Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 1,6600 | 1,7000 | 1,6300 | 1,6500 | 1,6500 | 1.109.338 |
27 mar 2024 | 1,5900 | 1,6500 | 1,5700 | 1,6500 | 1,6500 | 4.086.600 |
26 mar 2024 | 1,5600 | 1,5800 | 1,5200 | 1,5400 | 1,5400 | 3.256.700 |
25 mar 2024 | 1,6000 | 1,6600 | 1,5600 | 1,5600 | 1,5600 | 1.309.500 |
22 mar 2024 | 1,6000 | 1,6400 | 1,5300 | 1,5800 | 1,5800 | 3.408.200 |
21 mar 2024 | 1,6100 | 1,6400 | 1,5300 | 1,5800 | 1,5800 | 4.899.600 |
20 mar 2024 | 1,5700 | 1,6300 | 1,5500 | 1,6300 | 1,6300 | 1.674.900 |
19 mar 2024 | 1,5500 | 1,6300 | 1,5300 | 1,5600 | 1,5600 | 4.597.400 |
18 mar 2024 | 1,5500 | 1,6600 | 1,5300 | 1,5500 | 1,5500 | 4.472.400 |
15 mar 2024 | 1,6100 | 1,6500 | 1,5400 | 1,5600 | 1,5600 | 4.034.600 |
14 mar 2024 | 1,7000 | 1,7100 | 1,6000 | 1,6300 | 1,6300 | 2.430.600 |
13 mar 2024 | 1,7300 | 1,7900 | 1,7000 | 1,7000 | 1,7000 | 1.396.900 |
12 mar 2024 | 1,7300 | 1,7400 | 1,7000 | 1,7200 | 1,7200 | 623.700 |
11 mar 2024 | 1,7800 | 1,8100 | 1,7300 | 1,7500 | 1,7500 | 599.600 |
08 mar 2024 | 1,7600 | 1,8200 | 1,7500 | 1,7900 | 1,7900 | 1.469.500 |
07 mar 2024 | 1,7900 | 1,8100 | 1,7300 | 1,7400 | 1,7400 | 1.003.200 |
06 mar 2024 | 1,7400 | 1,8200 | 1,6900 | 1,7600 | 1,7600 | 2.247.700 |
05 mar 2024 | 1,7500 | 1,7700 | 1,7000 | 1,7200 | 1,7200 | 1.788.300 |
04 mar 2024 | 1,8100 | 1,8200 | 1,7500 | 1,7600 | 1,7600 | 1.648.100 |
01 mar 2024 | 1,7100 | 1,8200 | 1,6700 | 1,7900 | 1,7900 | 2.468.400 |
29 feb 2024 | 1,7200 | 1,7300 | 1,6500 | 1,7200 | 1,7200 | 2.452.500 |
28 feb 2024 | 1,9200 | 1,9200 | 1,6500 | 1,7000 | 1,7000 | 2.942.800 |
27 feb 2024 | 1,9800 | 2,0300 | 1,9200 | 1,9400 | 1,9400 | 1.403.200 |
26 feb 2024 | 1,9900 | 2,0600 | 1,8900 | 1,9800 | 1,9800 | 3.505.000 |
23 feb 2024 | 1,8300 | 1,9300 | 1,7400 | 1,8800 | 1,8800 | 6.022.700 |
22 feb 2024 | 1,6000 | 1,9100 | 1,5800 | 1,8200 | 1,8200 | 11.285.400 |
21 feb 2024 | 1,6900 | 1,7200 | 1,5800 | 1,6100 | 1,6100 | 4.824.200 |
20 feb 2024 | 1,7900 | 1,7900 | 1,6900 | 1,7000 | 1,7000 | 1.300.100 |
16 feb 2024 | 1,8600 | 1,8700 | 1,7900 | 1,8000 | 1,8000 | 976.300 |
15 feb 2024 | 1,8100 | 1,8700 | 1,8000 | 1,8700 | 1,8700 | 2.073.200 |
14 feb 2024 | 1,7700 | 1,8100 | 1,7500 | 1,7900 | 1,7900 | 1.055.300 |
13 feb 2024 | 1,7400 | 1,7700 | 1,6900 | 1,7300 | 1,7300 | 2.053.000 |
12 feb 2024 | 1,6900 | 1,8300 | 1,6800 | 1,8100 | 1,8100 | 1.783.000 |
09 feb 2024 | 1,6500 | 1,7000 | 1,6000 | 1,6800 | 1,6800 | 1.519.300 |
08 feb 2024 | 1,6500 | 1,6800 | 1,6100 | 1,6600 | 1,6600 | 677.100 |
07 feb 2024 | 1,6800 | 1,6900 | 1,5900 | 1,6400 | 1,6400 | 3.038.300 |
06 feb 2024 | 1,6400 | 1,6900 | 1,6200 | 1,6500 | 1,6500 | 1.687.500 |
05 feb 2024 | 1,6300 | 1,6600 | 1,5700 | 1,6500 | 1,6500 | 1.697.900 |
02 feb 2024 | 1,7400 | 1,7500 | 1,6600 | 1,6900 | 1,6900 | 964.400 |
01 feb 2024 | 1,7500 | 1,7800 | 1,7100 | 1,7500 | 1,7500 | 1.656.200 |
31 gen 2024 | 1,7800 | 1,8400 | 1,7200 | 1,7200 | 1,7200 | 1.568.900 |
30 gen 2024 | 1,7900 | 1,8200 | 1,7900 | 1,8000 | 1,8000 | 967.700 |
29 gen 2024 | 1,9400 | 1,9400 | 1,7700 | 1,8200 | 1,8200 | 2.306.800 |
26 gen 2024 | 1,8500 | 1,9200 | 1,8000 | 1,9100 | 1,9100 | 3.895.800 |
25 gen 2024 | 1,7800 | 1,8300 | 1,7700 | 1,8100 | 1,8100 | 1.251.700 |
24 gen 2024 | 1,7900 | 1,8600 | 1,7500 | 1,7600 | 1,7600 | 1.486.200 |
23 gen 2024 | 1,7300 | 1,8100 | 1,7300 | 1,7700 | 1,7700 | 1.325.700 |
22 gen 2024 | 1,6800 | 1,7900 | 1,6800 | 1,7500 | 1,7500 | 1.667.500 |
19 gen 2024 | 1,5300 | 1,6900 | 1,5100 | 1,6600 | 1,6600 | 7.212.600 |
18 gen 2024 | 1,5100 | 1,5400 | 1,4500 | 1,5000 | 1,5000 | 1.238.300 |
17 gen 2024 | 1,5700 | 1,5800 | 1,5000 | 1,5300 | 1,5300 | 1.214.700 |
16 gen 2024 | 1,6400 | 1,6500 | 1,5700 | 1,6000 | 1,6000 | 1.470.700 |
12 gen 2024 | 1,7200 | 1,7600 | 1,6500 | 1,6700 | 1,6700 | 1.518.700 |
11 gen 2024 | 1,7100 | 1,7400 | 1,6700 | 1,6900 | 1,6900 | 1.362.900 |
10 gen 2024 | 1,7100 | 1,7700 | 1,7000 | 1,7500 | 1,7500 | 1.778.700 |
09 gen 2024 | 1,6600 | 1,8100 | 1,6100 | 1,7500 | 1,7500 | 4.216.200 |
08 gen 2024 | 1,7400 | 1,7400 | 1,6500 | 1,6700 | 1,6700 | 1.032.500 |
05 gen 2024 | 1,6600 | 1,7600 | 1,6500 | 1,7000 | 1,7000 | 2.683.200 |
04 gen 2024 | 1,6300 | 1,7000 | 1,6300 | 1,6500 | 1,6500 | 1.229.100 |
03 gen 2024 | 1,7500 | 1,7500 | 1,6100 | 1,6400 | 1,6400 | 3.419.000 |
02 gen 2024 | 1,8300 | 1,8800 | 1,7500 | 1,7700 | 1,7700 | 2.380.800 |
29 dic 2023 | 1,8600 | 1,8900 | 1,8200 | 1,8200 | 1,8200 | 1.479.400 |
28 dic 2023 | 1,8500 | 1,9000 | 1,8400 | 1,8800 | 1,8800 | 1.519.700 |
27 dic 2023 | 1,8500 | 1,9100 | 1,8300 | 1,8700 | 1,8700 | 1.101.700 |
26 dic 2023 | 1,8400 | 1,8600 | 1,8000 | 1,8300 | 1,8300 | 1.230.500 |
22 dic 2023 | 1,8600 | 1,8700 | 1,8100 | 1,8300 | 1,8300 | 1.431.800 |
21 dic 2023 | 1,8400 | 1,8900 | 1,8000 | 1,8400 | 1,8400 | 2.081.800 |
20 dic 2023 | 1,8500 | 1,9500 | 1,7700 | 1,8000 | 1,8000 | 5.251.200 |
19 dic 2023 | 1,7200 | 1,7200 | 1,6400 | 1,6800 | 1,6800 | 1.803.900 |
18 dic 2023 | 1,6800 | 1,7000 | 1,6100 | 1,6800 | 1,6800 | 3.770.600 |
15 dic 2023 | 1,7800 | 1,7900 | 1,6500 | 1,6600 | 1,6600 | 8.964.200 |
14 dic 2023 | 1,7500 | 1,8100 | 1,7300 | 1,7500 | 1,7500 | 4.147.800 |
13 dic 2023 | 1,6000 | 1,7100 | 1,5700 | 1,6900 | 1,6900 | 2.450.600 |
12 dic 2023 | 1,6800 | 1,7000 | 1,5900 | 1,6000 | 1,6000 | 2.552.400 |
11 dic 2023 | 1,6700 | 1,7000 | 1,6200 | 1,6600 | 1,6600 | 3.533.900 |
08 dic 2023 | 1,5000 | 1,7000 | 1,5000 | 1,6500 | 1,6500 | 5.246.800 |
07 dic 2023 | 1,4800 | 1,5600 | 1,4600 | 1,5300 | 1,5300 | 2.529.800 |
06 dic 2023 | 1,5400 | 1,5700 | 1,4900 | 1,4900 | 1,4900 | 1.626.900 |
05 dic 2023 | 1,5500 | 1,5500 | 1,4900 | 1,5000 | 1,5000 | 1.540.500 |
04 dic 2023 | 1,5800 | 1,6000 | 1,5200 | 1,5400 | 1,5400 | 2.135.900 |
01 dic 2023 | 1,4400 | 1,6000 | 1,4200 | 1,5800 | 1,5800 | 3.380.400 |
30 nov 2023 | 1,4400 | 1,4700 | 1,4000 | 1,4500 | 1,4500 | 8.709.500 |
29 nov 2023 | 1,3900 | 1,4400 | 1,3700 | 1,4200 | 1,4200 | 3.588.400 |
28 nov 2023 | 1,3100 | 1,3900 | 1,2600 | 1,3600 | 1,3600 | 5.894.900 |
27 nov 2023 | 1,3300 | 1,3400 | 1,3100 | 1,3200 | 1,3200 | 2.025.900 |
24 nov 2023 | 1,3200 | 1,3500 | 1,3100 | 1,3400 | 1,3400 | 768.200 |
22 nov 2023 | 1,3800 | 1,4000 | 1,3200 | 1,3400 | 1,3400 | 2.440.900 |
21 nov 2023 | 1,3600 | 1,3800 | 1,3300 | 1,3500 | 1,3500 | 3.133.100 |
20 nov 2023 | 1,3500 | 1,4300 | 1,3400 | 1,3900 | 1,3900 | 6.536.600 |
17 nov 2023 | 1,3800 | 1,4000 | 1,3300 | 1,3500 | 1,3500 | 2.960.300 |
16 nov 2023 | 1,4100 | 1,4300 | 1,3300 | 1,3600 | 1,3600 | 2.746.500 |
15 nov 2023 | 1,4300 | 1,4900 | 1,4000 | 1,4100 | 1,4100 | 3.011.800 |
14 nov 2023 | 1,3400 | 1,4200 | 1,3400 | 1,4100 | 1,4100 | 3.509.100 |
13 nov 2023 | 1,3100 | 1,3400 | 1,3100 | 1,3200 | 1,3200 | 1.354.400 |
10 nov 2023 | 1,3100 | 1,3400 | 1,2900 | 1,3200 | 1,3200 | 4.438.700 |
09 nov 2023 | 1,3000 | 1,3400 | 1,2500 | 1,2900 | 1,2900 | 6.603.800 |
08 nov 2023 | 1,1300 | 1,3100 | 1,1100 | 1,3000 | 1,3000 | 9.615.200 |
07 nov 2023 | 1,1200 | 1,1500 | 1,1000 | 1,1300 | 1,1300 | 5.117.600 |
06 nov 2023 | 1,1300 | 1,1500 | 1,0900 | 1,1200 | 1,1200 | 3.413.900 |
03 nov 2023 | 1,1000 | 1,1700 | 1,0800 | 1,1300 | 1,1300 | 3.211.100 |
*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...