Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 1,1000 | 1,1100 | 1,0600 | 1,0900 | 1,0900 | 55.560 |
06 mag 2024 | 1,1200 | 1,1400 | 1,1000 | 1,1100 | 1,1100 | 66.900 |
03 mag 2024 | 1,1000 | 1,1600 | 1,0900 | 1,1300 | 1,1300 | 152.900 |
02 mag 2024 | 1,1500 | 1,1500 | 1,0700 | 1,0900 | 1,0900 | 50.300 |
01 mag 2024 | 1,0600 | 1,1500 | 1,0600 | 1,1500 | 1,1500 | 92.800 |
30 apr 2024 | 1,0600 | 1,1000 | 1,0500 | 1,1000 | 1,1000 | 83.300 |
29 apr 2024 | 1,0800 | 1,0800 | 1,0500 | 1,0700 | 1,0700 | 78.100 |
26 apr 2024 | 1,0200 | 1,0600 | 1,0100 | 1,0500 | 1,0500 | 74.000 |
25 apr 2024 | 1,0100 | 1,0400 | 1,0100 | 1,0300 | 1,0300 | 35.700 |
24 apr 2024 | 1,0100 | 1,0800 | 1,0000 | 1,0500 | 1,0500 | 168.100 |
23 apr 2024 | 0,9600 | 1,0200 | 0,9600 | 1,0100 | 1,0100 | 48.700 |
22 apr 2024 | 0,9400 | 1,0000 | 0,9300 | 0,9600 | 0,9600 | 102.900 |
19 apr 2024 | 0,9300 | 0,9900 | 0,9300 | 0,9600 | 0,9600 | 29.800 |
18 apr 2024 | 0,9900 | 0,9900 | 0,9200 | 0,9500 | 0,9500 | 111.900 |
17 apr 2024 | 0,9300 | 0,9900 | 0,9200 | 0,9200 | 0,9200 | 104.000 |
16 apr 2024 | 0,9300 | 1,0200 | 0,9300 | 0,9500 | 0,9500 | 219.900 |
15 apr 2024 | 0,9300 | 1,0300 | 0,9000 | 0,9200 | 0,9200 | 111.300 |
12 apr 2024 | 0,9000 | 1,0300 | 0,9000 | 0,9500 | 0,9500 | 321.300 |
11 apr 2024 | 0,9300 | 0,9800 | 0,9200 | 0,9300 | 0,9300 | 104.500 |
10 apr 2024 | 0,9300 | 0,9600 | 0,9200 | 0,9300 | 0,9300 | 66.500 |
09 apr 2024 | 0,8500 | 0,9600 | 0,8500 | 0,9600 | 0,9600 | 164.100 |
08 apr 2024 | 0,9600 | 1,0000 | 0,8200 | 0,8400 | 0,8400 | 318.500 |
05 apr 2024 | 0,9600 | 1,0200 | 0,9600 | 0,9700 | 0,9700 | 105.700 |
04 apr 2024 | 1,0500 | 1,0600 | 1,0000 | 1,0000 | 1,0000 | 68.500 |
03 apr 2024 | 1,0500 | 1,0600 | 1,0300 | 1,0500 | 1,0500 | 83.500 |
02 apr 2024 | 1,0300 | 1,0500 | 1,0300 | 1,0500 | 1,0500 | 54.700 |
01 apr 2024 | 1,0600 | 1,0600 | 1,0300 | 1,0400 | 1,0400 | 59.300 |
28 mar 2024 | 1,0300 | 1,0600 | 1,0300 | 1,0400 | 1,0400 | 71.900 |
27 mar 2024 | 1,0400 | 1,0500 | 1,0300 | 1,0400 | 1,0400 | 59.200 |
26 mar 2024 | 1,0400 | 1,0600 | 1,0300 | 1,0400 | 1,0400 | 64.700 |
25 mar 2024 | 1,0400 | 1,0500 | 1,0300 | 1,0400 | 1,0400 | 62.600 |
22 mar 2024 | 1,0400 | 1,0500 | 1,0300 | 1,0400 | 1,0400 | 62.800 |
21 mar 2024 | 1,0200 | 1,0800 | 1,0200 | 1,0500 | 1,0500 | 202.500 |
20 mar 2024 | 1,0300 | 1,0500 | 1,0100 | 1,0300 | 1,0300 | 75.400 |
19 mar 2024 | 1,0100 | 1,0500 | 1,0100 | 1,0300 | 1,0300 | 67.200 |
18 mar 2024 | 1,0400 | 1,0800 | 1,0100 | 1,0300 | 1,0300 | 145.000 |
15 mar 2024 | 1,1700 | 1,1800 | 1,0100 | 1,0600 | 1,0600 | 311.000 |
14 mar 2024 | 1,1600 | 1,2500 | 1,1600 | 1,1700 | 1,1700 | 368.500 |
13 mar 2024 | 1,1500 | 1,2200 | 1,1300 | 1,1600 | 1,1600 | 260.200 |
12 mar 2024 | 1,0900 | 1,1700 | 1,0700 | 1,1500 | 1,1500 | 190.500 |
11 mar 2024 | 1,0700 | 1,1300 | 1,0600 | 1,1100 | 1,1100 | 220.400 |
08 mar 2024 | 1,0600 | 1,0800 | 1,0400 | 1,0600 | 1,0600 | 73.900 |
07 mar 2024 | 1,0000 | 1,0800 | 1,0000 | 1,0400 | 1,0400 | 165.300 |
06 mar 2024 | 1,0900 | 1,0900 | 1,0000 | 1,0000 | 1,0000 | 80.800 |
05 mar 2024 | 1,0900 | 1,1000 | 1,0500 | 1,0800 | 1,0800 | 100.300 |
04 mar 2024 | 1,0000 | 1,1000 | 1,0000 | 1,0700 | 1,0700 | 391.200 |
01 mar 2024 | 1,0100 | 1,0200 | 1,0000 | 1,0200 | 1,0200 | 84.700 |
29 feb 2024 | 0,9900 | 1,0200 | 0,9800 | 1,0000 | 1,0000 | 77.800 |
28 feb 2024 | 0,9800 | 1,0200 | 0,9700 | 0,9900 | 0,9900 | 122.900 |
27 feb 2024 | 0,9800 | 1,0000 | 0,9600 | 0,9800 | 0,9800 | 170.000 |
26 feb 2024 | 0,9700 | 1,0000 | 0,9300 | 0,9900 | 0,9900 | 80.400 |
23 feb 2024 | 0,9800 | 1,0000 | 0,9500 | 0,9700 | 0,9700 | 191.500 |
22 feb 2024 | 1,0300 | 1,0300 | 0,9800 | 0,9800 | 0,9800 | 90.300 |
21 feb 2024 | 1,0300 | 1,0500 | 1,0300 | 1,0300 | 1,0300 | 32.000 |
20 feb 2024 | 1,0300 | 1,0800 | 1,0200 | 1,0600 | 1,0600 | 119.500 |
16 feb 2024 | 1,0800 | 1,0800 | 1,0500 | 1,0700 | 1,0700 | 102.500 |
15 feb 2024 | 0,9600 | 1,0600 | 0,9600 | 1,0600 | 1,0600 | 248.800 |
14 feb 2024 | 0,9700 | 0,9700 | 0,9300 | 0,9700 | 0,9700 | 99.500 |
13 feb 2024 | 0,9400 | 0,9800 | 0,9300 | 0,9300 | 0,9300 | 81.100 |
12 feb 2024 | 0,9700 | 0,9900 | 0,9600 | 0,9600 | 0,9600 | 104.100 |
09 feb 2024 | 0,9600 | 0,9800 | 0,9600 | 0,9600 | 0,9600 | 62.100 |
08 feb 2024 | 0,9600 | 1,0100 | 0,9500 | 0,9500 | 0,9500 | 202.400 |
07 feb 2024 | 0,9700 | 1,0000 | 0,9600 | 0,9700 | 0,9700 | 31.700 |
06 feb 2024 | 0,9600 | 1,0000 | 0,9500 | 0,9900 | 0,9900 | 158.300 |
05 feb 2024 | 0,9500 | 1,0000 | 0,9500 | 0,9700 | 0,9700 | 64.700 |
02 feb 2024 | 1,0400 | 1,0400 | 0,9500 | 0,9800 | 0,9800 | 164.600 |
01 feb 2024 | 1,0500 | 1,0800 | 1,0400 | 1,0500 | 1,0500 | 33.700 |
31 gen 2024 | 1,0800 | 1,1000 | 1,0400 | 1,0500 | 1,0500 | 90.700 |
30 gen 2024 | 1,1000 | 1,1200 | 1,0900 | 1,0900 | 1,0900 | 62.200 |
29 gen 2024 | 1,1200 | 1,1500 | 1,1000 | 1,1100 | 1,1100 | 94.100 |
26 gen 2024 | 1,0800 | 1,1400 | 1,0800 | 1,1200 | 1,1200 | 51.500 |
25 gen 2024 | 1,1000 | 1,1100 | 1,0700 | 1,0800 | 1,0800 | 31.200 |
24 gen 2024 | 1,1000 | 1,1500 | 1,0400 | 1,0700 | 1,0700 | 129.200 |
23 gen 2024 | 1,1000 | 1,1500 | 1,0900 | 1,1100 | 1,1100 | 85.400 |
22 gen 2024 | 1,0700 | 1,1400 | 1,0500 | 1,0800 | 1,0800 | 189.100 |
19 gen 2024 | 1,0600 | 1,1200 | 1,0500 | 1,0500 | 1,0500 | 108.900 |
18 gen 2024 | 1,0600 | 1,1000 | 1,0500 | 1,0700 | 1,0700 | 48.800 |
17 gen 2024 | 1,0800 | 1,0800 | 1,0500 | 1,0600 | 1,0600 | 99.300 |
16 gen 2024 | 1,1100 | 1,1800 | 1,0800 | 1,0800 | 1,0800 | 323.600 |
12 gen 2024 | 1,1900 | 1,2700 | 1,1500 | 1,1500 | 1,1500 | 196.700 |
11 gen 2024 | 1,2700 | 1,3600 | 1,1800 | 1,1800 | 1,1800 | 300.200 |
10 gen 2024 | 1,2600 | 1,4500 | 1,2400 | 1,2400 | 1,2400 | 1.012.500 |
09 gen 2024 | 1,2300 | 1,2800 | 1,2200 | 1,2600 | 1,2600 | 518.600 |
08 gen 2024 | 1,1300 | 1,2200 | 1,1300 | 1,2000 | 1,2000 | 469.500 |
05 gen 2024 | 1,0700 | 1,1500 | 1,0700 | 1,1300 | 1,1300 | 291.700 |
04 gen 2024 | 1,0500 | 1,0800 | 1,0500 | 1,0700 | 1,0700 | 108.500 |
03 gen 2024 | 1,0500 | 1,0700 | 1,0400 | 1,0400 | 1,0400 | 116.700 |
02 gen 2024 | 1,0800 | 1,0800 | 1,0400 | 1,0500 | 1,0500 | 101.500 |
29 dic 2023 | 1,0600 | 1,0700 | 1,0300 | 1,0500 | 1,0500 | 180.500 |
28 dic 2023 | 1,0500 | 1,0800 | 1,0500 | 1,0500 | 1,0500 | 117.800 |
27 dic 2023 | 1,0400 | 1,0700 | 1,0400 | 1,0600 | 1,0600 | 59.900 |
26 dic 2023 | 1,0800 | 1,0800 | 1,0200 | 1,0600 | 1,0600 | 155.200 |
22 dic 2023 | 1,0300 | 1,0900 | 1,0300 | 1,0600 | 1,0600 | 262.300 |
21 dic 2023 | 0,9900 | 1,0600 | 0,9800 | 1,0200 | 1,0200 | 155.900 |
20 dic 2023 | 0,9600 | 1,0100 | 0,9600 | 0,9700 | 0,9700 | 280.500 |
19 dic 2023 | 0,9500 | 1,0100 | 0,9500 | 0,9800 | 0,9800 | 120.700 |
18 dic 2023 | 0,9500 | 1,0200 | 0,9500 | 0,9500 | 0,9500 | 70.400 |
15 dic 2023 | 0,9300 | 1,0800 | 0,9300 | 0,9500 | 0,9500 | 488.800 |
14 dic 2023 | 0,9500 | 0,9900 | 0,9200 | 0,9300 | 0,9300 | 176.500 |
13 dic 2023 | 1,0100 | 1,0100 | 0,9200 | 0,9400 | 0,9400 | 119.500 |
*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...