Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 1,0200 | 1,0200 | 0,9600 | 0,9600 | 0,9600 | 45.500 |
25 apr 2024 | 0,9700 | 1,0500 | 0,8800 | 1,0200 | 1,0200 | 154.400 |
24 apr 2024 | 1,0200 | 1,0500 | 0,9600 | 0,9800 | 0,9800 | 177.000 |
23 apr 2024 | 0,9700 | 1,1400 | 0,9400 | 1,0400 | 1,0400 | 1.977.800 |
22 apr 2024 | 1,0000 | 1,0600 | 0,9700 | 1,0000 | 1,0000 | 43.300 |
19 apr 2024 | 1,0700 | 1,1100 | 0,9900 | 1,0000 | 1,0000 | 83.400 |
18 apr 2024 | 1,1100 | 1,1200 | 1,0600 | 1,1100 | 1,1100 | 12.200 |
17 apr 2024 | 1,0900 | 1,1400 | 1,0600 | 1,1200 | 1,1200 | 29.800 |
16 apr 2024 | 1,0800 | 1,1400 | 1,0800 | 1,1100 | 1,1100 | 33.600 |
15 apr 2024 | 1,1600 | 1,2600 | 1,0800 | 1,0800 | 1,0800 | 76.400 |
12 apr 2024 | 1,2000 | 1,2300 | 1,1700 | 1,1800 | 1,1800 | 43.200 |
11 apr 2024 | 1,2200 | 1,2500 | 1,1800 | 1,2000 | 1,2000 | 24.800 |
10 apr 2024 | 1,2100 | 1,2300 | 1,1900 | 1,2200 | 1,2200 | 50.900 |
09 apr 2024 | 1,2200 | 1,2600 | 1,1900 | 1,2300 | 1,2300 | 36.300 |
08 apr 2024 | 1,2100 | 1,2300 | 1,1800 | 1,1800 | 1,1800 | 52.900 |
05 apr 2024 | 1,2100 | 1,3100 | 1,1900 | 1,2100 | 1,2100 | 46.700 |
04 apr 2024 | 1,2300 | 1,2500 | 1,1900 | 1,2200 | 1,2200 | 27.300 |
03 apr 2024 | 1,4000 | 1,4000 | 1,1700 | 1,2500 | 1,2500 | 58.700 |
02 apr 2024 | 1,1700 | 1,4300 | 1,1700 | 1,3500 | 1,3500 | 171.300 |
01 apr 2024 | 1,1900 | 1,2400 | 1,1800 | 1,1900 | 1,1900 | 26.100 |
28 mar 2024 | 1,2300 | 1,2400 | 1,1800 | 1,1900 | 1,1900 | 17.300 |
27 mar 2024 | 1,2200 | 1,2200 | 1,1900 | 1,2000 | 1,2000 | 13.200 |
26 mar 2024 | 1,2300 | 1,2600 | 1,2000 | 1,2400 | 1,2400 | 29.800 |
25 mar 2024 | 1,1800 | 1,2600 | 1,1700 | 1,2000 | 1,2000 | 13.800 |
22 mar 2024 | 1,1800 | 1,2400 | 1,1800 | 1,2000 | 1,2000 | 20.000 |
21 mar 2024 | 1,2300 | 1,2700 | 1,1800 | 1,2300 | 1,2300 | 39.800 |
20 mar 2024 | 1,1900 | 1,2700 | 1,1900 | 1,2000 | 1,2000 | 13.200 |
19 mar 2024 | 1,1900 | 1,3000 | 1,1800 | 1,2500 | 1,2500 | 38.200 |
18 mar 2024 | 1,1300 | 1,2500 | 1,1300 | 1,1600 | 1,1600 | 12.000 |
15 mar 2024 | 1,2100 | 1,2400 | 1,1700 | 1,2000 | 1,2000 | 30.700 |
14 mar 2024 | 1,3500 | 1,3500 | 1,1500 | 1,2200 | 1,2200 | 46.300 |
13 mar 2024 | 1,1900 | 1,3200 | 1,1600 | 1,3000 | 1,3000 | 62.600 |
12 mar 2024 | 1,1600 | 1,2200 | 1,1400 | 1,2100 | 1,2100 | 14.500 |
11 mar 2024 | 1,1800 | 1,2500 | 1,1200 | 1,1600 | 1,1600 | 53.600 |
08 mar 2024 | 1,2300 | 1,2800 | 1,1900 | 1,2000 | 1,2000 | 60.700 |
07 mar 2024 | 1,1700 | 1,2900 | 1,1500 | 1,2900 | 1,2900 | 87.100 |
06 mar 2024 | 1,1200 | 1,2000 | 1,1000 | 1,1800 | 1,1800 | 102.600 |
05 mar 2024 | 1,1500 | 1,2200 | 1,1200 | 1,1800 | 1,1800 | 40.000 |
04 mar 2024 | 1,2100 | 1,2300 | 1,1200 | 1,1800 | 1,1800 | 86.400 |
01 mar 2024 | 1,2400 | 1,2400 | 1,0900 | 1,1500 | 1,1500 | 129.100 |
29 feb 2024 | 1,2900 | 1,2900 | 1,1500 | 1,2000 | 1,2000 | 86.700 |
28 feb 2024 | 1,2800 | 1,3300 | 1,2100 | 1,2400 | 1,2400 | 43.600 |
27 feb 2024 | 1,3200 | 1,3400 | 1,2400 | 1,3200 | 1,3200 | 139.300 |
26 feb 2024 | 1,1600 | 1,4100 | 1,1600 | 1,3200 | 1,3200 | 159.400 |
23 feb 2024 | 1,2600 | 1,3300 | 1,1400 | 1,2000 | 1,2000 | 254.600 |
22 feb 2024 | 1,3700 | 1,4600 | 1,3200 | 1,3800 | 1,3800 | 243.400 |
21 feb 2024 | 1,6100 | 1,6800 | 1,3500 | 1,3700 | 1,3700 | 411.700 |
20 feb 2024 | 1,7500 | 1,8500 | 1,5100 | 1,6100 | 1,6100 | 772.900 |
16 feb 2024 | 2,6000 | 2,7900 | 1,7000 | 1,7700 | 1,7700 | 3.246.400 |
15 feb 2024 | 2,6100 | 8,8500 | 2,4100 | 3,4700 | 3,4700 | 64.203.400 |
14 feb 2024 | 0,9700 | 1,3500 | 0,9200 | 1,0300 | 1,0300 | 3.791.400 |
13 feb 2024 | 0,9800 | 0,9900 | 0,8900 | 0,9000 | 0,9000 | 8.300 |
12 feb 2024 | 0,8900 | 0,9200 | 0,8900 | 0,9200 | 0,9200 | 900 |
09 feb 2024 | 0,9800 | 0,9800 | 0,9000 | 0,9000 | 0,9000 | 3.600 |
08 feb 2024 | 1,0300 | 1,0300 | 0,8800 | 0,8800 | 0,8800 | 15.600 |
07 feb 2024 | 0,9000 | 0,9500 | 0,8600 | 0,9400 | 0,9400 | 5.400 |
06 feb 2024 | 0,9300 | 0,9600 | 0,9300 | 0,9300 | 0,9300 | 800 |
05 feb 2024 | 1,0100 | 1,0100 | 0,9900 | 0,9900 | 0,9900 | 500 |
02 feb 2024 | 0,9800 | 1,0200 | 0,9100 | 0,9900 | 0,9900 | 9.900 |
01 feb 2024 | 0,9700 | 0,9700 | 0,9600 | 0,9600 | 0,9600 | 1.400 |
31 gen 2024 | 1,0100 | 1,0500 | 0,9700 | 0,9800 | 0,9800 | 5.300 |
30 gen 2024 | 1,0800 | 1,0800 | 1,0100 | 1,0200 | 1,0200 | 4.500 |
29 gen 2024 | 1,1000 | 1,1800 | 1,0400 | 1,0800 | 1,0800 | 7.200 |
26 gen 2024 | 1,0600 | 1,1600 | 1,0200 | 1,0200 | 1,0200 | 7.700 |
25 gen 2024 | 1,1100 | 1,1100 | 1,0600 | 1,0600 | 1,0600 | 4.600 |
24 gen 2024 | 1,2100 | 1,2300 | 1,1400 | 1,1400 | 1,1400 | 4.200 |
23 gen 2024 | 1,1300 | 1,2000 | 1,1000 | 1,1300 | 1,1300 | 11.100 |
22 gen 2024 | 1,0800 | 1,2500 | 1,0800 | 1,2400 | 1,2400 | 27.200 |
19 gen 2024 | 1,2800 | 1,2800 | 1,1500 | 1,2500 | 1,2500 | 10.700 |
18 gen 2024 | 1,2700 | 1,3200 | 1,2000 | 1,3200 | 1,3200 | 9.100 |
17 gen 2024 | 1,3500 | 1,3500 | 1,2300 | 1,3300 | 1,3300 | 4.000 |
16 gen 2024 | 1,3300 | 1,3700 | 1,2600 | 1,3500 | 1,3500 | 6.900 |
12 gen 2024 | 1,4000 | 1,4100 | 1,3300 | 1,4100 | 1,4100 | 2.300 |
11 gen 2024 | 1,3700 | 1,4100 | 1,3500 | 1,4100 | 1,4100 | 1.700 |
10 gen 2024 | 1,4400 | 1,4400 | 1,3800 | 1,4100 | 1,4100 | 1.100 |
09 gen 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 300 |
08 gen 2024 | 1,4000 | 1,4300 | 1,4000 | 1,4000 | 1,4000 | 3.600 |
05 gen 2024 | 1,4300 | 1,4500 | 1,4000 | 1,4300 | 1,4300 | 4.200 |
04 gen 2024 | 1,4400 | 1,4900 | 1,4400 | 1,4900 | 1,4900 | 3.200 |
03 gen 2024 | 1,4600 | 1,5300 | 1,4000 | 1,5300 | 1,5300 | 2.800 |
02 gen 2024 | 1,5100 | 1,5500 | 1,3700 | 1,5500 | 1,5500 | 3.900 |
29 dic 2023 | 1,4700 | 1,5900 | 1,3300 | 1,5900 | 1,5900 | 18.500 |
28 dic 2023 | 1,6100 | 1,6100 | 1,4000 | 1,4800 | 1,4800 | 12.200 |
27 dic 2023 | 1,6000 | 1,6500 | 1,3300 | 1,5900 | 1,5900 | 47.300 |
26 dic 2023 | 1,7200 | 1,7200 | 1,5400 | 1,5500 | 1,5500 | 42.700 |
22 dic 2023 | 1,6700 | 1,7800 | 1,6500 | 1,7000 | 1,7000 | 18.200 |
21 dic 2023 | 1,6400 | 1,7600 | 1,6400 | 1,6700 | 1,6700 | 13.100 |
20 dic 2023 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1.100 |
19 dic 2023 | 1,7700 | 1,7800 | 1,6500 | 1,6900 | 1,6900 | 18.900 |
18 dic 2023 | 1,7300 | 1,7300 | 1,6500 | 1,6800 | 1,6800 | 2.400 |
15 dic 2023 | 1,6900 | 1,7500 | 1,6600 | 1,7300 | 1,7300 | 11.200 |
14 dic 2023 | 1,7400 | 1,8000 | 1,6800 | 1,7500 | 1,7500 | 19.600 |
13 dic 2023 | 1,7500 | 1,8000 | 1,6900 | 1,7400 | 1,7400 | 4.700 |
12 dic 2023 | 1,8100 | 1,8100 | 1,7500 | 1,7900 | 1,7900 | 700 |
11 dic 2023 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 500 |
08 dic 2023 | 1,7600 | 1,8300 | 1,7600 | 1,8300 | 1,8300 | 400 |
07 dic 2023 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 300 |
06 dic 2023 | 1,7000 | 1,8600 | 1,7000 | 1,8400 | 1,8400 | 2.000 |
05 dic 2023 | 1,7400 | 1,8400 | 1,7200 | 1,8200 | 1,8200 | 6.300 |
04 dic 2023 | 1,6800 | 1,7600 | 1,6800 | 1,7500 | 1,7500 | 1.000 |
*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...