Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 1,2700 | 1,2900 | 1,2500 | 1,2500 | 1,2500 | 16.800 |
25 apr 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | 6.400 |
24 apr 2024 | 1,1950 | 1,3100 | 1,1950 | 1,2900 | 1,2900 | 121.600 |
23 apr 2024 | 1,2150 | 1,2250 | 1,2000 | 1,2200 | 1,2200 | 9.600 |
22 apr 2024 | 1,2250 | 1,2250 | 1,1800 | 1,2100 | 1,2100 | 36.000 |
19 apr 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2400 | 1,2400 | 28.000 |
18 apr 2024 | 1,2950 | 1,3200 | 1,2500 | 1,2500 | 1,2500 | 84.800 |
17 apr 2024 | 1,2900 | 1,3100 | 1,2500 | 1,2750 | 1,2750 | 95.200 |
16 apr 2024 | 1,2800 | 1,2950 | 1,2300 | 1,2950 | 1,2950 | 96.000 |
15 apr 2024 | 1,2750 | 1,2800 | 1,2500 | 1,2700 | 1,2700 | 28.800 |
12 apr 2024 | 1,3500 | 1,3500 | 1,2500 | 1,2550 | 1,2550 | 160.000 |
11 apr 2024 | 1,3400 | 1,3850 | 1,3100 | 1,3300 | 1,3300 | 79.200 |
10 apr 2024 | 1,3100 | 1,3500 | 1,2800 | 1,3500 | 1,3500 | 89.600 |
09 apr 2024 | 1,3850 | 1,4200 | 1,2500 | 1,3050 | 1,3050 | 244.800 |
08 apr 2024 | 1,4500 | 1,5200 | 1,3750 | 1,3750 | 1,3750 | 289.600 |
05 apr 2024 | 1,3600 | 1,4750 | 1,3250 | 1,4450 | 1,4450 | 422.400 |
04 apr 2024 | 1,2550 | 1,3900 | 1,2550 | 1,3850 | 1,3850 | 336.000 |
03 apr 2024 | 1,2450 | 1,2700 | 1,2450 | 1,2450 | 1,2450 | 11.200 |
02 apr 2024 | 1,2650 | 1,2900 | 1,2450 | 1,2450 | 1,2450 | 100.000 |
28 mar 2024 | 1,2450 | 1,2600 | 1,2250 | 1,2600 | 1,2600 | 16.800 |
27 mar 2024 | 1,2250 | 1,2650 | 1,2250 | 1,2500 | 1,2500 | 7.200 |
26 mar 2024 | 1,2350 | 1,2650 | 1,2200 | 1,2200 | 1,2200 | 8.000 |
25 mar 2024 | 1,2250 | 1,2700 | 1,2250 | 1,2400 | 1,2400 | 27.200 |
22 mar 2024 | 1,2150 | 1,2400 | 1,2150 | 1,2300 | 1,2300 | 12.000 |
21 mar 2024 | 1,1850 | 1,2150 | 1,1850 | 1,2150 | 1,2150 | 11.200 |
20 mar 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
19 mar 2024 | 1,1800 | 1,2100 | 1,1800 | 1,2100 | 1,2100 | 4.000 |
18 mar 2024 | 1,2050 | 1,2050 | 1,1950 | 1,1950 | 1,1950 | 1.600 |
15 mar 2024 | 1,2050 | 1,2050 | 1,1750 | 1,2000 | 1,2000 | 7.200 |
14 mar 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 800 |
13 mar 2024 | 1,1900 | 1,2000 | 1,1750 | 1,1750 | 1,1750 | 8.000 |
12 mar 2024 | 1,2000 | 1,2000 | 1,1600 | 1,1900 | 1,1900 | 12.000 |
11 mar 2024 | 1,1850 | 1,2100 | 1,1850 | 1,2100 | 1,2100 | 5.600 |
08 mar 2024 | 1,1850 | 1,2000 | 1,1650 | 1,2000 | 1,2000 | 16.800 |
07 mar 2024 | 1,1950 | 1,2100 | 1,1950 | 1,1950 | 1,1950 | 5.600 |
06 mar 2024 | 1,1950 | 1,2200 | 1,1950 | 1,2200 | 1,2200 | 8.000 |
05 mar 2024 | 1,1950 | 1,2200 | 1,1950 | 1,2000 | 1,2000 | 14.400 |
04 mar 2024 | 1,2700 | 1,2700 | 1,1850 | 1,2200 | 1,2200 | 46.400 |
01 mar 2024 | 1,2700 | 1,2750 | 1,2450 | 1,2600 | 1,2600 | 15.200 |
29 feb 2024 | 1,2400 | 1,2800 | 1,2350 | 1,2400 | 1,2400 | 41.600 |
28 feb 2024 | 1,2250 | 1,2350 | 1,2100 | 1,2350 | 1,2350 | 9.600 |
27 feb 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 2.400 |
26 feb 2024 | 1,2150 | 1,2150 | 1,2000 | 1,2000 | 1,2000 | 10.400 |
23 feb 2024 | 1,1950 | 1,2200 | 1,1950 | 1,2150 | 1,2150 | 11.200 |
22 feb 2024 | 1,1950 | 1,2200 | 1,1850 | 1,1850 | 1,1850 | 8.000 |
21 feb 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 8.000 |
20 feb 2024 | 1,2250 | 1,2300 | 1,1950 | 1,1950 | 1,1950 | 15.200 |
19 feb 2024 | 1,2250 | 1,2300 | 1,1950 | 1,1950 | 1,1950 | 19.200 |
16 feb 2024 | 1,2200 | 1,2250 | 1,2100 | 1,2100 | 1,2100 | 7.200 |
15 feb 2024 | 1,2150 | 1,2150 | 1,2000 | 1,2000 | 1,2000 | 6.400 |
14 feb 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1.600 |
13 feb 2024 | 1,2100 | 1,2200 | 1,1900 | 1,2150 | 1,2150 | 10.400 |
12 feb 2024 | 1,1450 | 1,2050 | 1,1300 | 1,2050 | 1,2050 | 23.200 |
09 feb 2024 | 1,1750 | 1,1800 | 1,1500 | 1,1500 | 1,1500 | 24.000 |
08 feb 2024 | 1,1850 | 1,1900 | 1,1800 | 1,1850 | 1,1850 | 6.400 |
07 feb 2024 | 1,2050 | 1,2050 | 1,1850 | 1,2000 | 1,2000 | 5.600 |
06 feb 2024 | 1,2150 | 1,2250 | 1,1950 | 1,2250 | 1,2250 | 12.800 |
05 feb 2024 | 1,2000 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 17.600 |
02 feb 2024 | 1,2500 | 1,2600 | 1,1650 | 1,2000 | 1,2000 | 64.000 |
01 feb 2024 | 1,2350 | 1,2600 | 1,2200 | 1,2500 | 1,2500 | 24.000 |
31 gen 2024 | 1,2200 | 1,2800 | 1,2200 | 1,2550 | 1,2550 | 50.400 |
30 gen 2024 | 1,2200 | 1,2400 | 1,2000 | 1,2300 | 1,2300 | 56.000 |
29 gen 2024 | 1,2350 | 1,2350 | 1,2000 | 1,2000 | 1,2000 | 12.000 |
26 gen 2024 | 1,2200 | 1,2200 | 1,2000 | 1,2050 | 1,2050 | 18.400 |
25 gen 2024 | 1,2100 | 1,2300 | 1,2050 | 1,2100 | 1,2100 | 12.800 |
24 gen 2024 | 1,2100 | 1,2300 | 1,2050 | 1,2200 | 1,2200 | 32.800 |
23 gen 2024 | 1,2200 | 1,2450 | 1,2050 | 1,2100 | 1,2100 | 78.400 |
22 gen 2024 | 1,2400 | 1,2900 | 1,2100 | 1,2450 | 1,2450 | 128.000 |
19 gen 2024 | 1,2700 | 1,2800 | 1,2400 | 1,2450 | 1,2450 | 68.000 |
18 gen 2024 | 1,3150 | 1,3400 | 1,2400 | 1,2950 | 1,2950 | 65.600 |
17 gen 2024 | 1,3100 | 1,3400 | 1,2600 | 1,2950 | 1,2950 | 124.800 |
16 gen 2024 | 1,3200 | 1,4100 | 1,2500 | 1,2800 | 1,2800 | 384.800 |
15 gen 2024 | 1,2250 | 1,3600 | 1,2100 | 1,3050 | 1,3050 | 345.600 |
12 gen 2024 | 1,1400 | 1,2500 | 1,1200 | 1,2400 | 1,2400 | 147.200 |
11 gen 2024 | 1,1900 | 1,1950 | 1,1200 | 1,1200 | 1,1200 | 168.800 |
10 gen 2024 | 1,2750 | 1,3150 | 1,1650 | 1,1800 | 1,1800 | 134.400 |
09 gen 2024 | 1,3650 | 1,3750 | 1,2700 | 1,2700 | 1,2700 | 139.200 |
08 gen 2024 | 1,3600 | 1,3850 | 1,2850 | 1,3350 | 1,3350 | 262.400 |
05 gen 2024 | 1,3000 | 1,3800 | 1,2900 | 1,3600 | 1,3600 | 322.400 |
04 gen 2024 | 1,2100 | 1,3200 | 1,2000 | 1,3050 | 1,3050 | 264.800 |
03 gen 2024 | 1,2250 | 1,2700 | 1,1950 | 1,2200 | 1,2200 | 108.000 |
02 gen 2024 | 1,1550 | 1,2700 | 1,1550 | 1,2100 | 1,2100 | 132.800 |
29 dic 2023 | 1,0600 | 1,1550 | 1,0300 | 1,1450 | 1,1450 | 83.200 |
28 dic 2023 | 1,0500 | 1,0600 | 1,0400 | 1,0450 | 1,0450 | 13.600 |
27 dic 2023 | 1,0450 | 1,0500 | 1,0200 | 1,0300 | 1,0300 | 10.400 |
22 dic 2023 | 1,0400 | 1,0500 | 1,0200 | 1,0250 | 1,0250 | 3.200 |
21 dic 2023 | 1,0200 | 1,0400 | 1,0200 | 1,0400 | 1,0400 | 4.800 |
20 dic 2023 | 1,0150 | 1,0300 | 1,0150 | 1,0250 | 1,0250 | 8.000 |
19 dic 2023 | 1,0300 | 1,0450 | 1,0300 | 1,0450 | 1,0450 | 2.400 |
18 dic 2023 | 1,0300 | 1,0400 | 1,0100 | 1,0100 | 1,0100 | 15.200 |
15 dic 2023 | 1,0150 | 1,0150 | 1,0050 | 1,0100 | 1,0100 | 9.600 |
14 dic 2023 | 1,0200 | 1,0400 | 1,0200 | 1,0200 | 1,0200 | 11.200 |
13 dic 2023 | 1,0200 | 1,0250 | 1,0100 | 1,0100 | 1,0100 | 2.400 |
12 dic 2023 | 1,0000 | 1,0250 | 0,9980 | 1,0250 | 1,0250 | 7.200 |
11 dic 2023 | 1,0150 | 1,0200 | 1,0150 | 1,0200 | 1,0200 | 2.400 |
08 dic 2023 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | - |
07 dic 2023 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 2.400 |
06 dic 2023 | 1,0100 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | 4.800 |
05 dic 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1.600 |
04 dic 2023 | 1,0000 | 1,0100 | 1,0000 | 1,0100 | 1,0100 | 1.600 |
*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...