Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 1,6200 | 1,7075 | 1,5538 | 1,6000 | 1,6000 | 9.770 |
02 mag 2024 | 1,6500 | 1,6600 | 1,5780 | 1,6200 | 1,6200 | 4.600 |
01 mag 2024 | 1,6420 | 1,6600 | 1,6400 | 1,6400 | 1,6400 | 2.100 |
30 apr 2024 | 1,5800 | 1,7000 | 1,5800 | 1,6690 | 1,6690 | 10.700 |
29 apr 2024 | 1,5600 | 1,6800 | 1,5400 | 1,6800 | 1,6800 | 9.700 |
26 apr 2024 | 1,7600 | 1,7600 | 1,5300 | 1,5540 | 1,5540 | 15.600 |
25 apr 2024 | 1,6500 | 1,7370 | 1,6300 | 1,6700 | 1,6700 | 15.100 |
24 apr 2024 | 1,7510 | 1,7510 | 1,6600 | 1,6650 | 1,6650 | 10.100 |
23 apr 2024 | 1,7530 | 1,7800 | 1,7100 | 1,7400 | 1,7400 | 6.100 |
22 apr 2024 | 1,7600 | 1,9000 | 1,7400 | 1,8500 | 1,8500 | 11.300 |
19 apr 2024 | 1,8390 | 1,8400 | 1,7800 | 1,8400 | 1,8400 | 3.400 |
18 apr 2024 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | 900 |
17 apr 2024 | 1,7000 | 1,9000 | 1,7000 | 1,7090 | 1,7090 | 5.800 |
16 apr 2024 | 1,9900 | 1,9900 | 1,4400 | 1,6900 | 1,6900 | 35.400 |
15 apr 2024 | 2,0000 | 2,0000 | 1,8000 | 1,9200 | 1,9200 | 13.000 |
12 apr 2024 | 2,0600 | 2,1600 | 2,0000 | 2,0300 | 2,0300 | 10.000 |
11 apr 2024 | 2,2400 | 2,2400 | 2,0100 | 2,1300 | 2,1300 | 20.900 |
10 apr 2024 | 2,0800 | 2,3600 | 2,0500 | 2,2000 | 2,2000 | 48.300 |
09 apr 2024 | 2,2200 | 2,2200 | 2,0300 | 2,0300 | 2,0300 | 5.600 |
08 apr 2024 | 2,2800 | 2,2800 | 2,1600 | 2,1800 | 2,1800 | 5.800 |
05 apr 2024 | 2,3600 | 2,3700 | 2,1700 | 2,2300 | 2,2300 | 10.300 |
04 apr 2024 | 2,3700 | 2,3700 | 2,2300 | 2,3200 | 2,3200 | 21.400 |
03 apr 2024 | 2,2800 | 2,5400 | 2,2000 | 2,2800 | 2,2800 | 49.800 |
02 apr 2024 | 2,3500 | 2,3800 | 2,2100 | 2,2300 | 2,2300 | 22.300 |
01 apr 2024 | 2,2400 | 2,4150 | 2,2400 | 2,3700 | 2,3700 | 10.400 |
28 mar 2024 | 2,3800 | 2,4900 | 2,2400 | 2,3300 | 2,3300 | 36.900 |
27 mar 2024 | 2,9700 | 2,9700 | 2,3200 | 2,3200 | 2,3200 | 130.100 |
26 mar 2024 | 2,9400 | 3,0100 | 2,8600 | 2,9300 | 2,9300 | 72.800 |
25 mar 2024 | 2,9200 | 3,1600 | 2,8300 | 3,0000 | 3,0000 | 39.400 |
22 mar 2024 | 3,2100 | 3,2100 | 2,8900 | 2,9800 | 2,9800 | 47.600 |
21 mar 2024 | 3,0100 | 3,4200 | 3,0100 | 3,2100 | 3,2100 | 93.300 |
20 mar 2024 | 3,0500 | 3,1800 | 2,9020 | 3,0800 | 3,0800 | 59.900 |
19 mar 2024 | 3,2000 | 3,3780 | 2,9700 | 3,2400 | 3,2400 | 231.000 |
18 mar 2024 | 2,5100 | 3,4300 | 2,3400 | 3,2700 | 3,2700 | 742.300 |
15 mar 2024 | 2,5500 | 2,6250 | 2,5100 | 2,6000 | 2,6000 | 32.100 |
14 mar 2024 | 2,5600 | 2,7500 | 2,5000 | 2,6000 | 2,6000 | 76.700 |
13 mar 2024 | 2,5280 | 2,8600 | 2,4800 | 2,5500 | 2,5500 | 139.300 |
12 mar 2024 | 2,8300 | 2,8300 | 2,4300 | 2,6100 | 2,6100 | 71.800 |
11 mar 2024 | 3,0000 | 3,1800 | 2,7760 | 2,8900 | 2,8900 | 47.600 |
08 mar 2024 | 2,9000 | 3,3500 | 2,8800 | 3,0500 | 3,0500 | 109.900 |
07 mar 2024 | 2,7600 | 3,0200 | 2,7200 | 2,9200 | 2,9200 | 148.400 |
06 mar 2024 | 2,9400 | 3,0000 | 2,8200 | 2,8200 | 2,8200 | 71.600 |
05 mar 2024 | 2,8200 | 3,1960 | 2,8000 | 2,8300 | 2,8300 | 159.900 |
04 mar 2024 | 3,4400 | 3,5620 | 3,0700 | 3,1800 | 3,1800 | 147.400 |
01 mar 2024 | 3,2400 | 3,8500 | 3,0500 | 3,5900 | 3,5900 | 344.400 |
29 feb 2024 | 3,6800 | 3,7990 | 3,2500 | 3,4900 | 3,4900 | 86.200 |
28 feb 2024 | 3,1200 | 3,6500 | 2,7800 | 3,4700 | 3,4700 | 439.200 |
27 feb 2024 | 3,6000 | 3,6810 | 2,8800 | 3,2500 | 3,2500 | 466.800 |
26 feb 2024 | 3,9700 | 4,7000 | 3,6500 | 3,7500 | 3,7500 | 911.000 |
23 feb 2024 | 6,5900 | 6,7000 | 3,4200 | 3,7400 | 3,7400 | 1.203.800 |
22 feb 2024 | 6,3600 | 8,0000 | 6,3600 | 6,6200 | 6,6200 | 16.140.800 |
21 feb 2024 | 4,8500 | 9,6700 | 4,8100 | 6,2200 | 6,2200 | 21.548.100 |
20 feb 2024 | 3,0200 | 9,4000 | 2,6100 | 7,1900 | 7,1900 | 70.694.500 |
16 feb 2024 | 3,9400 | 7,4900 | 2,4800 | 2,6500 | 2,6500 | 43.003.700 |
15 feb 2024 | 1,3300 | 1,3370 | 1,1900 | 1,3300 | 1,3300 | 16.600 |
14 feb 2024 | 1,1240 | 1,4400 | 1,1240 | 1,2900 | 1,2900 | 42.900 |
13 feb 2024 | 1,1230 | 1,1800 | 1,1100 | 1,1600 | 1,1600 | 7.800 |
12 feb 2024 | 1,2700 | 1,2700 | 1,0300 | 1,1900 | 1,1900 | 57.500 |
09 feb 2024 | 1,4300 | 1,4300 | 1,2300 | 1,3000 | 1,3000 | 64.700 |
08 feb 2024 | 1,0700 | 2,0700 | 1,0700 | 1,4100 | 1,4100 | 466.000 |
07 feb 2024 | 1,1250 | 1,1250 | 1,0500 | 1,0500 | 1,0500 | 5.200 |
06 feb 2024 | 1,0500 | 1,1100 | 0,9800 | 1,1100 | 1,1100 | 5.500 |
05 feb 2024 | 1,2300 | 1,2300 | 1,0400 | 1,0500 | 1,0500 | 5.400 |
02 feb 2024 | 0,9500 | 1,1300 | 0,9500 | 1,1300 | 1,1300 | 2.800 |
01 feb 2024 | 0,9800 | 1,0500 | 0,9800 | 1,0400 | 1,0400 | 9.300 |
31 gen 2024 | 0,9700 | 1,0500 | 0,9600 | 1,0150 | 1,0150 | 27.200 |
30 gen 2024 | 1,0300 | 1,0300 | 0,9500 | 1,0000 | 1,0000 | 9.000 |
29 gen 2024 | 1,0400 | 1,2200 | 0,9600 | 1,0600 | 1,0600 | 13.000 |
26 gen 2024 | 1,0600 | 1,1100 | 0,9610 | 0,9700 | 0,9700 | 5.000 |
25 gen 2024 | 1,1500 | 1,1750 | 1,1500 | 1,1500 | 1,1500 | 2.700 |
24 gen 2024 | 1,1800 | 1,2500 | 1,1000 | 1,1000 | 1,1000 | 24.400 |
23 gen 2024 | 1,0900 | 1,3300 | 1,0400 | 1,1900 | 1,1900 | 26.100 |
22 gen 2024 | 1,0280 | 1,1200 | 1,0280 | 1,1090 | 1,1090 | 1.200 |
19 gen 2024 | 1,0500 | 1,0550 | 1,0100 | 1,0400 | 1,0400 | 4.700 |
18 gen 2024 | 1,0500 | 1,0930 | 1,0200 | 1,0200 | 1,0200 | 9.600 |
17 gen 2024 | 1,0100 | 1,0200 | 0,9540 | 0,9900 | 0,9900 | 20.700 |
16 gen 2024 | 1,0000 | 1,0000 | 0,9090 | 0,9500 | 0,9500 | 2.000 |
12 gen 2024 | 1,0200 | 1,0200 | 0,9100 | 0,9400 | 0,9400 | 20.500 |
11 gen 2024 | 0,9700 | 1,0600 | 0,9700 | 1,0400 | 1,0400 | 7.100 |
10 gen 2024 | 1,0300 | 1,0670 | 0,9900 | 1,0400 | 1,0400 | 11.100 |
09 gen 2024 | 1,1300 | 1,1300 | 1,0510 | 1,0700 | 1,0700 | 9.400 |
08 gen 2024 | 1,1800 | 1,1800 | 1,1600 | 1,1600 | 1,1600 | 2.600 |
05 gen 2024 | 1,0620 | 1,1800 | 1,0620 | 1,1800 | 1,1800 | 1.600 |
04 gen 2024 | 1,0600 | 1,1800 | 1,0600 | 1,1100 | 1,1100 | 4.600 |
03 gen 2024 | 1,1200 | 1,2010 | 1,0400 | 1,1000 | 1,1000 | 15.700 |
02 gen 2024 | 1,0900 | 1,1800 | 1,0300 | 1,1200 | 1,1200 | 19.700 |
29 dic 2023 | 1,2500 | 1,2900 | 1,0500 | 1,0700 | 1,0700 | 46.600 |
28 dic 2023 | 1,0800 | 1,0800 | 1,0100 | 1,0450 | 1,0450 | 24.400 |
27 dic 2023 | 1,1800 | 1,1800 | 1,0200 | 1,0500 | 1,0500 | 5.700 |
26 dic 2023 | 1,1400 | 1,1500 | 1,0800 | 1,1200 | 1,1200 | 9.300 |
22 dic 2023 | 1,0810 | 1,1300 | 1,0110 | 1,0700 | 1,0700 | 10.900 |
21 dic 2023 | 1,1000 | 1,1700 | 1,1000 | 1,1000 | 1,1000 | 9.400 |
20 dic 2023 | 1,2000 | 1,2000 | 1,1300 | 1,1600 | 1,1600 | 11.300 |
19 dic 2023 | 1,2400 | 1,2400 | 1,1400 | 1,2000 | 1,2000 | 7.100 |
18 dic 2023 | 1,3000 | 1,3900 | 1,1700 | 1,2200 | 1,2200 | 21.000 |
15 dic 2023 | 1,2100 | 1,3800 | 1,1300 | 1,2300 | 1,2300 | 70.600 |
14 dic 2023 | 1,2610 | 1,2900 | 1,2200 | 1,2800 | 1,2800 | 4.700 |
13 dic 2023 | 1,3100 | 1,3100 | 1,2150 | 1,2500 | 1,2500 | 13.800 |
12 dic 2023 | 1,3200 | 1,3400 | 1,3200 | 1,3400 | 1,3400 | 6.600 |
11 dic 2023 | 1,4300 | 1,4300 | 1,3300 | 1,3400 | 1,3400 | 17.700 |
*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...