Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 1,5000 | 1,5800 | 1,4900 | 1,5000 | 1,5000 | 16.079 |
27 mar 2024 | 1,4200 | 1,5400 | 1,4200 | 1,4900 | 1,4900 | 35.700 |
26 mar 2024 | 1,4500 | 1,5400 | 1,4400 | 1,4400 | 1,4400 | 45.100 |
25 mar 2024 | 1,4500 | 1,5500 | 1,3800 | 1,4700 | 1,4700 | 47.900 |
22 mar 2024 | 1,4700 | 1,5000 | 1,4200 | 1,4700 | 1,4700 | 19.900 |
21 mar 2024 | 1,4700 | 1,5000 | 1,4600 | 1,4600 | 1,4600 | 24.500 |
20 mar 2024 | 1,4300 | 1,5100 | 1,4300 | 1,4800 | 1,4800 | 24.000 |
19 mar 2024 | 1,4000 | 1,4700 | 1,3500 | 1,4700 | 1,4700 | 29.400 |
18 mar 2024 | 1,4700 | 1,5100 | 1,4100 | 1,4100 | 1,4100 | 24.800 |
15 mar 2024 | 1,5400 | 1,5600 | 1,4800 | 1,5000 | 1,5000 | 60.400 |
14 mar 2024 | 1,5300 | 1,5600 | 1,4800 | 1,5300 | 1,5300 | 25.200 |
13 mar 2024 | 1,5800 | 1,6100 | 1,5300 | 1,5600 | 1,5600 | 33.400 |
12 mar 2024 | 1,5400 | 1,7200 | 1,5400 | 1,5800 | 1,5800 | 72.200 |
11 mar 2024 | 1,4900 | 1,6000 | 1,4800 | 1,5500 | 1,5500 | 90.200 |
08 mar 2024 | 1,5200 | 1,5700 | 1,5000 | 1,5100 | 1,5100 | 24.700 |
07 mar 2024 | 1,5500 | 1,5700 | 1,5200 | 1,5300 | 1,5300 | 29.800 |
06 mar 2024 | 1,5400 | 1,5800 | 1,5000 | 1,5700 | 1,5700 | 20.700 |
05 mar 2024 | 1,6200 | 1,6200 | 1,5000 | 1,5400 | 1,5400 | 28.900 |
04 mar 2024 | 1,5600 | 1,6200 | 1,5500 | 1,5800 | 1,5800 | 27.200 |
01 mar 2024 | 1,4800 | 1,5800 | 1,4500 | 1,5400 | 1,5400 | 10.500 |
29 feb 2024 | 1,4600 | 1,6400 | 1,4500 | 1,5000 | 1,5000 | 36.700 |
28 feb 2024 | 1,4800 | 1,6200 | 1,4200 | 1,4800 | 1,4800 | 67.400 |
27 feb 2024 | 1,6000 | 1,6800 | 1,4900 | 1,5100 | 1,5100 | 77.800 |
26 feb 2024 | 1,8000 | 1,8000 | 1,5700 | 1,6400 | 1,6400 | 124.100 |
23 feb 2024 | 1,7300 | 1,8800 | 1,7200 | 1,7600 | 1,7600 | 67.100 |
22 feb 2024 | 1,6200 | 1,8800 | 1,6200 | 1,7600 | 1,7600 | 171.400 |
21 feb 2024 | 1,3500 | 1,7800 | 1,3200 | 1,7000 | 1,7000 | 582.800 |
20 feb 2024 | 1,2200 | 1,4700 | 1,2200 | 1,4200 | 1,4200 | 242.400 |
16 feb 2024 | 1,1900 | 1,2500 | 1,1900 | 1,2300 | 1,2300 | 109.500 |
15 feb 2024 | 1,1800 | 1,2300 | 1,1800 | 1,2300 | 1,2300 | 119.900 |
14 feb 2024 | 1,1700 | 1,2100 | 1,1700 | 1,2000 | 1,2000 | 115.100 |
13 feb 2024 | 1,2000 | 1,2000 | 1,1300 | 1,1900 | 1,1900 | 19.500 |
12 feb 2024 | 1,1900 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 50.300 |
09 feb 2024 | 1,1800 | 1,1900 | 1,1600 | 1,1800 | 1,1800 | 26.300 |
08 feb 2024 | 1,1800 | 1,2000 | 1,1400 | 1,2000 | 1,2000 | 23.200 |
07 feb 2024 | 1,1900 | 1,2100 | 1,1800 | 1,2000 | 1,2000 | 63.500 |
06 feb 2024 | 1,1700 | 1,2100 | 1,1400 | 1,2100 | 1,2100 | 52.600 |
05 feb 2024 | 1,2000 | 1,2000 | 1,1200 | 1,1900 | 1,1900 | 33.300 |
02 feb 2024 | 1,1900 | 1,2100 | 1,1900 | 1,2000 | 1,2000 | 45.800 |
01 feb 2024 | 1,1900 | 1,2000 | 1,1900 | 1,2000 | 1,2000 | 46.400 |
31 gen 2024 | 1,1600 | 1,1900 | 1,1600 | 1,1900 | 1,1900 | 65.800 |
30 gen 2024 | 1,1400 | 1,1600 | 1,1400 | 1,1600 | 1,1600 | 27.700 |
29 gen 2024 | 1,1300 | 1,1500 | 1,1200 | 1,1400 | 1,1400 | 31.000 |
26 gen 2024 | 1,1100 | 1,1400 | 1,1100 | 1,1300 | 1,1300 | 60.900 |
25 gen 2024 | 1,1000 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 60.000 |
24 gen 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1000 | 1,1000 | 42.900 |
23 gen 2024 | 1,1000 | 1,1100 | 1,0900 | 1,1000 | 1,1000 | 56.300 |
22 gen 2024 | 1,1100 | 1,1100 | 1,0900 | 1,0900 | 1,0900 | 60.500 |
19 gen 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0900 | 1,0900 | 54.200 |
18 gen 2024 | 1,0800 | 1,1000 | 1,0800 | 1,0800 | 1,0800 | 42.300 |
17 gen 2024 | 1,0600 | 1,1000 | 1,0600 | 1,0600 | 1,0600 | 45.500 |
16 gen 2024 | 1,0300 | 1,0800 | 1,0200 | 1,0500 | 1,0500 | 163.300 |
12 gen 2024 | 1,0000 | 1,0100 | 0,9800 | 0,9800 | 0,9800 | 19.200 |
11 gen 2024 | 1,0200 | 1,0200 | 0,9800 | 1,0000 | 1,0000 | 31.000 |
10 gen 2024 | 0,9800 | 1,0200 | 0,9700 | 1,0200 | 1,0200 | 12.500 |
09 gen 2024 | 1,0100 | 1,0200 | 0,9600 | 0,9900 | 0,9900 | 66.700 |
08 gen 2024 | 0,9800 | 1,0000 | 0,9800 | 1,0000 | 1,0000 | 54.000 |
05 gen 2024 | 0,9800 | 1,0300 | 0,9800 | 1,0000 | 1,0000 | 20.800 |
04 gen 2024 | 1,0200 | 1,0300 | 0,9700 | 0,9900 | 0,9900 | 43.800 |
03 gen 2024 | 1,0200 | 1,0200 | 0,9800 | 1,0100 | 1,0100 | 54.300 |
02 gen 2024 | 0,9900 | 1,0200 | 0,9900 | 1,0100 | 1,0100 | 21.700 |
29 dic 2023 | 1,0500 | 1,0500 | 1,0100 | 1,0200 | 1,0200 | 61.700 |
28 dic 2023 | 1,0200 | 1,0500 | 1,0100 | 1,0500 | 1,0500 | 75.100 |
27 dic 2023 | 1,0400 | 1,0400 | 1,0100 | 1,0200 | 1,0200 | 72.700 |
26 dic 2023 | 1,0600 | 1,0700 | 0,9900 | 1,0200 | 1,0200 | 129.100 |
22 dic 2023 | 0,9900 | 1,0500 | 0,9900 | 1,0200 | 1,0200 | 66.300 |
21 dic 2023 | 0,9900 | 1,0800 | 0,9800 | 1,0000 | 1,0000 | 203.600 |
20 dic 2023 | 0,9600 | 1,0100 | 0,9600 | 1,0000 | 1,0000 | 129.000 |
19 dic 2023 | 0,9800 | 1,0300 | 0,9400 | 0,9900 | 0,9900 | 233.800 |
18 dic 2023 | 0,9700 | 0,9700 | 0,9500 | 0,9500 | 0,9500 | 37.500 |
15 dic 2023 | 0,9700 | 0,9900 | 0,9400 | 0,9500 | 0,9500 | 179.000 |
14 dic 2023 | 1,0000 | 1,0100 | 0,9400 | 0,9400 | 0,9400 | 162.100 |
13 dic 2023 | 0,9700 | 1,0000 | 0,9500 | 0,9800 | 0,9800 | 78.100 |
12 dic 2023 | 0,9700 | 1,0000 | 0,9700 | 0,9800 | 0,9800 | 67.700 |
11 dic 2023 | 0,9900 | 1,0100 | 0,9600 | 0,9600 | 0,9600 | 100.600 |
08 dic 2023 | 0,9800 | 1,0300 | 0,9500 | 0,9900 | 0,9900 | 72.800 |
07 dic 2023 | 1,0200 | 1,0400 | 0,9200 | 0,9300 | 0,9300 | 177.400 |
06 dic 2023 | 1,0300 | 1,0500 | 1,0200 | 1,0200 | 1,0200 | 36.600 |
05 dic 2023 | 1,0300 | 1,0800 | 1,0200 | 1,0400 | 1,0400 | 160.200 |
04 dic 2023 | 1,0300 | 1,0600 | 1,0200 | 1,0500 | 1,0500 | 118.200 |
01 dic 2023 | 1,0300 | 1,0700 | 1,0200 | 1,0200 | 1,0200 | 75.900 |
30 nov 2023 | 1,0600 | 1,0900 | 1,0300 | 1,0300 | 1,0300 | 91.600 |
29 nov 2023 | 1,1200 | 1,1300 | 1,0900 | 1,1000 | 1,1000 | 28.100 |
28 nov 2023 | 1,1200 | 1,1500 | 1,0800 | 1,1100 | 1,1100 | 103.800 |
27 nov 2023 | 1,1200 | 1,2000 | 1,1000 | 1,1000 | 1,1000 | 78.400 |
24 nov 2023 | 1,1300 | 1,1800 | 1,1300 | 1,1600 | 1,1600 | 19.500 |
22 nov 2023 | 1,1300 | 1,1500 | 1,1100 | 1,1300 | 1,1300 | 27.700 |
21 nov 2023 | 1,1500 | 1,1700 | 1,1200 | 1,1200 | 1,1200 | 37.900 |
20 nov 2023 | 1,1700 | 1,1800 | 1,1500 | 1,1500 | 1,1500 | 15.800 |
17 nov 2023 | 1,1500 | 1,1500 | 1,1200 | 1,1300 | 1,1300 | 10.600 |
16 nov 2023 | 1,1700 | 1,1700 | 1,1100 | 1,1100 | 1,1100 | 14.700 |
15 nov 2023 | 1,1200 | 1,1700 | 1,1200 | 1,1500 | 1,1500 | 30.200 |
14 nov 2023 | 1,1600 | 1,1800 | 1,1000 | 1,1200 | 1,1200 | 42.900 |
13 nov 2023 | 1,2000 | 1,2000 | 1,1000 | 1,1200 | 1,1200 | 42.900 |
10 nov 2023 | 1,1400 | 1,1500 | 1,1000 | 1,1100 | 1,1100 | 18.100 |
09 nov 2023 | 1,1500 | 1,2000 | 1,1100 | 1,1100 | 1,1100 | 49.500 |
08 nov 2023 | 1,1000 | 1,1400 | 1,0900 | 1,0900 | 1,0900 | 43.100 |
07 nov 2023 | 1,1800 | 1,1800 | 1,1100 | 1,1200 | 1,1200 | 30.900 |
06 nov 2023 | 1,1000 | 1,1500 | 1,1000 | 1,1500 | 1,1500 | 20.200 |
03 nov 2023 | 1,1300 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 17.300 |
*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...