Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 0,8200 | 0,8500 | 0,8100 | 0,8500 | 0,8500 | 133.100 |
08 mag 2024 | 0,8400 | 0,8400 | 0,8200 | 0,8300 | 0,8300 | 63.700 |
07 mag 2024 | 0,8100 | 0,8600 | 0,8000 | 0,8300 | 0,8300 | 127.300 |
06 mag 2024 | 0,8300 | 0,8300 | 0,7800 | 0,8100 | 0,8100 | 171.700 |
03 mag 2024 | 0,7900 | 0,8400 | 0,7900 | 0,8300 | 0,8300 | 74.800 |
02 mag 2024 | 0,8100 | 0,8400 | 0,7900 | 0,7900 | 0,7900 | 141.400 |
01 mag 2024 | 0,8000 | 0,8300 | 0,7800 | 0,7900 | 0,7900 | 134.900 |
30 apr 2024 | 0,8400 | 0,8600 | 0,7800 | 0,8000 | 0,8000 | 66.000 |
29 apr 2024 | 0,8600 | 0,8600 | 0,8200 | 0,8200 | 0,8200 | 76.600 |
26 apr 2024 | 0,8500 | 0,8700 | 0,8200 | 0,8500 | 0,8500 | 93.500 |
25 apr 2024 | 0,8000 | 0,8400 | 0,7800 | 0,8300 | 0,8300 | 168.000 |
24 apr 2024 | 0,9600 | 0,9700 | 0,8000 | 0,8100 | 0,8100 | 430.900 |
23 apr 2024 | 0,9500 | 0,9900 | 0,9400 | 0,9500 | 0,9500 | 110.100 |
22 apr 2024 | 1,1300 | 1,1500 | 0,9400 | 0,9500 | 0,9500 | 580.200 |
19 apr 2024 | 1,1900 | 1,2300 | 1,1000 | 1,1400 | 1,1400 | 110.500 |
18 apr 2024 | 1,2500 | 1,2600 | 1,1700 | 1,1700 | 1,1700 | 111.000 |
17 apr 2024 | 1,2700 | 1,2800 | 1,2300 | 1,2400 | 1,2400 | 36.600 |
16 apr 2024 | 1,2200 | 1,2900 | 1,2200 | 1,2600 | 1,2600 | 53.400 |
15 apr 2024 | 1,3200 | 1,3200 | 1,2300 | 1,2300 | 1,2300 | 111.100 |
12 apr 2024 | 1,3700 | 1,4100 | 1,3200 | 1,3200 | 1,3200 | 69.700 |
11 apr 2024 | 1,4000 | 1,4400 | 1,3500 | 1,3500 | 1,3500 | 28.900 |
10 apr 2024 | 1,3700 | 1,4200 | 1,2100 | 1,4100 | 1,4100 | 108.800 |
09 apr 2024 | 1,4300 | 1,4500 | 1,3800 | 1,4100 | 1,4100 | 22.000 |
08 apr 2024 | 1,4000 | 1,5000 | 1,4000 | 1,4100 | 1,4100 | 70.000 |
05 apr 2024 | 1,4800 | 1,4800 | 1,4000 | 1,4000 | 1,4000 | 26.700 |
04 apr 2024 | 1,4700 | 1,4900 | 1,4300 | 1,4800 | 1,4800 | 30.100 |
03 apr 2024 | 1,4500 | 1,4900 | 1,3900 | 1,4800 | 1,4800 | 29.600 |
02 apr 2024 | 1,4000 | 1,4600 | 1,3700 | 1,4600 | 1,4600 | 52.000 |
01 apr 2024 | 1,4300 | 1,4400 | 1,3500 | 1,4300 | 1,4300 | 46.500 |
28 mar 2024 | 1,3800 | 1,4300 | 1,3700 | 1,3900 | 1,3900 | 59.600 |
27 mar 2024 | 1,3500 | 1,3800 | 1,3400 | 1,3700 | 1,3700 | 24.600 |
26 mar 2024 | 1,3800 | 1,4600 | 1,3300 | 1,3300 | 1,3300 | 36.800 |
25 mar 2024 | 1,3300 | 1,4100 | 1,3300 | 1,3800 | 1,3800 | 21.600 |
22 mar 2024 | 1,4000 | 1,4000 | 1,3200 | 1,3500 | 1,3500 | 46.100 |
21 mar 2024 | 1,3000 | 1,4300 | 1,2800 | 1,4200 | 1,4200 | 129.700 |
20 mar 2024 | 1,2800 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | 45.000 |
19 mar 2024 | 1,2600 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | 23.900 |
18 mar 2024 | 1,2500 | 1,3000 | 1,2400 | 1,2700 | 1,2700 | 46.800 |
15 mar 2024 | 1,2700 | 1,3100 | 1,2500 | 1,2500 | 1,2500 | 47.100 |
14 mar 2024 | 1,3000 | 1,3000 | 1,2400 | 1,2500 | 1,2500 | 50.200 |
13 mar 2024 | 1,3200 | 1,3700 | 1,2600 | 1,2700 | 1,2700 | 80.300 |
12 mar 2024 | 1,2900 | 1,3600 | 1,2900 | 1,3200 | 1,3200 | 76.900 |
11 mar 2024 | 1,3200 | 1,3600 | 1,2800 | 1,2800 | 1,2800 | 61.300 |
08 mar 2024 | 1,3500 | 1,3700 | 1,3100 | 1,3400 | 1,3400 | 60.500 |
07 mar 2024 | 1,2800 | 1,3700 | 1,2700 | 1,3200 | 1,3200 | 127.800 |
06 mar 2024 | 1,2800 | 1,3600 | 1,2700 | 1,2900 | 1,2900 | 146.500 |
05 mar 2024 | 1,3900 | 1,3900 | 1,2500 | 1,2900 | 1,2900 | 147.600 |
04 mar 2024 | 1,2900 | 1,3300 | 1,2400 | 1,2900 | 1,2900 | 102.800 |
01 mar 2024 | 1,3400 | 1,3500 | 1,2900 | 1,2900 | 1,2900 | 65.300 |
29 feb 2024 | 1,3400 | 1,3600 | 1,2600 | 1,3200 | 1,3200 | 167.300 |
28 feb 2024 | 1,3000 | 1,3300 | 1,2100 | 1,3000 | 1,3000 | 163.800 |
27 feb 2024 | 1,3400 | 1,3800 | 1,2800 | 1,3000 | 1,3000 | 171.300 |
26 feb 2024 | 1,3900 | 1,4100 | 1,3300 | 1,3600 | 1,3600 | 140.400 |
23 feb 2024 | 1,4100 | 1,4700 | 1,3800 | 1,4100 | 1,4100 | 107.800 |
22 feb 2024 | 1,3800 | 1,4500 | 1,3700 | 1,4000 | 1,4000 | 156.400 |
21 feb 2024 | 1,4300 | 1,4400 | 1,3700 | 1,4000 | 1,4000 | 183.900 |
20 feb 2024 | 1,4400 | 1,4800 | 1,3500 | 1,4600 | 1,4600 | 326.500 |
16 feb 2024 | 1,6500 | 1,6500 | 1,4500 | 1,5400 | 1,5400 | 492.300 |
15 feb 2024 | 1,7000 | 1,9400 | 1,5700 | 1,6500 | 1,6500 | 1.642.800 |
14 feb 2024 | 3,1800 | 3,9300 | 2,1100 | 2,3500 | 2,3500 | 32.912.600 |
13 feb 2024 | 1,5300 | 1,6200 | 1,5300 | 1,5500 | 1,5500 | 71.100 |
12 feb 2024 | 1,4700 | 1,5400 | 1,4700 | 1,5000 | 1,5000 | 35.900 |
09 feb 2024 | 1,4400 | 1,5300 | 1,4100 | 1,4700 | 1,4700 | 26.500 |
08 feb 2024 | 1,4400 | 1,4800 | 1,4000 | 1,4300 | 1,4300 | 30.100 |
07 feb 2024 | 1,5100 | 1,5500 | 1,4200 | 1,4400 | 1,4400 | 54.400 |
06 feb 2024 | 1,5000 | 1,5700 | 1,5000 | 1,5100 | 1,5100 | 77.800 |
05 feb 2024 | 1,7700 | 1,7700 | 1,5200 | 1,5200 | 1,5200 | 128.800 |
02 feb 2024 | 1,6800 | 1,7200 | 1,5500 | 1,6900 | 1,6900 | 77.400 |
01 feb 2024 | 1,6800 | 1,7500 | 1,6100 | 1,6800 | 1,6800 | 23.300 |
31 gen 2024 | 1,7300 | 1,7600 | 1,6600 | 1,6800 | 1,6800 | 47.000 |
30 gen 2024 | 1,7500 | 1,7800 | 1,6200 | 1,7700 | 1,7700 | 65.900 |
29 gen 2024 | 1,7200 | 1,8200 | 1,7000 | 1,7200 | 1,7200 | 97.700 |
26 gen 2024 | 1,9200 | 1,9200 | 1,5100 | 1,6800 | 1,6800 | 140.000 |
25 gen 2024 | 1,8600 | 1,9300 | 1,8600 | 1,9200 | 1,9200 | 97.600 |
24 gen 2024 | 1,6500 | 1,9800 | 1,6000 | 1,8600 | 1,8600 | 359.300 |
23 gen 2024 | 1,4200 | 1,7400 | 1,4200 | 1,6200 | 1,6200 | 233.500 |
22 gen 2024 | 1,3800 | 1,4900 | 1,3800 | 1,4300 | 1,4300 | 40.100 |
19 gen 2024 | 1,3700 | 1,4200 | 1,3500 | 1,4000 | 1,4000 | 21.800 |
18 gen 2024 | 1,3900 | 1,4300 | 1,3400 | 1,3700 | 1,3700 | 18.400 |
17 gen 2024 | 1,3900 | 1,4100 | 1,3800 | 1,4100 | 1,4100 | 12.800 |
16 gen 2024 | 1,4400 | 1,4500 | 1,3700 | 1,4100 | 1,4100 | 33.100 |
12 gen 2024 | 1,4000 | 1,5000 | 1,4000 | 1,4400 | 1,4400 | 55.300 |
11 gen 2024 | 1,4500 | 1,4800 | 1,3300 | 1,3700 | 1,3700 | 34.900 |
10 gen 2024 | 1,2600 | 1,4600 | 1,2200 | 1,4300 | 1,4300 | 149.200 |
09 gen 2024 | 1,2800 | 1,2900 | 1,2500 | 1,2600 | 1,2600 | 29.200 |
08 gen 2024 | 1,3000 | 1,3600 | 1,2800 | 1,2900 | 1,2900 | 19.200 |
05 gen 2024 | 1,2400 | 1,3300 | 1,2400 | 1,2800 | 1,2800 | 44.600 |
04 gen 2024 | 1,2500 | 1,3000 | 1,2100 | 1,2600 | 1,2600 | 39.000 |
03 gen 2024 | 1,2400 | 1,2800 | 1,2200 | 1,2600 | 1,2600 | 38.100 |
02 gen 2024 | 1,3100 | 1,3600 | 1,2300 | 1,2500 | 1,2500 | 75.800 |
29 dic 2023 | 1,3800 | 1,4900 | 1,2800 | 1,3500 | 1,3500 | 146.700 |
28 dic 2023 | 1,2200 | 1,4400 | 1,2200 | 1,3800 | 1,3800 | 322.100 |
27 dic 2023 | 1,1000 | 1,2200 | 1,1000 | 1,2000 | 1,2000 | 268.300 |
26 dic 2023 | 1,0800 | 1,1500 | 1,0800 | 1,1300 | 1,1300 | 44.500 |
22 dic 2023 | 1,1000 | 1,1400 | 1,0600 | 1,1000 | 1,1000 | 48.500 |
21 dic 2023 | 1,0700 | 1,1300 | 1,0400 | 1,1200 | 1,1200 | 104.800 |
20 dic 2023 | 1,0900 | 1,1300 | 1,0500 | 1,0600 | 1,0600 | 64.100 |
19 dic 2023 | 1,1000 | 1,1000 | 1,0800 | 1,0900 | 1,0900 | 33.300 |
18 dic 2023 | 1,1200 | 1,1500 | 1,0700 | 1,0800 | 1,0800 | 51.200 |
15 dic 2023 | 1,1800 | 1,1800 | 1,1000 | 1,1000 | 1,1000 | 65.800 |
*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...