Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 1,1350 | 1,1500 | 1,1300 | 1,1350 | 1,1350 | 13.600 |
25 apr 2024 | 1,1500 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 10.294 |
24 apr 2024 | 1,1400 | 1,1650 | 1,1350 | 1,1550 | 1,1550 | 73.758 |
23 apr 2024 | 1,1450 | 1,1500 | 1,1300 | 1,1400 | 1,1400 | 33.866 |
22 apr 2024 | 1,1200 | 1,1450 | 1,1200 | 1,1300 | 1,1300 | 9.451 |
19 apr 2024 | 1,1200 | 1,1300 | 1,1200 | 1,1200 | 1,1200 | 13.219 |
18 apr 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1400 | 1,1400 | 6.000 |
17 apr 2024 | 1,1450 | 1,1550 | 1,1000 | 1,1250 | 1,1250 | 69.011 |
16 apr 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1300 | 1,1300 | 6.699 |
15 apr 2024 | 1,1500 | 1,1700 | 1,1350 | 1,1350 | 1,1350 | 18.855 |
12 apr 2024 | 1,1250 | 1,1400 | 1,1250 | 1,1300 | 1,1300 | 3.384 |
11 apr 2024 | 1,1400 | 1,1400 | 1,1100 | 1,1350 | 1,1350 | 9.747 |
10 apr 2024 | 1,1500 | 1,1650 | 1,1400 | 1,1400 | 1,1400 | 19.244 |
09 apr 2024 | 1,1750 | 1,1800 | 1,1500 | 1,1600 | 1,1600 | 22.338 |
08 apr 2024 | 1,1600 | 1,2150 | 1,1500 | 1,1800 | 1,1800 | 82.850 |
05 apr 2024 | 1,1000 | 1,1700 | 1,1000 | 1,1450 | 1,1450 | 139.546 |
04 apr 2024 | 1,0900 | 1,1200 | 1,0900 | 1,1050 | 1,1050 | 42.742 |
03 apr 2024 | 1,0900 | 1,1000 | 1,0800 | 1,1000 | 1,1000 | 36.998 |
02 apr 2024 | 1,0900 | 1,1150 | 1,0850 | 1,1000 | 1,1000 | 28.774 |
28 mar 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0900 | 1,0900 | 14.787 |
27 mar 2024 | 1,0700 | 1,1350 | 1,0650 | 1,0850 | 1,0850 | 208.740 |
26 mar 2024 | 1,0600 | 1,0700 | 1,0550 | 1,0700 | 1,0700 | 89.776 |
25 mar 2024 | 1,0700 | 1,1000 | 1,0600 | 1,0850 | 1,0850 | 24.793 |
22 mar 2024 | 1,0650 | 1,0800 | 1,0550 | 1,0550 | 1,0550 | 60.899 |
21 mar 2024 | 1,0700 | 1,0900 | 1,0550 | 1,0600 | 1,0600 | 83.104 |
20 mar 2024 | 1,0600 | 1,0700 | 1,0600 | 1,0600 | 1,0600 | 9.100 |
19 mar 2024 | 1,0550 | 1,0700 | 1,0500 | 1,0700 | 1,0700 | 30.773 |
18 mar 2024 | 1,0650 | 1,0850 | 1,0600 | 1,0600 | 1,0600 | 102.536 |
15 mar 2024 | 1,0650 | 1,0650 | 1,0550 | 1,0650 | 1,0650 | 16.303 |
14 mar 2024 | 1,0800 | 1,0950 | 1,0650 | 1,0650 | 1,0650 | 54.739 |
13 mar 2024 | 1,1150 | 1,1200 | 1,0700 | 1,0850 | 1,0850 | 44.447 |
12 mar 2024 | 1,1000 | 1,1200 | 1,0900 | 1,1150 | 1,1150 | 111.456 |
11 mar 2024 | 1,0600 | 1,1450 | 1,0600 | 1,1200 | 1,1200 | 132.536 |
08 mar 2024 | 1,0500 | 1,0700 | 1,0450 | 1,0600 | 1,0600 | 81.754 |
07 mar 2024 | 1,0500 | 1,0600 | 1,0450 | 1,0450 | 1,0450 | 13.170 |
06 mar 2024 | 1,0550 | 1,0650 | 1,0450 | 1,0600 | 1,0600 | 67.280 |
05 mar 2024 | 1,0600 | 1,0700 | 1,0450 | 1,0600 | 1,0600 | 29.747 |
04 mar 2024 | 1,0700 | 1,0700 | 1,0550 | 1,0700 | 1,0700 | 40.404 |
01 mar 2024 | 1,0350 | 1,0550 | 1,0350 | 1,0550 | 1,0550 | 34.229 |
29 feb 2024 | 1,0450 | 1,0500 | 1,0350 | 1,0400 | 1,0400 | 39.147 |
28 feb 2024 | 1,0350 | 1,0550 | 1,0350 | 1,0550 | 1,0550 | 4.334 |
27 feb 2024 | 1,0600 | 1,0600 | 1,0350 | 1,0550 | 1,0550 | 56.267 |
26 feb 2024 | 1,0550 | 1,0800 | 1,0550 | 1,0600 | 1,0600 | 71.246 |
23 feb 2024 | 1,0300 | 1,0750 | 1,0300 | 1,0750 | 1,0750 | 140.712 |
22 feb 2024 | 1,0250 | 1,0600 | 1,0200 | 1,0300 | 1,0300 | 68.977 |
21 feb 2024 | 1,0000 | 1,0250 | 1,0000 | 1,0250 | 1,0250 | 16.918 |
20 feb 2024 | 1,0050 | 1,0100 | 0,9960 | 1,0100 | 1,0100 | 60.535 |
19 feb 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0100 | 1,0100 | 36.493 |
16 feb 2024 | 0,9980 | 1,0000 | 0,9880 | 0,9920 | 0,9920 | 9.747 |
15 feb 2024 | 1,0050 | 1,0050 | 0,9840 | 1,0000 | 1,0000 | 34.729 |
14 feb 2024 | 1,0000 | 1,0100 | 0,9920 | 0,9940 | 0,9940 | 18.658 |
13 feb 2024 | 1,0000 | 1,0000 | 0,9940 | 1,0000 | 1,0000 | 1.528 |
12 feb 2024 | 1,0000 | 1,0100 | 0,9940 | 1,0000 | 1,0000 | 32.161 |
09 feb 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0100 | 1,0100 | 16.477 |
08 feb 2024 | 1,0150 | 1,0150 | 1,0100 | 1,0150 | 1,0150 | 7.743 |
07 feb 2024 | 1,0000 | 1,0250 | 1,0000 | 1,0150 | 1,0150 | 19.770 |
06 feb 2024 | 1,0000 | 1,0100 | 1,0000 | 1,0100 | 1,0100 | 989 |
05 feb 2024 | 1,0100 | 1,0200 | 0,9980 | 0,9980 | 0,9980 | 30.418 |
02 feb 2024 | 1,0050 | 1,0050 | 1,0000 | 1,0000 | 1,0000 | 300 |
01 feb 2024 | 1,0050 | 1,0050 | 1,0000 | 1,0000 | 1,0000 | 1.092 |
31 gen 2024 | 1,0000 | 1,0200 | 0,9960 | 1,0200 | 1,0200 | 10.150 |
30 gen 2024 | 0,9960 | 1,0050 | 0,9960 | 0,9960 | 0,9960 | 4.283 |
29 gen 2024 | 0,9980 | 1,0000 | 0,9960 | 0,9960 | 0,9960 | 4.483 |
26 gen 2024 | 1,0000 | 1,0050 | 1,0000 | 1,0050 | 1,0050 | 1.800 |
25 gen 2024 | 0,9940 | 1,0100 | 0,9940 | 1,0050 | 1,0050 | 10.813 |
24 gen 2024 | 0,9940 | 1,0200 | 0,9940 | 1,0150 | 1,0150 | 20.222 |
23 gen 2024 | 0,9980 | 1,0100 | 0,9940 | 0,9940 | 0,9940 | 3.150 |
22 gen 2024 | 1,0100 | 1,0200 | 0,9980 | 0,9980 | 0,9980 | 13.836 |
19 gen 2024 | 1,0050 | 1,0200 | 1,0050 | 1,0100 | 1,0100 | 13.132 |
18 gen 2024 | 0,9900 | 1,0250 | 0,9900 | 1,0100 | 1,0100 | 65.016 |
17 gen 2024 | 0,9820 | 1,0000 | 0,9820 | 0,9900 | 0,9900 | 2.397 |
16 gen 2024 | 0,9840 | 0,9940 | 0,9840 | 0,9940 | 0,9940 | 8.419 |
15 gen 2024 | 1,0000 | 1,0000 | 0,9920 | 0,9920 | 0,9920 | 20.438 |
12 gen 2024 | 0,9900 | 1,0200 | 0,9900 | 0,9980 | 0,9980 | 48.520 |
11 gen 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 1.780 |
10 gen 2024 | 0,9780 | 0,9980 | 0,9780 | 0,9980 | 0,9980 | 31.100 |
09 gen 2024 | 0,9780 | 0,9860 | 0,9780 | 0,9860 | 0,9860 | 3.600 |
08 gen 2024 | 0,9840 | 0,9840 | 0,9780 | 0,9780 | 0,9780 | 15.150 |
05 gen 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 4.758 |
04 gen 2024 | 0,9820 | 1,0000 | 0,9820 | 1,0000 | 1,0000 | 451 |
03 gen 2024 | 0,9900 | 0,9900 | 0,9820 | 0,9900 | 0,9900 | 3.576 |
02 gen 2024 | 0,9760 | 0,9780 | 0,9760 | 0,9780 | 0,9780 | 380 |
29 dic 2023 | 0,9800 | 0,9940 | 0,9740 | 0,9880 | 0,9880 | 3.911 |
28 dic 2023 | 0,9840 | 1,0000 | 0,9820 | 1,0000 | 1,0000 | 311 |
27 dic 2023 | 0,9740 | 0,9980 | 0,9740 | 0,9980 | 0,9980 | 6.338 |
22 dic 2023 | 0,9740 | 0,9840 | 0,9740 | 0,9800 | 0,9800 | 12.700 |
21 dic 2023 | 0,9700 | 0,9900 | 0,9700 | 0,9900 | 0,9900 | 26.484 |
20 dic 2023 | 0,9800 | 0,9880 | 0,9700 | 0,9800 | 0,9800 | 22.264 |
19 dic 2023 | 0,9880 | 1,0000 | 0,9800 | 0,9840 | 0,9840 | 9.605 |
18 dic 2023 | 0,9720 | 0,9880 | 0,9700 | 0,9860 | 0,9860 | 12.021 |
15 dic 2023 | 0,9760 | 0,9900 | 0,9700 | 0,9880 | 0,9880 | 36.510 |
14 dic 2023 | 0,9960 | 0,9960 | 0,9560 | 0,9820 | 0,9820 | 25.164 |
13 dic 2023 | 1,0000 | 1,0100 | 0,9940 | 1,0100 | 1,0100 | 10.724 |
12 dic 2023 | 1,0000 | 1,0100 | 0,9960 | 1,0100 | 1,0100 | 8.856 |
11 dic 2023 | 1,0100 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | 4.460 |
08 dic 2023 | 1,0100 | 1,0150 | 1,0100 | 1,0150 | 1,0150 | 1.540 |
07 dic 2023 | 1,0000 | 1,0100 | 0,9980 | 1,0100 | 1,0100 | 9.645 |
06 dic 2023 | 1,0000 | 1,0000 | 0,9980 | 0,9980 | 0,9980 | 20.500 |
05 dic 2023 | 0,9980 | 1,0000 | 0,9980 | 1,0000 | 1,0000 | 1.501 |
04 dic 2023 | 1,0050 | 1,0050 | 0,9980 | 0,9980 | 0,9980 | 15.750 |
*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...