Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 1,0600 | 1,1300 | 0,9900 | 1,0700 | 1,0700 | 42.700 |
25 apr 2024 | 1,1900 | 1,2000 | 0,9900 | 1,0500 | 1,0500 | 80.000 |
24 apr 2024 | 1,2300 | 1,2400 | 1,0700 | 1,1100 | 1,1100 | 54.800 |
23 apr 2024 | 1,1300 | 1,2500 | 1,1300 | 1,1800 | 1,1800 | 9.200 |
22 apr 2024 | 1,2200 | 1,2600 | 1,1400 | 1,1800 | 1,1800 | 8.400 |
19 apr 2024 | 1,4200 | 1,4200 | 1,1300 | 1,1900 | 1,1900 | 12.700 |
18 apr 2024 | 1,1200 | 1,2800 | 1,1200 | 1,2000 | 1,2000 | 11.900 |
17 apr 2024 | 1,1500 | 1,2400 | 1,1500 | 1,1700 | 1,1700 | 8.000 |
16 apr 2024 | 1,2000 | 1,2000 | 1,1500 | 1,1900 | 1,1900 | 20.300 |
15 apr 2024 | 1,2800 | 1,2800 | 1,2000 | 1,2300 | 1,2300 | 9.600 |
12 apr 2024 | 1,3000 | 1,3600 | 1,3000 | 1,3200 | 1,3200 | 14.900 |
11 apr 2024 | 1,3700 | 1,4300 | 1,3000 | 1,3400 | 1,3400 | 14.000 |
10 apr 2024 | 1,4200 | 1,4400 | 1,3200 | 1,3300 | 1,3300 | 9.500 |
09 apr 2024 | 1,3000 | 1,4700 | 1,3000 | 1,3700 | 1,3700 | 39.300 |
08 apr 2024 | 1,3800 | 1,4300 | 1,3600 | 1,3700 | 1,3700 | 10.700 |
05 apr 2024 | 1,3300 | 1,3900 | 1,2900 | 1,3600 | 1,3600 | 22.900 |
04 apr 2024 | 1,4300 | 1,4800 | 1,3200 | 1,3700 | 1,3700 | 17.700 |
03 apr 2024 | 1,5100 | 1,5700 | 1,3700 | 1,4700 | 1,4700 | 62.100 |
02 apr 2024 | 1,3600 | 1,4900 | 1,3000 | 1,4300 | 1,4300 | 30.100 |
01 apr 2024 | 1,2400 | 1,5800 | 1,2100 | 1,4000 | 1,4000 | 68.700 |
28 mar 2024 | 1,1500 | 1,3000 | 1,1100 | 1,2400 | 1,2400 | 105.000 |
27 mar 2024 | 1,1600 | 1,1900 | 1,0400 | 1,1300 | 1,1300 | 54.200 |
26 mar 2024 | 1,0600 | 1,1600 | 1,0600 | 1,1000 | 1,1000 | 40.200 |
25 mar 2024 | 1,1700 | 1,1900 | 1,1000 | 1,1000 | 1,1000 | 21.100 |
22 mar 2024 | 1,2100 | 1,2300 | 1,1000 | 1,1500 | 1,1500 | 41.100 |
21 mar 2024 | 1,2500 | 1,2900 | 1,1800 | 1,2000 | 1,2000 | 14.600 |
20 mar 2024 | 1,3000 | 1,3000 | 1,1900 | 1,2000 | 1,2000 | 31.000 |
19 mar 2024 | 1,2600 | 1,3200 | 1,2500 | 1,2500 | 1,2500 | 3.800 |
18 mar 2024 | 1,3200 | 1,3200 | 1,1900 | 1,2600 | 1,2600 | 28.000 |
15 mar 2024 | 1,2700 | 1,3400 | 1,2000 | 1,2600 | 1,2600 | 21.700 |
14 mar 2024 | 1,2600 | 1,3800 | 1,2400 | 1,2600 | 1,2600 | 20.600 |
13 mar 2024 | 1,2600 | 1,3500 | 1,2100 | 1,2700 | 1,2700 | 35.600 |
12 mar 2024 | 1,3700 | 1,4700 | 1,2500 | 1,3000 | 1,3000 | 43.400 |
11 mar 2024 | 1,3700 | 1,4400 | 1,3100 | 1,4400 | 1,4400 | 21.400 |
08 mar 2024 | 1,4900 | 1,4900 | 1,3500 | 1,4500 | 1,4500 | 24.000 |
07 mar 2024 | 1,3700 | 1,5300 | 1,3500 | 1,4600 | 1,4600 | 37.400 |
06 mar 2024 | 1,5100 | 1,5100 | 1,4000 | 1,4300 | 1,4300 | 27.800 |
05 mar 2024 | 1,6800 | 1,6800 | 1,4700 | 1,5400 | 1,5400 | 35.000 |
04 mar 2024 | 1,7000 | 1,7000 | 1,5200 | 1,5900 | 1,5900 | 9.400 |
01 mar 2024 | 1,7100 | 1,7500 | 1,5600 | 1,5600 | 1,5600 | 20.000 |
29 feb 2024 | 1,8600 | 1,8600 | 1,6000 | 1,7200 | 1,7200 | 19.800 |
28 feb 2024 | 1,5600 | 1,7800 | 1,5600 | 1,7400 | 1,7400 | 44.000 |
27 feb 2024 | 1,5500 | 1,6800 | 1,5500 | 1,6100 | 1,6100 | 26.300 |
26 feb 2024 | 1,4600 | 1,6200 | 1,4500 | 1,6000 | 1,6000 | 15.600 |
23 feb 2024 | 1,4600 | 1,5300 | 1,4200 | 1,5000 | 1,5000 | 17.700 |
22 feb 2024 | 1,5000 | 1,5800 | 1,4000 | 1,5100 | 1,5100 | 27.100 |
21 feb 2024 | 1,5000 | 1,5900 | 1,4600 | 1,5300 | 1,5300 | 35.800 |
20 feb 2024 | 1,5300 | 1,6400 | 1,4900 | 1,5600 | 1,5600 | 42.500 |
16 feb 2024 | 1,6700 | 1,8700 | 1,5600 | 1,6500 | 1,6500 | 139.600 |
15 feb 2024 | 1,4200 | 2,0000 | 1,4200 | 1,8800 | 1,8800 | 470.600 |
14 feb 2024 | 1,3600 | 1,4100 | 1,2600 | 1,3400 | 1,3400 | 19.400 |
13 feb 2024 | 1,3900 | 1,5400 | 1,2900 | 1,3600 | 1,3600 | 49.000 |
12 feb 2024 | 1,3100 | 1,3900 | 1,2700 | 1,3600 | 1,3600 | 29.900 |
09 feb 2024 | 1,3300 | 1,3300 | 1,2100 | 1,2500 | 1,2500 | 9.700 |
08 feb 2024 | 1,2400 | 1,3300 | 1,2400 | 1,2700 | 1,2700 | 12.600 |
07 feb 2024 | 1,2700 | 1,3400 | 1,2700 | 1,3100 | 1,3100 | 7.100 |
06 feb 2024 | 1,2900 | 1,3600 | 1,2300 | 1,2800 | 1,2800 | 9.700 |
05 feb 2024 | 1,4600 | 1,4600 | 1,2900 | 1,2900 | 1,2900 | 17.300 |
02 feb 2024 | 1,4400 | 1,4800 | 1,3000 | 1,4100 | 1,4100 | 29.200 |
01 feb 2024 | 1,4100 | 1,5800 | 1,4100 | 1,4400 | 1,4400 | 30.400 |
31 gen 2024 | 1,5500 | 1,5500 | 1,4400 | 1,4400 | 1,4400 | 7.000 |
30 gen 2024 | 1,5700 | 1,5700 | 1,4600 | 1,4700 | 1,4700 | 11.600 |
29 gen 2024 | 1,5900 | 1,6200 | 1,5100 | 1,5100 | 1,5100 | 7.600 |
26 gen 2024 | 1,6000 | 1,6000 | 1,5200 | 1,5900 | 1,5900 | 5.200 |
25 gen 2024 | 1,5900 | 1,6000 | 1,5200 | 1,5500 | 1,5500 | 12.400 |
24 gen 2024 | 1,5700 | 1,6400 | 1,5400 | 1,5700 | 1,5700 | 1.600 |
23 gen 2024 | 1,6200 | 1,6300 | 1,5100 | 1,5300 | 1,5300 | 5.600 |
22 gen 2024 | 1,5400 | 1,6200 | 1,5000 | 1,5300 | 1,5300 | 5.500 |
19 gen 2024 | 1,5300 | 1,6100 | 1,4600 | 1,5200 | 1,5200 | 15.200 |
18 gen 2024 | 1,6000 | 1,6700 | 1,4700 | 1,4900 | 1,4900 | 30.000 |
17 gen 2024 | 1,5800 | 1,6300 | 1,4400 | 1,6200 | 1,6200 | 17.300 |
16 gen 2024 | 1,8500 | 1,8500 | 1,6200 | 1,6600 | 1,6600 | 34.000 |
12 gen 2024 | 1,8100 | 1,9100 | 1,7800 | 1,7800 | 1,7800 | 26.000 |
11 gen 2024 | 1,7200 | 1,9400 | 1,6200 | 1,7200 | 1,7200 | 100.600 |
10 gen 2024 | 1,6400 | 1,7500 | 1,6200 | 1,6400 | 1,6400 | 15.800 |
09 gen 2024 | 1,4700 | 1,6800 | 1,4600 | 1,6000 | 1,6000 | 65.100 |
08 gen 2024 | 1,4900 | 1,5200 | 1,4700 | 1,4700 | 1,4700 | 7.100 |
05 gen 2024 | 1,4700 | 1,5500 | 1,4700 | 1,4700 | 1,4700 | 3.900 |
04 gen 2024 | 1,5500 | 1,5500 | 1,4400 | 1,4600 | 1,4600 | 20.200 |
03 gen 2024 | 1,5300 | 1,6900 | 1,4600 | 1,5100 | 1,5100 | 29.900 |
02 gen 2024 | 1,6100 | 1,6200 | 1,4200 | 1,5200 | 1,5200 | 26.300 |
29 dic 2023 | 1,6500 | 1,6500 | 1,5000 | 1,5500 | 1,5500 | 23.700 |
28 dic 2023 | 1,3900 | 1,6500 | 1,3900 | 1,6000 | 1,6000 | 83.900 |
27 dic 2023 | 1,5300 | 1,5300 | 1,3900 | 1,4200 | 1,4200 | 16.200 |
26 dic 2023 | 1,6000 | 1,6000 | 1,4500 | 1,5200 | 1,5200 | 30.500 |
22 dic 2023 | 1,5300 | 1,5600 | 1,4500 | 1,5200 | 1,5200 | 11.500 |
21 dic 2023 | 1,4700 | 1,5600 | 1,4000 | 1,5200 | 1,5200 | 29.500 |
20 dic 2023 | 1,4800 | 1,4800 | 1,2900 | 1,4100 | 1,4100 | 32.700 |
19 dic 2023 | 1,3200 | 1,4700 | 1,3000 | 1,4600 | 1,4600 | 25.500 |
18 dic 2023 | 1,2700 | 1,3700 | 1,2700 | 1,2700 | 1,2700 | 9.900 |
15 dic 2023 | 1,1600 | 1,3300 | 1,1300 | 1,2800 | 1,2800 | 48.600 |
14 dic 2023 | 1,1500 | 1,1700 | 1,1500 | 1,1700 | 1,1700 | 1.700 |
13 dic 2023 | 1,1300 | 1,1600 | 1,0900 | 1,1600 | 1,1600 | 2.300 |
12 dic 2023 | 1,1400 | 1,1400 | 1,0900 | 1,1000 | 1,1000 | 6.800 |
11 dic 2023 | 1,1600 | 1,2600 | 1,0500 | 1,1000 | 1,1000 | 45.700 |
08 dic 2023 | 1,2200 | 1,2500 | 1,1400 | 1,1600 | 1,1600 | 25.300 |
07 dic 2023 | 1,1700 | 1,1800 | 1,1700 | 1,1700 | 1,1700 | 1.200 |
06 dic 2023 | 1,1100 | 1,1900 | 1,1100 | 1,1800 | 1,1800 | 3.400 |
05 dic 2023 | 1,1200 | 1,2000 | 1,1200 | 1,1200 | 1,1200 | 11.000 |
04 dic 2023 | 1,1000 | 1,1500 | 1,1000 | 1,1200 | 1,1200 | 5.500 |
*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...