0000 | 2,0000 | 324.700 |
05 gen 2024 | 2,0100 | 2,0600 | 1,7800 | 2,0000 | 2,0000 | 722.800 |
04 gen 2024 | 2,4500 | 2,5800 | 1,9600 | 2,0200 | 2,0200 | 1.447.200 |
03 gen 2024 | 2,1700 | 2,5490 | 2,1600 | 2,4000 | 2,4000 | 1.045.000 |
02 gen 2024 | 2,1900 | 2,6600 | 2,0200 | 2,1900 | 2,1900 | 2.776.600 |
29 dic 2023 | 1,8500 | 2,6700 | 1,8200 | 2,2800 | 2,2800 | 8.305.600 |
28 dic 2023 | 1,3800 | 1,7500 | 1,3550 | 1,7300 | 1,7300 | 1.979.300 |
27 dic 2023 | 1,3400 | 1,3900 | 1,3400 | 1,3700 | 1,3700 | 282.600 |
26 dic 2023 | 1,2600 | 1,3410 | 1,2600 | 1,3400 | 1,3400 | 213.800 |
22 dic 2023 | 1,2700 | 1,3100 | 1,2600 | 1,2700 | 1,2700 | 234.800 |
21 dic 2023 | 1,2900 | 1,3300 | 1,2600 | 1,2800 | 1,2800 | 363.900 |
20 dic 2023 | 1,3200 | 1,3500 | 1,2800 | 1,2900 | 1,2900 | 162.900 |
19 dic 2023 | 1,3000 | 1,3500 | 1,3000 | 1,3000 | 1,3000 | 154.100 |
18 dic 2023 | 1,2900 | 1,3600 | 1,2700 | 1,2900 | 1,2900 | 191.900 |
15 dic 2023 | 1,4000 | 1,4100 | 1,2500 | 1,2500 | 1,2500 | 326.300 |
14 dic 2023 | 1,3400 | 1,4300 | 1,3350 | 1,3900 | 1,3900 | 325.500 |
13 dic 2023 | 1,3000 | 1,3300 | 1,2400 | 1,3000 | 1,3000 | 217.200 |
12 dic 2023 | 1,2900 | 1,3000 | 1,2320 | 1,2600 | 1,2600 | 246.800 |
11 dic 2023 | 1,3300 | 1,3700 | 1,2710 | 1,2900 | 1,2900 | 176.200 |
08 dic 2023 | 1,3100 | 1,3200 | 1,2900 | 1,3000 | 1,3000 | 144.900 |
07 dic 2023 | 1,2700 | 1,3200 | 1,2600 | 1,2800 | 1,2800 | 190.800 |
06 dic 2023 | 1,2900 | 1,3600 | 1,2600 | 1,2600 | 1,2600 | 337.700 |
05 dic 2023 | 1,3500 | 1,3500 | 1,2500 | 1,2900 | 1,2900 | 436.600 |
04 dic 2023 | 1,4400 | 1,4600 | 1,3100 | 1,3300 | 1,3300 | 492.800 |
01 dic 2023 | 1,3300 | 1,4200 | 1,2830 | 1,4000 | 1,4000 | 328.300 |
30 nov 2023 | 1,3800 | 1,4000 | 1,3100 | 1,3500 | 1,3500 | 236.200 |
29 nov 2023 | 1,4600 | 1,4600 | 1,3100 | 1,3100 | 1,3100 | 355.800 |
28 nov 2023 | 1,5700 | 1,5700 | 1,3620 | 1,4100 | 1,4100 | 338.600 |
27 nov 2023 | 1,6500 | 1,6500 | 1,4600 | 1,5000 | 1,5000 | 388.700 |
24 nov 2023 | 1,5200 | 1,6500 | 1,5200 | 1,5700 | 1,5700 | 292.800 |
22 nov 2023 | 1,5000 | 1,6800 | 1,4200 | 1,5300 | 1,5300 | 789.100 |
21 nov 2023 | 1,2800 | 1,5800 | 1,2600 | 1,5500 | 1,5500 | 1.255.400 |
20 nov 2023 | 1,3200 | 1,3970 | 1,2400 | 1,3100 | 1,3100 | 547.100 |
17 nov 2023 | 1,3300 | 1,3310 | 1,2500 | 1,2900 | 1,2900 | 305.600 |
16 nov 2023 | 1,4000 | 1,4250 | 1,2950 | 1,3400 | 1,3400 | 515.100 |
15 nov 2023 | 1,3900 | 1,5000 | 1,3800 | 1,4500 | 1,4500 | 765.100 |
14 nov 2023 | 1,4300 | 1,5300 | 1,3900 | 1,4300 | 1,4300 | 1.080.700 |
13 nov 2023 | 1,3000 | 1,5400 | 1,2600 | 1,4700 | 1,4700 | 2.103.300 |
10 nov 2023 | 1,3000 | 1,3500 | 1,2400 | 1,3500 | 1,3500 | 1.801.300 |
09 nov 2023 | 1,2700 | 1,4600 | 1,1500 | 1,3800 | 1,3800 | 59.416.300 |
08 nov 2023 | 0,8180 | 0,8320 | 0,7360 | 0,7400 | 0,7400 | 324.900 |
07 nov 2023 | 0,7960 | 0,8400 | 0,7340 | 0,8290 | 0,8290 | 392.200 |
06 nov 2023 | 0,7900 | 0,7910 | 0,7300 | 0,7300 | 0,7300 | 610.900 |
03 nov 2023 | 0,8500 | 1,0100 | 0,8200 | 0,9180 | 0,9180 | 509.100 |
*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...