Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 1,5600 | 1,6300 | 1,5600 | 1,6100 | 1,6100 | 16.700 |
13 giu 2024 | 1,5200 | 1,6000 | 1,5200 | 1,5800 | 1,5800 | 23.000 |
12 giu 2024 | 1,5000 | 1,5300 | 1,5000 | 1,5200 | 1,5200 | - |
11 giu 2024 | 1,5200 | 1,5300 | 1,5100 | 1,5100 | 1,5100 | - |
10 giu 2024 | 1,5600 | 1,5700 | 1,5200 | 1,5200 | 1,5200 | 1.200 |
07 giu 2024 | 1,5600 | 1,5600 | 1,5400 | 1,5400 | 1,5400 | - |
06 giu 2024 | 1,5500 | 1,5600 | 1,5500 | 1,5600 | 1,5600 | 1.000 |
05 giu 2024 | 1,5500 | 1,5800 | 1,5500 | 1,5500 | 1,5500 | 7.000 |
04 giu 2024 | 1,5200 | 1,5600 | 1,5200 | 1,5600 | 1,5600 | 28.000 |
03 giu 2024 | 1,5200 | 1,5700 | 1,5200 | 1,5600 | 1,5600 | 230 |
31 mag 2024 | 1,4900 | 1,5500 | 1,4900 | 1,5100 | 1,5100 | 50 |
30 mag 2024 | 1,4700 | 1,4900 | 1,4700 | 1,4900 | 1,4900 | - |
29 mag 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
28 mag 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
27 mag 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
24 mag 2024 | 1,4600 | 1,5200 | 1,4600 | 1,5200 | 1,5200 | 100 |
23 mag 2024 | 1,4800 | 1,4800 | 1,4600 | 1,4600 | 1,4600 | - |
22 mag 2024 | 1,4900 | 1,5100 | 1,4900 | 1,5100 | 1,5100 | - |
21 mag 2024 | 1,5000 | 1,5300 | 1,5000 | 1,5200 | 1,5200 | 6.100 |
20 mag 2024 | 1,5400 | 1,5600 | 1,5400 | 1,5500 | 1,5500 | 220 |
17 mag 2024 | 1,5100 | 1,5600 | 1,5100 | 1,5500 | 1,5500 | 760 |
16 mag 2024 | 1,3000 | 1,5300 | 1,3000 | 1,5200 | 1,5200 | 26.260 |
15 mag 2024 | 1,3100 | 1,3200 | 1,3100 | 1,3100 | 1,3100 | 9.680 |
14 mag 2024 | 1,2500 | 1,3100 | 1,2500 | 1,3100 | 1,3100 | 5.000 |
13 mag 2024 | 1,2300 | 1,2400 | 1,2300 | 1,2400 | 1,2400 | - |
10 mag 2024 | 1,2300 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | 7.000 |
09 mag 2024 | 1,2200 | 1,2300 | 1,2200 | 1,2300 | 1,2300 | - |
08 mag 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
07 mag 2024 | 1,2200 | 1,2600 | 1,2200 | 1,2600 | 1,2600 | 2.000 |
06 mag 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2500 | 1,2500 | 6.000 |
03 mag 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
02 mag 2024 | 1,2100 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | - |
30 apr 2024 | 1,2200 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | - |
29 apr 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | - |
26 apr 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2200 | 1,2200 | - |
25 apr 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 3.500 |
24 apr 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2100 | 1,2100 | - |
23 apr 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | - |
22 apr 2024 | 1,2100 | 1,2900 | 1,2100 | 1,2900 | 1,2900 | 1.000 |
19 apr 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | 180 |
18 apr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
17 apr 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
16 apr 2024 | 1,2300 | 1,2300 | 1,1900 | 1,1900 | 1,1900 | - |
15 apr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
12 apr 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | - |
11 apr 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 1.000 |
10 apr 2024 | 1,2400 | 1,2700 | 1,2200 | 1,2300 | 1,2300 | - |
09 apr 2024 | 1,2200 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | - |
08 apr 2024 | 1,2200 | 1,2500 | 1,2100 | 1,2100 | 1,2100 | 20.000 |
05 apr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
04 apr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
03 apr 2024 | 1,2800 | 1,2800 | 1,2400 | 1,2500 | 1,2500 | 35.000 |
02 apr 2024 | 1,2800 | 1,3100 | 1,2800 | 1,3100 | 1,3100 | 2.000 |
28 mar 2024 | 1,2700 | 1,2800 | 1,2700 | 1,2800 | 1,2800 | - |
27 mar 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2600 | 1,2600 | 10.000 |
26 mar 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | - |
25 mar 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
22 mar 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | - |
21 mar 2024 | 1,2400 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | - |
20 mar 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2200 | 1,2200 | - |
19 mar 2024 | 1,2300 | 1,2300 | 1,2100 | 1,2100 | 1,2100 | 9.900 |
18 mar 2024 | 1,2700 | 1,2700 | 1,2100 | 1,2100 | 1,2100 | - |
15 mar 2024 | 1,2600 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | 900 |
14 mar 2024 | 1,2500 | 1,3000 | 1,2500 | 1,2700 | 1,2700 | 2.000 |
13 mar 2024 | 1,2700 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | 7.700 |
12 mar 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2800 | 1,2800 | - |
11 mar 2024 | 1,2700 | 1,2800 | 1,2700 | 1,2800 | 1,2800 | - |
08 mar 2024 | 1,2400 | 1,3000 | 1,2400 | 1,3000 | 1,3000 | 3.000 |
07 mar 2024 | 1,2300 | 1,2800 | 1,2300 | 1,2800 | 1,2800 | 3.000 |
06 mar 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 500 |
05 mar 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | 3.000 |
04 mar 2024 | 1,2400 | 1,2700 | 1,2300 | 1,2300 | 1,2300 | 1.000 |
01 mar 2024 | 1,2100 | 1,2200 | 1,2100 | 1,2200 | 1,2200 | - |
29 feb 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | 200 |
28 feb 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | - |
27 feb 2024 | 1,2200 | 1,2300 | 1,2200 | 1,2200 | 1,2200 | - |
26 feb 2024 | 1,2300 | 1,2300 | 1,2200 | 1,2200 | 1,2200 | - |
23 feb 2024 | 1,2600 | 1,2600 | 1,2200 | 1,2200 | 1,2200 | - |
22 feb 2024 | 1,2800 | 1,2900 | 1,2500 | 1,2500 | 1,2500 | 20.000 |
21 feb 2024 | 1,2300 | 1,2600 | 1,2300 | 1,2600 | 1,2600 | - |
20 feb 2024 | 1,2300 | 1,2600 | 1,2200 | 1,2300 | 1,2300 | 15.800 |
19 feb 2024 | 1,2300 | 1,2400 | 1,2300 | 1,2300 | 1,2300 | - |
16 feb 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | 215 |
15 feb 2024 | 1,2200 | 1,2300 | 1,2200 | 1,2300 | 1,2300 | - |
14 feb 2024 | 1,1900 | 1,2300 | 1,1900 | 1,2200 | 1,2200 | - |
13 feb 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2200 | 1,2200 | 18.000 |
12 feb 2024 | 1,2400 | 1,2600 | 1,2000 | 1,2400 | 1,2400 | 3.000 |
09 feb 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
08 feb 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
07 feb 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 39.000 |
06 feb 2024 | 1,2900 | 1,2900 | 1,2700 | 1,2700 | 1,2700 | 11.000 |
05 feb 2024 | 1,3000 | 1,3000 | 1,2800 | 1,2800 | 1,2800 | - |
02 feb 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3200 | 1,3200 | 12.000 |
01 feb 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 18.300 |
31 gen 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 2.000 |
30 gen 2024 | 1,3400 | 1,3400 | 1,3200 | 1,3200 | 1,3200 | - |
29 gen 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3300 | 1,3300 | - |
26 gen 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | - |
25 gen 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3500 | 1,3500 | - |
24 gen 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3500 | 1,3500 | - |
*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...