Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 1,4600 | 1,5500 | 1,4350 | 1,5450 | 1,5450 | 227.673 |
03 mag 2024 | 1,3850 | 1,4900 | 1,3500 | 1,4900 | 1,4900 | 289.768 |
02 mag 2024 | 1,3800 | 1,4300 | 1,3800 | 1,4000 | 1,4000 | 153.069 |
01 mag 2024 | 1,4400 | 1,4450 | 1,3800 | 1,3800 | 1,3800 | 183.755 |
30 apr 2024 | 1,4550 | 1,5250 | 1,4300 | 1,4350 | 1,4350 | 66.953 |
29 apr 2024 | 1,4550 | 1,4850 | 1,4200 | 1,4600 | 1,4600 | 118.708 |
26 apr 2024 | 1,4850 | 1,4900 | 1,4250 | 1,4900 | 1,4900 | 207.552 |
24 apr 2024 | 1,4500 | 1,4950 | 1,4500 | 1,4700 | 1,4700 | 582.758 |
23 apr 2024 | 1,4000 | 1,4700 | 1,3900 | 1,4600 | 1,4600 | 105.587 |
22 apr 2024 | 1,3900 | 1,4550 | 1,3700 | 1,4050 | 1,4050 | 340.667 |
19 apr 2024 | 1,5000 | 1,5000 | 1,4000 | 1,4300 | 1,4300 | 152.616 |
18 apr 2024 | 1,5550 | 1,5550 | 1,4800 | 1,5100 | 1,5100 | 56.137 |
17 apr 2024 | 1,4950 | 1,5500 | 1,4650 | 1,5200 | 1,5200 | 95.023 |
16 apr 2024 | 1,5100 | 1,5100 | 1,4750 | 1,5000 | 1,5000 | 382.897 |
15 apr 2024 | 1,5400 | 1,5400 | 1,4600 | 1,4950 | 1,4950 | 195.403 |
12 apr 2024 | 1,5500 | 1,5600 | 1,5400 | 1,5450 | 1,5450 | 43.565 |
11 apr 2024 | 1,5900 | 1,6050 | 1,4950 | 1,5400 | 1,5400 | 441.961 |
10 apr 2024 | 1,5650 | 1,6350 | 1,5650 | 1,6150 | 1,6150 | 169.098 |
09 apr 2024 | 1,6300 | 1,6750 | 1,6150 | 1,6450 | 1,6450 | 194.571 |
08 apr 2024 | 1,6700 | 1,6700 | 1,5500 | 1,6200 | 1,6200 | 387.299 |
05 apr 2024 | 1,6600 | 1,6600 | 1,6000 | 1,6600 | 1,6600 | 87.938 |
04 apr 2024 | 1,6700 | 1,7000 | 1,6300 | 1,6700 | 1,6700 | 1.275.641 |
03 apr 2024 | 1,6500 | 1,6500 | 1,5700 | 1,6300 | 1,6300 | 1.377.536 |
02 apr 2024 | 1,5500 | 1,6350 | 1,5300 | 1,6350 | 1,6350 | 384.351 |
28 mar 2024 | 1,4700 | 1,5500 | 1,4700 | 1,5500 | 1,5500 | 341.641 |
27 mar 2024 | 1,5450 | 1,5450 | 1,4350 | 1,4700 | 1,4700 | 2.167.561 |
26 mar 2024 | 1,3150 | 1,5850 | 1,3150 | 1,5850 | 1,5850 | 1.154.072 |
25 mar 2024 | 1,2650 | 1,3150 | 1,2650 | 1,3100 | 1,3100 | 114.404 |
22 mar 2024 | 1,2450 | 1,2900 | 1,2450 | 1,2900 | 1,2900 | 96.472 |
21 mar 2024 | 1,2300 | 1,2450 | 1,2150 | 1,2450 | 1,2450 | 90.628 |
20 mar 2024 | 1,2100 | 1,2300 | 1,2050 | 1,2300 | 1,2300 | 76.142 |
19 mar 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2150 | 1,2150 | 101.356 |
18 mar 2024 | 1,2500 | 1,2500 | 1,2200 | 1,2500 | 1,2500 | 69.574 |
15 mar 2024 | 1,2300 | 1,2450 | 1,2200 | 1,2300 | 1,2300 | 52.940 |
14 mar 2024 | 1,2800 | 1,2800 | 1,2250 | 1,2550 | 1,2550 | 81.202 |
13 mar 2024 | 1,2150 | 1,3000 | 1,2100 | 1,3000 | 1,3000 | 370.473 |
12 mar 2024 | 1,2100 | 1,2350 | 1,2100 | 1,2150 | 1,2150 | 301.001 |
11 mar 2024 | 1,2200 | 1,2400 | 1,2050 | 1,2100 | 1,2100 | 229.002 |
08 mar 2024 | 1,2500 | 1,2650 | 1,2300 | 1,2400 | 1,2400 | 302.138 |
07 mar 2024 | 1,2650 | 1,3100 | 1,2450 | 1,2600 | 1,2600 | 579.620 |
06 mar 2024 | 1,2750 | 1,2900 | 1,2600 | 1,2900 | 1,2900 | 38.086 |
05 mar 2024 | 1,2350 | 1,2750 | 1,2300 | 1,2750 | 1,2750 | 153.635 |
04 mar 2024 | 1,2400 | 1,2500 | 1,2350 | 1,2350 | 1,2350 | 81.298 |
01 mar 2024 | 1,2600 | 1,2700 | 1,2300 | 1,2600 | 1,2600 | 163.518 |
29 feb 2024 | 1,2400 | 1,2600 | 1,2050 | 1,2600 | 1,2600 | 120.696 |
28 feb 2024 | 1,2650 | 1,2700 | 1,2000 | 1,2500 | 1,2500 | 92.124 |
27 feb 2024 | 1,2450 | 1,2650 | 1,2200 | 1,2650 | 1,2650 | 1.871.074 |
26 feb 2024 | 1,2500 | 1,2650 | 1,2050 | 1,2450 | 1,2450 | 136.796 |
23 feb 2024 | 1,2900 | 1,2900 | 1,2550 | 1,2750 | 1,2750 | 54.345 |
22 feb 2024 | 1,3000 | 1,3000 | 1,2500 | 1,2900 | 1,2900 | 82.616 |
21 feb 2024 | 1,3050 | 1,3300 | 1,2900 | 1,3000 | 1,3000 | 105.374 |
20 feb 2024 | 1,3100 | 1,3500 | 1,2900 | 1,3400 | 1,3400 | 66.758 |
19 feb 2024 | 1,3450 | 1,3500 | 1,3000 | 1,3100 | 1,3100 | 130.745 |
16 feb 2024 | 1,3900 | 1,3900 | 1,3100 | 1,3500 | 1,3500 | 190.771 |
15 feb 2024 | 1,4000 | 1,4000 | 1,3400 | 1,3800 | 1,3800 | 127.096 |
14 feb 2024 | 1,3650 | 1,4300 | 1,3350 | 1,4000 | 1,4000 | 329.131 |
13 feb 2024 | 1,2750 | 1,3900 | 1,2750 | 1,3900 | 1,3900 | 474.043 |
12 feb 2024 | 1,2800 | 1,2900 | 1,2500 | 1,2750 | 1,2750 | 89.096 |
09 feb 2024 | 1,2950 | 1,3125 | 1,2650 | 1,2900 | 1,2900 | 130.581 |
08 feb 2024 | 1,2800 | 1,3000 | 1,2725 | 1,2950 | 1,2950 | 95.724 |
07 feb 2024 | 1,2800 | 1,3450 | 1,2400 | 1,3000 | 1,3000 | 241.516 |
06 feb 2024 | 1,2600 | 1,2800 | 1,2200 | 1,2800 | 1,2800 | 108.889 |
05 feb 2024 | 1,3400 | 1,3400 | 1,2300 | 1,2300 | 1,2300 | 322.822 |
02 feb 2024 | 1,2650 | 1,3550 | 1,2600 | 1,3300 | 1,3300 | 345.962 |
01 feb 2024 | 1,2900 | 1,3100 | 1,2350 | 1,2800 | 1,2800 | 94.715 |
31 gen 2024 | 1,2850 | 1,3000 | 1,2450 | 1,3000 | 1,3000 | 171.418 |
30 gen 2024 | 1,2350 | 1,2900 | 1,2350 | 1,2500 | 1,2500 | 179.241 |
29 gen 2024 | 1,2200 | 1,2550 | 1,2100 | 1,2450 | 1,2450 | 77.968 |
25 gen 2024 | 1,2500 | 1,2550 | 1,2150 | 1,2150 | 1,2150 | 68.187 |
24 gen 2024 | 1,2400 | 1,2500 | 1,1800 | 1,2500 | 1,2500 | 283.090 |
23 gen 2024 | 1,2200 | 1,2450 | 1,2150 | 1,2400 | 1,2400 | 34.236 |
22 gen 2024 | 1,2450 | 1,2550 | 1,2100 | 1,2200 | 1,2200 | 49.162 |
19 gen 2024 | 1,2350 | 1,2700 | 1,2150 | 1,2500 | 1,2500 | 98.578 |
18 gen 2024 | 1,2400 | 1,2550 | 1,2200 | 1,2350 | 1,2350 | 72.826 |
17 gen 2024 | 1,2300 | 1,2650 | 1,2200 | 1,2200 | 1,2200 | 553.046 |
16 gen 2024 | 1,2600 | 1,2600 | 1,2300 | 1,2300 | 1,2300 | 257.276 |
15 gen 2024 | 1,2600 | 1,2600 | 1,2500 | 1,2550 | 1,2550 | 138.893 |
12 gen 2024 | 1,3100 | 1,3100 | 1,2600 | 1,2900 | 1,2900 | 86.803 |
11 gen 2024 | 1,2850 | 1,3300 | 1,2800 | 1,3100 | 1,3100 | 21.074 |
10 gen 2024 | 1,3400 | 1,3400 | 1,2650 | 1,2800 | 1,2800 | 126.373 |
09 gen 2024 | 1,3100 | 1,3500 | 1,2600 | 1,3400 | 1,3400 | 183.904 |
08 gen 2024 | 1,3000 | 1,3250 | 1,2600 | 1,3100 | 1,3100 | 113.983 |
05 gen 2024 | 1,3150 | 1,3300 | 1,2700 | 1,3000 | 1,3000 | 219.216 |
04 gen 2024 | 1,3100 | 1,3300 | 1,3050 | 1,3050 | 1,3050 | 11.163 |
03 gen 2024 | 1,4000 | 1,4000 | 1,3100 | 1,3150 | 1,3150 | 113.147 |
02 gen 2024 | 1,3800 | 1,3800 | 1,3450 | 1,3750 | 1,3750 | 140.220 |
29 dic 2023 | 1,3900 | 1,3900 | 1,3350 | 1,3800 | 1,3800 | 118.953 |
28 dic 2023 | 1,4000 | 1,4000 | 1,3250 | 1,3600 | 1,3600 | 44.944 |
27 dic 2023 | 1,2900 | 1,3900 | 1,2900 | 1,3900 | 1,3900 | 471.063 |
22 dic 2023 | 1,3300 | 1,3300 | 1,2900 | 1,2900 | 1,2900 | 83.004 |
21 dic 2023 | 1,2800 | 1,3000 | 1,2100 | 1,3000 | 1,3000 | 174.877 |
20 dic 2023 | 1,3000 | 1,3300 | 1,2900 | 1,3100 | 1,3100 | 104.758 |
19 dic 2023 | 1,3050 | 1,3300 | 1,2600 | 1,2900 | 1,2900 | 183.429 |
18 dic 2023 | 1,4050 | 1,4200 | 1,3000 | 1,3300 | 1,3300 | 215.097 |
15 dic 2023 | 1,4000 | 1,4100 | 1,3600 | 1,4050 | 1,4050 | 135.610 |
14 dic 2023 | 1,3450 | 1,4000 | 1,3300 | 1,3900 | 1,3900 | 293.981 |
13 dic 2023 | 1,3300 | 1,3400 | 1,2850 | 1,3400 | 1,3400 | 1.319.486 |
12 dic 2023 | 1,3300 | 1,3500 | 1,2900 | 1,3300 | 1,3300 | 120.029 |
11 dic 2023 | 1,3050 | 1,3450 | 1,2600 | 1,3300 | 1,3300 | 172.003 |
08 dic 2023 | 1,3500 | 1,4000 | 1,3300 | 1,3500 | 1,3500 | 294.191 |
*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...