Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 1,2000 | 1,2000 | 1,1300 | 1,1600 | 1,1600 | 48.462 |
10 mag 2024 | 1,1900 | 1,2300 | 1,1500 | 1,1900 | 1,1900 | 34.700 |
09 mag 2024 | 1,2100 | 1,2610 | 1,1300 | 1,1500 | 1,1500 | 87.000 |
08 mag 2024 | 1,2600 | 1,3050 | 1,2100 | 1,2300 | 1,2300 | 67.600 |
07 mag 2024 | 1,3000 | 1,3800 | 1,2400 | 1,3000 | 1,3000 | 35.400 |
06 mag 2024 | 1,3500 | 1,4200 | 1,3020 | 1,3500 | 1,3500 | 50.300 |
03 mag 2024 | 1,3600 | 1,4300 | 1,3500 | 1,3800 | 1,3800 | 46.100 |
02 mag 2024 | 1,3900 | 1,4300 | 1,3500 | 1,3800 | 1,3800 | 64.900 |
01 mag 2024 | 1,4200 | 1,4700 | 1,3700 | 1,3800 | 1,3800 | 99.400 |
30 apr 2024 | 1,4800 | 1,7100 | 1,3700 | 1,3900 | 1,3900 | 616.700 |
29 apr 2024 | 1,3500 | 1,4000 | 1,3400 | 1,3900 | 1,3900 | 43.200 |
26 apr 2024 | 1,4200 | 1,4700 | 1,3700 | 1,3700 | 1,3700 | 94.300 |
25 apr 2024 | 1,4400 | 1,5000 | 1,4000 | 1,4100 | 1,4100 | 83.200 |
24 apr 2024 | 1,3600 | 1,4920 | 1,3500 | 1,4560 | 1,4560 | 265.800 |
23 apr 2024 | 1,4000 | 1,4200 | 1,3300 | 1,3500 | 1,3500 | 108.800 |
22 apr 2024 | 1,4800 | 1,5150 | 1,4000 | 1,4200 | 1,4200 | 92.400 |
19 apr 2024 | 1,5200 | 1,5800 | 1,4100 | 1,5000 | 1,5000 | 71.500 |
18 apr 2024 | 1,7000 | 1,7200 | 1,5300 | 1,5400 | 1,5400 | 130.000 |
17 apr 2024 | 1,7800 | 1,7800 | 1,6500 | 1,6600 | 1,6600 | 60.800 |
16 apr 2024 | 1,8400 | 1,8400 | 1,7200 | 1,8100 | 1,8100 | 79.600 |
15 apr 2024 | 1,7600 | 1,8500 | 1,7300 | 1,7500 | 1,7500 | 107.900 |
12 apr 2024 | 1,8750 | 1,9400 | 1,7300 | 1,7800 | 1,7800 | 104.800 |
11 apr 2024 | 1,8400 | 1,9600 | 1,8300 | 1,8700 | 1,8700 | 173.100 |
10 apr 2024 | 2,0800 | 2,1000 | 1,8500 | 1,9600 | 1,9600 | 177.200 |
09 apr 2024 | 1,9200 | 2,1300 | 1,8700 | 2,0900 | 2,0900 | 684.800 |
08 apr 2024 | 1,9600 | 1,9600 | 1,7500 | 1,9100 | 1,9100 | 485.300 |
05 apr 2024 | 1,8600 | 1,9700 | 1,7000 | 1,7400 | 1,7400 | 400.500 |
04 apr 2024 | 1,9300 | 2,0300 | 1,8700 | 1,9400 | 1,9400 | 155.900 |
03 apr 2024 | 2,1000 | 2,2300 | 1,8100 | 2,0000 | 2,0000 | 503.200 |
02 apr 2024 | 2,3900 | 2,5500 | 2,0700 | 2,2100 | 2,2100 | 703.500 |
01 apr 2024 | 2,9200 | 3,7600 | 2,4410 | 2,7700 | 2,7700 | 5.312.900 |
28 mar 2024 | 1,6200 | 3,3400 | 1,6200 | 3,0700 | 3,0700 | 24.083.000 |
27 mar 2024 | 1,6500 | 1,7180 | 1,6200 | 1,6300 | 1,6300 | 74.600 |
26 mar 2024 | 1,7600 | 1,8500 | 1,5500 | 1,7200 | 1,7200 | 121.700 |
25 mar 2024 | 2,0800 | 2,1000 | 1,7400 | 1,7700 | 1,7700 | 243.600 |
22 mar 2024 | 2,2000 | 2,2000 | 2,0500 | 2,0600 | 2,0600 | 130.100 |
21 mar 2024 | 2,0600 | 2,2400 | 2,0600 | 2,1700 | 2,1700 | 160.600 |
20 mar 2024 | 2,2300 | 2,4000 | 2,1600 | 2,1780 | 2,1780 | 285.000 |
19 mar 2024 | 2,1800 | 2,7600 | 2,0200 | 2,4000 | 2,4000 | 513.200 |
18 mar 2024 | 2,0500 | 2,1500 | 2,0000 | 2,1000 | 2,1000 | 169.700 |
15 mar 2024 | 2,1400 | 2,2400 | 2,0000 | 2,1500 | 2,1500 | 260.800 |
14 mar 2024 | 2,4200 | 2,4900 | 2,1250 | 2,2400 | 2,2400 | 194.300 |
13 mar 2024 | 2,5800 | 2,6700 | 2,3900 | 2,4100 | 2,4100 | 361.900 |
12 mar 2024 | 2,7700 | 3,2500 | 2,5400 | 2,6600 | 2,6600 | 684.200 |
11 mar 2024 | 3,3300 | 3,4500 | 2,8100 | 2,9000 | 2,9000 | 1.337.800 |
08 mar 2024 | 4,4500 | 4,5000 | 3,3300 | 3,9500 | 3,9500 | 11.800.000 |
07 mar 2024 | 10,9500 | 10,9500 | 2,8600 | 3,0800 | 3,0800 | 17.283.900 |
06 mar 2024 | 2,6300 | 2,8000 | 2,5500 | 2,5500 | 2,5500 | 1.700 |
05 mar 2024 | 2,5500 | 2,8780 | 2,5500 | 2,6000 | 2,6000 | 4.700 |
04 mar 2024 | 2,8500 | 2,9750 | 2,4500 | 2,5800 | 2,5800 | 10.800 |
01 mar 2024 | 3,3600 | 3,3600 | 2,7100 | 2,9600 | 2,9600 | 7.700 |
29 feb 2024 | 2,8000 | 2,9550 | 2,8000 | 2,9550 | 2,9550 | 1.300 |
28 feb 2024 | 3,1260 | 3,1770 | 2,8100 | 2,9200 | 2,9200 | 8.700 |
27 feb 2024 | 3,1000 | 3,2500 | 3,0600 | 3,2500 | 3,2500 | 4.900 |
26 feb 2024 | 3,4000 | 3,7300 | 3,0450 | 3,1600 | 3,1600 | 14.900 |
23 feb 2024 | 2,4400 | 3,4200 | 2,2400 | 3,2200 | 3,2200 | 13.400 |
22 feb 2024 | 3,1200 | 3,1810 | 2,9500 | 3,0050 | 3,0050 | 12.300 |
21 feb 2024 | 4,0500 | 4,1370 | 3,1700 | 3,2500 | 3,2500 | 14.700 |
20 feb 2024 | 4,4300 | 4,6500 | 3,8000 | 4,1800 | 4,1800 | 18.100 |
16 feb 2024 | 4,3700 | 6,0200 | 3,6200 | 4,7800 | 4,7800 | 95.100 |
15 feb 2024 | 5,2500 | 12,3800 | 4,0000 | 4,9000 | 4,9000 | 234.300 |
14 feb 2024 | 5,5000 | 5,9500 | 4,9100 | 5,8500 | 5,8500 | 6.300 |
13 feb 2024 | 5,0100 | 5,9600 | 4,5100 | 5,5900 | 5,5900 | 6.100 |
12 feb 2024 | 6,3900 | 6,3900 | 4,7400 | 5,0500 | 5,0500 | 5.600 |
09 feb 2024 | 4,9110 | 6,4000 | 4,1200 | 6,3300 | 6,3300 | 72.800 |
08 feb 2024 | 5,7600 | 5,9600 | 4,6100 | 5,3400 | 5,3400 | 59.400 |
07 feb 2024 | 11,4110 | 11,4110 | 5,9730 | 7,0300 | 7,0300 | 87.800 |
06 feb 2024 | 8,9100 | 12,8000 | 8,2000 | 11,0000 | 11,0000 | 20.100 |
05 feb 2024 | 11,2200 | 11,2300 | 9,4000 | 9,8100 | 9,8100 | 33.000 |
02 feb 2024 | 11,2300 | 11,3420 | 11,2200 | 11,3200 | 11,3200 | 4.800 |
01 feb 2024 | 11,0550 | 11,2400 | 11,0550 | 11,2400 | 11,2400 | 33.000 |
31 gen 2024 | 11,0600 | 11,0600 | 11,0100 | 11,0100 | 11,0100 | 800 |
30 gen 2024 | 11,0100 | 11,0100 | 11,0000 | 11,0000 | 11,0000 | 1.100 |
29 gen 2024 | 11,0600 | 11,0600 | 11,0300 | 11,0300 | 11,0300 | 1.200 |
26 gen 2024 | 11,0400 | 11,0400 | 11,0400 | 11,0400 | 11,0400 | 100 |
25 gen 2024 | 11,0400 | 11,0400 | 11,0400 | 11,0400 | 11,0400 | - |
24 gen 2024 | 11,0400 | 11,0400 | 11,0400 | 11,0400 | 11,0400 | 200 |
23 gen 2024 | 11,0500 | 11,0600 | 11,0500 | 11,0600 | 11,0600 | 3.800 |
22 gen 2024 | 11,0700 | 11,0900 | 11,0300 | 11,0300 | 11,0300 | 7.500 |
19 gen 2024 | 11,0940 | 11,0940 | 11,0940 | 11,0940 | 11,0940 | - |
18 gen 2024 | 11,0940 | 11,0940 | 11,0940 | 11,0940 | 11,0940 | - |
17 gen 2024 | 11,1000 | 11,1000 | 11,0940 | 11,0940 | 11,0940 | 2.100 |
16 gen 2024 | 11,1450 | 11,1450 | 11,1450 | 11,1450 | 11,1450 | - |
12 gen 2024 | 11,1450 | 11,1450 | 11,1450 | 11,1450 | 11,1450 | 200 |
11 gen 2024 | 11,0400 | 11,0400 | 11,0400 | 11,0400 | 11,0400 | - |
10 gen 2024 | 11,0400 | 11,0400 | 11,0400 | 11,0400 | 11,0400 | - |
09 gen 2024 | 11,0400 | 11,0400 | 11,0400 | 11,0400 | 11,0400 | - |
08 gen 2024 | 11,0500 | 11,0600 | 11,0400 | 11,0400 | 11,0400 | 3.100 |
05 gen 2024 | 11,2300 | 11,2500 | 11,2300 | 11,2500 | 11,2500 | 1.600 |
04 gen 2024 | 11,2500 | 11,2500 | 11,2500 | 11,2500 | 11,2500 | 300 |
03 gen 2024 | 11,0000 | 11,0000 | 11,0000 | 11,0000 | 11,0000 | - |
02 gen 2024 | 11,0000 | 11,0000 | 11,0000 | 11,0000 | 11,0000 | - |
29 dic 2023 | 11,0000 | 11,0000 | 11,0000 | 11,0000 | 11,0000 | - |
28 dic 2023 | 11,1200 | 11,1200 | 11,0000 | 11,0000 | 11,0000 | 6.000 |
27 dic 2023 | 11,0400 | 11,1200 | 11,0290 | 11,1050 | 11,1050 | 5.500 |
26 dic 2023 | 11,0300 | 11,0300 | 11,0300 | 11,0300 | 11,0300 | - |
22 dic 2023 | 11,0300 | 11,0300 | 11,0300 | 11,0300 | 11,0300 | 1.900 |
21 dic 2023 | 10,9900 | 11,0400 | 10,9900 | 11,0400 | 11,0400 | 10.200 |
20 dic 2023 | 10,9700 | 10,9900 | 10,9700 | 10,9900 | 10,9900 | 14.600 |
19 dic 2023 | 10,9700 | 10,9700 | 10,9700 | 10,9700 | 10,9700 | 38.800 |
*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...