Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2024 | 1,2700 | 1,2850 | 1,2500 | 1,2550 | 1,2550 | 568.862 |
05 giu 2024 | 1,2950 | 1,3050 | 1,2500 | 1,2750 | 1,2750 | 526.342 |
04 giu 2024 | 1,3250 | 1,3250 | 1,2600 | 1,3000 | 1,3000 | 879.552 |
03 giu 2024 | 1,3850 | 1,4100 | 1,3300 | 1,3350 | 1,3350 | 659.937 |
31 mag 2024 | 1,4200 | 1,4400 | 1,3600 | 1,3800 | 1,3800 | 781.350 |
30 mag 2024 | 1,5500 | 1,5500 | 1,3650 | 1,4100 | 1,4100 | 1.333.259 |
29 mag 2024 | 1,6200 | 1,6550 | 1,5550 | 1,5650 | 1,5650 | 655.478 |
28 mag 2024 | 1,6500 | 1,6950 | 1,6100 | 1,6250 | 1,6250 | 235.030 |
27 mag 2024 | 1,7150 | 1,7200 | 1,6200 | 1,6550 | 1,6550 | 604.261 |
24 mag 2024 | 1,6000 | 1,7100 | 1,5750 | 1,7050 | 1,7050 | 774.627 |
23 mag 2024 | 1,4650 | 1,6650 | 1,4600 | 1,6200 | 1,6200 | 1.018.143 |
22 mag 2024 | 1,4850 | 1,4950 | 1,4200 | 1,4850 | 1,4850 | 553.339 |
21 mag 2024 | 1,4950 | 1,5100 | 1,4700 | 1,4800 | 1,4800 | 270.506 |
20 mag 2024 | 1,4500 | 1,5000 | 1,4500 | 1,4950 | 1,4950 | 364.638 |
17 mag 2024 | 1,4250 | 1,4750 | 1,4200 | 1,4700 | 1,4700 | 327.069 |
16 mag 2024 | 1,4550 | 1,4800 | 1,4100 | 1,4300 | 1,4300 | 205.141 |
15 mag 2024 | 1,5150 | 1,5300 | 1,4500 | 1,4700 | 1,4700 | 315.137 |
14 mag 2024 | 1,5000 | 1,5400 | 1,4600 | 1,4950 | 1,4950 | 468.241 |
13 mag 2024 | 1,4350 | 1,5300 | 1,4300 | 1,4550 | 1,4550 | 860.086 |
10 mag 2024 | 1,3300 | 1,4400 | 1,3150 | 1,4300 | 1,4300 | 911.398 |
09 mag 2024 | 1,3450 | 1,3450 | 1,3050 | 1,3300 | 1,3300 | 552.921 |
08 mag 2024 | 1,3550 | 1,3600 | 1,3000 | 1,3150 | 1,3150 | 1.016.518 |
07 mag 2024 | 1,3700 | 1,4050 | 1,3550 | 1,3600 | 1,3600 | 360.568 |
06 mag 2024 | 1,3550 | 1,4300 | 1,3400 | 1,3650 | 1,3650 | 681.587 |
03 mag 2024 | 1,3500 | 1,3850 | 1,3500 | 1,3550 | 1,3550 | 928.696 |
02 mag 2024 | 1,4150 | 1,4150 | 1,3000 | 1,3500 | 1,3500 | 1.180.942 |
01 mag 2024 | 1,4650 | 1,4650 | 1,4100 | 1,4200 | 1,4200 | 449.766 |
30 apr 2024 | 1,5100 | 1,5100 | 1,4700 | 1,4850 | 1,4850 | 348.276 |
29 apr 2024 | 1,5100 | 1,5100 | 1,4750 | 1,5050 | 1,5050 | 251.912 |
26 apr 2024 | 1,5700 | 1,5700 | 1,4600 | 1,5100 | 1,5100 | 272.051 |
24 apr 2024 | 1,5600 | 1,5700 | 1,5250 | 1,5600 | 1,5600 | 418.801 |
23 apr 2024 | 1,5500 | 1,5700 | 1,5250 | 1,5650 | 1,5650 | 260.397 |
22 apr 2024 | 1,4400 | 1,5500 | 1,4150 | 1,5450 | 1,5450 | 447.371 |
19 apr 2024 | 1,5000 | 1,5000 | 1,4200 | 1,4250 | 1,4250 | 371.385 |
18 apr 2024 | 1,4900 | 1,5500 | 1,4800 | 1,5000 | 1,5000 | 744.756 |
17 apr 2024 | 1,4000 | 1,5100 | 1,3800 | 1,4950 | 1,4950 | 587.349 |
16 apr 2024 | 1,4750 | 1,4750 | 1,3900 | 1,4100 | 1,4100 | 746.437 |
15 apr 2024 | 1,5700 | 1,5700 | 1,4500 | 1,4750 | 1,4750 | 537.861 |
12 apr 2024 | 1,6950 | 1,6950 | 1,5800 | 1,6050 | 1,6050 | 250.959 |
11 apr 2024 | 1,5050 | 1,6900 | 1,4900 | 1,6500 | 1,6500 | 843.344 |
10 apr 2024 | 1,4950 | 1,5650 | 1,4700 | 1,5350 | 1,5350 | 554.161 |
09 apr 2024 | 1,5200 | 1,5800 | 1,4750 | 1,4800 | 1,4800 | 497.871 |
08 apr 2024 | 1,4650 | 1,5200 | 1,4650 | 1,5050 | 1,5050 | 223.769 |
05 apr 2024 | 1,5500 | 1,5500 | 1,4550 | 1,4850 | 1,4850 | 225.294 |
04 apr 2024 | 1,5150 | 1,5700 | 1,5000 | 1,5600 | 1,5600 | 336.279 |
03 apr 2024 | 1,4500 | 1,5150 | 1,4450 | 1,5000 | 1,5000 | 657.401 |
02 apr 2024 | 1,4950 | 1,5450 | 1,4000 | 1,5000 | 1,5000 | 727.085 |
28 mar 2024 | 1,4000 | 1,4950 | 1,4000 | 1,4650 | 1,4650 | 756.519 |
27 mar 2024 | 1,4300 | 1,4300 | 1,3750 | 1,4000 | 1,4000 | 881.184 |
26 mar 2024 | 1,5600 | 1,5600 | 1,4250 | 1,4300 | 1,4300 | 1.215.176 |
25 mar 2024 | 1,5750 | 1,6000 | 1,5250 | 1,5550 | 1,5550 | 279.305 |
22 mar 2024 | 1,5750 | 1,6050 | 1,5600 | 1,5650 | 1,5650 | 186.046 |
21 mar 2024 | 1,5650 | 1,6100 | 1,5450 | 1,5650 | 1,5650 | 361.100 |
20 mar 2024 | 1,5500 | 1,5800 | 1,5400 | 1,5400 | 1,5400 | 217.827 |
19 mar 2024 | 1,5600 | 1,6100 | 1,5050 | 1,5500 | 1,5500 | 279.931 |
18 mar 2024 | 1,4700 | 1,5650 | 1,4500 | 1,5550 | 1,5550 | 475.040 |
15 mar 2024 | 1,5450 | 1,5450 | 1,4200 | 1,4250 | 1,4250 | 1.380.661 |
14 mar 2024 | 1,5500 | 1,5950 | 1,5000 | 1,5350 | 1,5350 | 488.768 |
13 mar 2024 | 1,5100 | 1,6500 | 1,5100 | 1,5200 | 1,5200 | 720.022 |
12 mar 2024 | 1,6000 | 1,6000 | 1,4300 | 1,4750 | 1,4750 | 888.162 |
11 mar 2024 | 1,6500 | 1,6500 | 1,5350 | 1,5650 | 1,5650 | 615.800 |
08 mar 2024 | 1,7400 | 1,7800 | 1,6450 | 1,6550 | 1,6550 | 302.466 |
07 mar 2024 | 1,7100 | 1,8000 | 1,6900 | 1,7450 | 1,7450 | 342.045 |
06 mar 2024 | 1,7900 | 1,8100 | 1,7150 | 1,7150 | 1,7150 | 340.811 |
05 mar 2024 | 1,9500 | 1,9700 | 1,7800 | 1,7850 | 1,7850 | 628.301 |
04 mar 2024 | 2,0200 | 2,0400 | 1,8925 | 1,9500 | 1,9500 | 887.261 |
01 mar 2024 | 1,9000 | 1,9350 | 1,7500 | 1,7800 | 1,7800 | 401.752 |
29 feb 2024 | 1,9600 | 1,9825 | 1,8600 | 1,9050 | 1,9050 | 7.379.009 |
28 feb 2024 | 1,9000 | 1,9650 | 1,8750 | 1,9500 | 1,9500 | 406.561 |
27 feb 2024 | 1,9750 | 2,0000 | 1,9000 | 1,9200 | 1,9200 | 500.065 |
26 feb 2024 | 2,0100 | 2,0700 | 1,9500 | 1,9850 | 1,9850 | 436.704 |
23 feb 2024 | 2,0400 | 2,1200 | 1,9700 | 1,9950 | 1,9950 | 420.433 |
22 feb 2024 | 2,0500 | 2,1200 | 1,9900 | 2,0300 | 2,0300 | 206.568 |
21 feb 2024 | 2,1300 | 2,1900 | 1,9700 | 2,0900 | 2,0900 | 412.104 |
20 feb 2024 | 2,2100 | 2,4400 | 2,1000 | 2,1700 | 2,1700 | 493.314 |
19 feb 2024 | 2,1300 | 2,2400 | 2,1300 | 2,1800 | 2,1800 | 231.042 |
16 feb 2024 | 2,1200 | 2,1900 | 2,0600 | 2,1400 | 2,1400 | 271.759 |
15 feb 2024 | 2,0700 | 2,1200 | 2,0100 | 2,1100 | 2,1100 | 342.080 |
14 feb 2024 | 2,0300 | 2,2100 | 2,0000 | 2,0700 | 2,0700 | 636.176 |
13 feb 2024 | 2,2000 | 2,2000 | 2,0550 | 2,1200 | 2,1200 | 925.367 |
12 feb 2024 | 2,2300 | 2,3600 | 2,1700 | 2,2200 | 2,2200 | 1.262.950 |
09 feb 2024 | 1,9300 | 2,1200 | 1,8600 | 2,1200 | 2,1200 | 1.071.887 |
08 feb 2024 | 1,6100 | 1,9025 | 1,5600 | 1,8800 | 1,8800 | 1.335.424 |
07 feb 2024 | 1,5500 | 1,6250 | 1,5150 | 1,5900 | 1,5900 | 628.378 |
06 feb 2024 | 1,7350 | 1,7350 | 1,5200 | 1,5450 | 1,5450 | 416.488 |
05 feb 2024 | 1,7800 | 1,7850 | 1,6650 | 1,7000 | 1,7000 | 395.111 |
02 feb 2024 | 1,6300 | 1,7900 | 1,6300 | 1,7500 | 1,7500 | 373.388 |
01 feb 2024 | 1,7300 | 1,7500 | 1,4600 | 1,7000 | 1,7000 | 1.265.516 |
31 gen 2024 | 1,8000 | 1,8300 | 1,6800 | 1,6850 | 1,6850 | 636.135 |
30 gen 2024 | 1,8000 | 1,8300 | 1,7200 | 1,8000 | 1,8000 | 893.628 |
29 gen 2024 | 2,2300 | 2,2300 | 1,6450 | 1,8250 | 1,8250 | 1.994.453 |
25 gen 2024 | 2,3800 | 2,3800 | 2,2700 | 2,3400 | 2,3400 | 199.673 |
24 gen 2024 | 2,2600 | 2,3700 | 2,2550 | 2,3000 | 2,3000 | 255.983 |
23 gen 2024 | 2,3500 | 2,3750 | 2,2500 | 2,3000 | 2,3000 | 644.382 |
22 gen 2024 | 2,4900 | 2,4900 | 2,2200 | 2,3600 | 2,3600 | 579.295 |
19 gen 2024 | 2,5900 | 2,6700 | 2,5100 | 2,5400 | 2,5400 | 145.289 |
18 gen 2024 | 2,6600 | 2,7000 | 2,5400 | 2,5600 | 2,5600 | 166.517 |
17 gen 2024 | 2,8000 | 2,8300 | 2,6500 | 2,6700 | 2,6700 | 366.966 |
16 gen 2024 | 2,9200 | 2,9700 | 2,8200 | 2,8300 | 2,8300 | 193.990 |
15 gen 2024 | 2,9300 | 2,9300 | 2,8100 | 2,9200 | 2,9200 | 102.744 |
*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...