Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 0,8578 | 0,8975 | 0,8500 | 0,8521 | 0,8521 | 17.225 |
23 apr 2024 | 0,9210 | 0,9210 | 0,8600 | 0,8790 | 0,8790 | 37.300 |
22 apr 2024 | 0,8970 | 0,9400 | 0,8340 | 0,8860 | 0,8860 | 72.900 |
19 apr 2024 | 0,8800 | 0,9000 | 0,8260 | 0,8790 | 0,8790 | 175.700 |
18 apr 2024 | 0,8490 | 0,9000 | 0,8490 | 0,8800 | 0,8800 | 44.100 |
17 apr 2024 | 0,8600 | 0,8900 | 0,8340 | 0,8520 | 0,8520 | 152.600 |
16 apr 2024 | 0,8000 | 0,8330 | 0,8000 | 0,8100 | 0,8100 | 88.000 |
15 apr 2024 | 0,9100 | 0,9780 | 0,7500 | 0,7800 | 0,7800 | 250.900 |
12 apr 2024 | 0,9620 | 0,9800 | 0,9200 | 0,9210 | 0,9210 | 78.000 |
11 apr 2024 | 1,0000 | 1,0250 | 0,9220 | 0,9620 | 0,9620 | 115.400 |
10 apr 2024 | 1,0200 | 1,0450 | 1,0000 | 1,0010 | 1,0010 | 54.000 |
09 apr 2024 | 1,0300 | 1,0300 | 1,0000 | 1,0100 | 1,0100 | 67.700 |
08 apr 2024 | 1,0400 | 1,0400 | 1,0000 | 1,0100 | 1,0100 | 48.400 |
05 apr 2024 | 1,0500 | 1,0600 | 0,9600 | 1,0300 | 1,0300 | 126.400 |
04 apr 2024 | 1,0500 | 1,1000 | 0,9900 | 1,0700 | 1,0700 | 207.100 |
03 apr 2024 | 1,0600 | 1,0800 | 1,0300 | 1,0700 | 1,0700 | 101.700 |
02 apr 2024 | 1,0600 | 1,1490 | 1,0000 | 1,0700 | 1,0700 | 223.200 |
01 apr 2024 | 1,1100 | 1,1700 | 1,0500 | 1,0900 | 1,0900 | 217.500 |
28 mar 2024 | 1,1100 | 1,1150 | 1,0800 | 1,1000 | 1,1000 | 74.500 |
27 mar 2024 | 1,1200 | 1,1200 | 1,0800 | 1,0900 | 1,0900 | 136.300 |
26 mar 2024 | 1,1100 | 1,1500 | 1,0800 | 1,1100 | 1,1100 | 98.400 |
25 mar 2024 | 1,1100 | 1,1700 | 1,0950 | 1,1100 | 1,1100 | 235.100 |
22 mar 2024 | 1,0500 | 1,2500 | 1,0500 | 1,1600 | 1,1600 | 741.500 |
21 mar 2024 | 1,1000 | 1,1400 | 1,0600 | 1,0800 | 1,0800 | 97.300 |
20 mar 2024 | 1,0900 | 1,1300 | 1,0600 | 1,0800 | 1,0800 | 90.700 |
19 mar 2024 | 1,1000 | 1,1140 | 1,0300 | 1,0800 | 1,0800 | 84.100 |
18 mar 2024 | 1,1500 | 1,1880 | 1,0700 | 1,1100 | 1,1100 | 180.100 |
15 mar 2024 | 1,1800 | 1,2100 | 1,1300 | 1,1300 | 1,1300 | 172.900 |
14 mar 2024 | 1,2700 | 1,2700 | 1,1660 | 1,2000 | 1,2000 | 106.600 |
13 mar 2024 | 1,2000 | 1,2400 | 1,1800 | 1,2300 | 1,2300 | 358.800 |
12 mar 2024 | 1,3000 | 1,3000 | 1,1100 | 1,2300 | 1,2300 | 144.700 |
11 mar 2024 | 1,2200 | 1,3500 | 1,1900 | 1,2400 | 1,2400 | 472.400 |
08 mar 2024 | 1,2200 | 1,2200 | 1,1100 | 1,2000 | 1,2000 | 149.000 |
07 mar 2024 | 1,1300 | 1,2000 | 1,0800 | 1,1900 | 1,1900 | 209.400 |
06 mar 2024 | 1,1800 | 1,2200 | 1,1100 | 1,1300 | 1,1300 | 91.100 |
05 mar 2024 | 1,2000 | 1,2600 | 1,0900 | 1,1550 | 1,1550 | 218.400 |
04 mar 2024 | 1,3400 | 1,3400 | 1,1200 | 1,1800 | 1,1800 | 304.400 |
01 mar 2024 | 1,3300 | 1,5000 | 1,1500 | 1,3400 | 1,3400 | 623.400 |
29 feb 2024 | 1,1800 | 1,4600 | 1,1300 | 1,3450 | 1,3450 | 775.700 |
28 feb 2024 | 1,0800 | 1,2500 | 1,0430 | 1,2100 | 1,2100 | 344.200 |
27 feb 2024 | 1,0500 | 1,0900 | 1,0400 | 1,0900 | 1,0900 | 117.300 |
26 feb 2024 | 1,0800 | 1,0900 | 1,0100 | 1,0500 | 1,0500 | 158.100 |
23 feb 2024 | 1,0800 | 1,1150 | 1,0000 | 1,0400 | 1,0400 | 203.400 |
22 feb 2024 | 1,0800 | 1,1500 | 1,0000 | 1,1100 | 1,1100 | 369.200 |
21 feb 2024 | 1,1300 | 1,1310 | 1,0300 | 1,0800 | 1,0800 | 447.100 |
20 feb 2024 | 1,2000 | 1,2000 | 1,1200 | 1,1500 | 1,1500 | 191.800 |
16 feb 2024 | 1,1900 | 1,2000 | 1,0900 | 1,1600 | 1,1600 | 146.200 |
15 feb 2024 | 1,1600 | 1,2000 | 1,1300 | 1,1600 | 1,1600 | 162.700 |
14 feb 2024 | 1,2000 | 1,2000 | 1,1000 | 1,1600 | 1,1600 | 179.800 |
13 feb 2024 | 1,1500 | 1,2600 | 1,1000 | 1,1700 | 1,1700 | 334.800 |
12 feb 2024 | 1,2000 | 1,2500 | 1,0600 | 1,1200 | 1,1200 | 309.000 |
09 feb 2024 | 1,2400 | 1,2400 | 1,1200 | 1,2000 | 1,2000 | 213.800 |
08 feb 2024 | 1,1100 | 1,2900 | 1,0300 | 1,2500 | 1,2500 | 616.000 |
07 feb 2024 | 1,3000 | 1,3050 | 1,0500 | 1,0900 | 1,0900 | 634.500 |
06 feb 2024 | 1,2800 | 1,3600 | 1,2000 | 1,2900 | 1,2900 | 529.500 |
05 feb 2024 | 1,4300 | 1,4500 | 1,2500 | 1,3100 | 1,3100 | 1.051.300 |
02 feb 2024 | 2,0000 | 2,0000 | 1,2800 | 1,3300 | 1,3300 | 3.039.400 |
01 feb 2024 | 3,0700 | 4,8600 | 3,0700 | 3,3600 | 3,3600 | 2.647.700 |
31 gen 2024 | 2,9300 | 3,3100 | 2,9300 | 3,1000 | 3,1000 | 139.600 |
30 gen 2024 | 3,2500 | 3,3440 | 2,9500 | 2,9600 | 2,9600 | 134.800 |
29 gen 2024 | 3,5300 | 3,8800 | 3,2200 | 3,2800 | 3,2800 | 147.500 |
26 gen 2024 | 3,9400 | 4,1180 | 3,6370 | 3,7100 | 3,7100 | 67.900 |
25 gen 2024 | 4,1800 | 4,2300 | 3,8000 | 3,9400 | 3,9400 | 63.900 |
24 gen 2024 | 3,5700 | 4,8000 | 3,5200 | 4,3500 | 4,3500 | 224.000 |
23 gen 2024 | 4,2000 | 4,2000 | 3,3700 | 3,5600 | 3,5600 | 118.300 |
22 gen 2024 | 4,6600 | 4,6600 | 4,1100 | 4,1950 | 4,1950 | 77.600 |
19 gen 2024 | 5,1100 | 5,2250 | 4,5000 | 4,5200 | 4,5200 | 98.900 |
18 gen 2024 | 5,4700 | 5,5400 | 5,0590 | 5,3400 | 5,3400 | 83.000 |
17 gen 2024 | 5,9100 | 6,0000 | 5,2400 | 5,5000 | 5,5000 | 78.000 |
16 gen 2024 | 6,7400 | 7,0680 | 6,1000 | 6,3400 | 6,3400 | 96.100 |
12 gen 2024 | 6,7500 | 7,3700 | 6,6100 | 7,0700 | 7,0700 | 164.700 |
11 gen 2024 | 7,0000 | 7,2000 | 6,6500 | 6,8500 | 6,8500 | 141.100 |
10 gen 2024 | 7,3400 | 7,4750 | 6,9000 | 7,3600 | 7,3600 | 157.500 |
09 gen 2024 | 6,5900 | 8,4800 | 6,1800 | 7,5800 | 7,5800 | 995.200 |
08 gen 2024 | 6,5300 | 6,6480 | 5,5700 | 6,2500 | 6,2500 | 220.200 |
05 gen 2024 | 7,0300 | 7,2400 | 6,3300 | 6,3300 | 6,3300 | 339.100 |
04 gen 2024 | 8,0000 | 8,3500 | 7,0500 | 7,1900 | 7,1900 | 333.500 |
03 gen 2024 | 6,7500 | 8,9000 | 6,7500 | 8,1000 | 8,1000 | 902.600 |
02 gen 2024 | 7,0800 | 8,1800 | 6,5000 | 6,7200 | 6,7200 | 981.300 |
29 dic 2023 | 7,5000 | 9,5200 | 7,4300 | 7,6500 | 7,6500 | 2.863.200 |
28 dic 2023 | 10,0000 | 12,7000 | 8,1100 | 9,8200 | 9,8200 | 26.695.600 |
27 dic 2023 | 3,7900 | 5,1000 | 3,3400 | 3,9900 | 3,9900 | 57.365.900 |
26 dic 2023 | 2,1000 | 2,2300 | 1,9210 | 1,9800 | 1,9800 | 30.900 |
22 dic 2023 | 2,0400 | 2,1000 | 2,0300 | 2,0800 | 2,0800 | 10.700 |
21 dic 2023 | 2,1400 | 2,1500 | 1,9000 | 2,0500 | 2,0500 | 44.700 |
20 dic 2023 | 2,3300 | 2,4900 | 2,1350 | 2,1500 | 2,1500 | 32.600 |
19 dic 2023 | 2,3200 | 2,9000 | 2,0500 | 2,2200 | 2,2200 | 52.300 |
18 dic 2023 | 2,2700 | 2,6500 | 2,0000 | 2,2500 | 2,2500 | 42.600 |
15 dic 2023 | 2,0900 | 2,4440 | 2,0100 | 2,1300 | 2,1300 | 73.200 |
14 dic 2023 | 2,8400 | 3,0950 | 2,7600 | 2,8900 | 2,8900 | 28.700 |
13 dic 2023 | 2,9300 | 3,0360 | 2,7000 | 2,8700 | 2,8700 | 34.000 |
12 dic 2023 | 3,3700 | 3,4000 | 3,0000 | 3,1800 | 3,1800 | 12.800 |
11 dic 2023 | 3,4500 | 3,6000 | 3,2500 | 3,3500 | 3,3500 | 21.200 |
08 dic 2023 | 3,6600 | 3,8200 | 3,4150 | 3,5300 | 3,5300 | 34.000 |
07 dic 2023 | 4,5000 | 4,5500 | 3,7200 | 3,7300 | 3,7300 | 49.200 |
06 dic 2023 | 4,9300 | 5,1500 | 4,1000 | 4,5690 | 4,5690 | 93.400 |
05 dic 2023 | 4,9900 | 5,3700 | 4,7000 | 5,0450 | 5,0450 | 27.400 |
04 dic 2023 | 5,8000 | 5,9650 | 5,0000 | 5,1000 | 5,1000 | 33.700 |
01 dic 2023 | 6,4100 | 6,9200 | 5,3000 | 6,1200 | 6,1200 | 79.100 |
30 nov 2023 | 6,4200 | 6,8000 | 5,1600 | 6,2700 | 6,2700 | 104.200 |
*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...