Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 giu 2024 | 1,2200 | 1,2900 | 1,2200 | 1,2700 | 1,2700 | 15.200 |
21 giu 2024 | 1,2690 | 1,2800 | 1,2300 | 1,2600 | 1,2600 | 25.700 |
20 giu 2024 | 1,2800 | 1,2900 | 1,2300 | 1,2390 | 1,2390 | 33.900 |
18 giu 2024 | 1,2800 | 1,2800 | 1,2200 | 1,2400 | 1,2400 | 23.100 |
17 giu 2024 | 1,2860 | 1,2900 | 1,2300 | 1,2600 | 1,2600 | 20.600 |
14 giu 2024 | 1,3360 | 1,3360 | 1,2620 | 1,2700 | 1,2700 | 32.000 |
13 giu 2024 | 1,3200 | 1,3400 | 1,2600 | 1,2700 | 1,2700 | 24.400 |
12 giu 2024 | 1,2600 | 1,3600 | 1,2600 | 1,2900 | 1,2900 | 37.000 |
11 giu 2024 | 1,2700 | 1,2900 | 1,2400 | 1,2800 | 1,2800 | 38.100 |
10 giu 2024 | 1,3500 | 1,3500 | 1,2600 | 1,3100 | 1,3100 | 97.300 |
07 giu 2024 | 1,3200 | 1,3800 | 1,2900 | 1,3300 | 1,3300 | 38.500 |
06 giu 2024 | 1,2300 | 1,3600 | 1,2000 | 1,3220 | 1,3220 | 233.000 |
05 giu 2024 | 1,2000 | 1,3000 | 1,1700 | 1,2310 | 1,2310 | 96.700 |
04 giu 2024 | 1,2000 | 1,2290 | 1,1200 | 1,1900 | 1,1900 | 103.100 |
03 giu 2024 | 1,2400 | 1,2600 | 1,2000 | 1,2100 | 1,2100 | 61.500 |
31 mag 2024 | 1,2000 | 1,3100 | 1,2000 | 1,2200 | 1,2200 | 105.500 |
30 mag 2024 | 1,2000 | 1,2250 | 1,1400 | 1,2040 | 1,2040 | 60.100 |
29 mag 2024 | 1,2500 | 1,2500 | 1,1300 | 1,1950 | 1,1950 | 73.700 |
28 mag 2024 | 1,3000 | 1,3000 | 1,2000 | 1,2800 | 1,2800 | 129.300 |
24 mag 2024 | 1,2600 | 1,2600 | 1,2100 | 1,2500 | 1,2500 | 34.400 |
23 mag 2024 | 1,2000 | 1,2700 | 1,2000 | 1,2700 | 1,2700 | 45.400 |
22 mag 2024 | 1,2800 | 1,2800 | 1,1700 | 1,1900 | 1,1900 | 126.700 |
21 mag 2024 | 1,3300 | 1,3450 | 1,2550 | 1,2800 | 1,2800 | 90.100 |
20 mag 2024 | 1,3400 | 1,3500 | 1,2900 | 1,3500 | 1,3500 | 46.300 |
17 mag 2024 | 1,3700 | 1,3790 | 1,2400 | 1,3580 | 1,3580 | 173.800 |
16 mag 2024 | 1,6400 | 1,6650 | 1,2400 | 1,2900 | 1,2900 | 690.300 |
15 mag 2024 | 1,8400 | 1,9400 | 1,5500 | 1,6500 | 1,6500 | 346.500 |
14 mag 2024 | 1,9400 | 2,0900 | 1,7600 | 1,7750 | 1,7750 | 495.300 |
13 mag 2024 | 1,8100 | 2,0400 | 1,6900 | 1,9300 | 1,9300 | 847.400 |
10 mag 2024 | 1,8000 | 1,8000 | 1,6300 | 1,6900 | 1,6900 | 183.100 |
09 mag 2024 | 1,6800 | 1,8300 | 1,6000 | 1,7700 | 1,7700 | 532.100 |
08 mag 2024 | 1,4800 | 1,6800 | 1,4300 | 1,6700 | 1,6700 | 272.600 |
07 mag 2024 | 1,3800 | 1,5700 | 1,3250 | 1,5100 | 1,5100 | 954.400 |
06 mag 2024 | 1,2400 | 1,6800 | 1,2390 | 1,4000 | 1,4000 | 1.478.100 |
03 mag 2024 | 1,2200 | 1,2340 | 1,1500 | 1,2090 | 1,2090 | 25.200 |
02 mag 2024 | 1,2800 | 1,2800 | 1,1740 | 1,1900 | 1,1900 | 31.700 |
01 mag 2024 | 1,2600 | 1,2700 | 1,2200 | 1,2500 | 1,2500 | 6.300 |
30 apr 2024 | 1,2680 | 1,3190 | 1,2100 | 1,2500 | 1,2500 | 131.500 |
29 apr 2024 | 1,2700 | 1,2800 | 1,2250 | 1,2500 | 1,2500 | 41.700 |
26 apr 2024 | 1,2100 | 1,2850 | 1,2000 | 1,2400 | 1,2400 | 10.700 |
25 apr 2024 | 1,2500 | 1,2800 | 1,2150 | 1,2300 | 1,2300 | 12.400 |
24 apr 2024 | 1,2400 | 1,3800 | 1,1500 | 1,2800 | 1,2800 | 105.100 |
23 apr 2024 | 1,1800 | 1,2400 | 1,1410 | 1,2000 | 1,2000 | 25.100 |
22 apr 2024 | 1,1600 | 1,1800 | 1,1300 | 1,1800 | 1,1800 | 10.400 |
19 apr 2024 | 1,2100 | 1,2200 | 1,1300 | 1,1400 | 1,1400 | 52.400 |
18 apr 2024 | 1,2400 | 1,2400 | 1,1900 | 1,2300 | 1,2300 | 16.100 |
17 apr 2024 | 1,1600 | 1,3050 | 1,1500 | 1,2200 | 1,2200 | 87.100 |
16 apr 2024 | 1,1340 | 1,2200 | 1,1250 | 1,1700 | 1,1700 | 45.700 |
15 apr 2024 | 1,1400 | 1,2150 | 1,1120 | 1,1700 | 1,1700 | 28.500 |
12 apr 2024 | 1,2300 | 1,2300 | 1,1500 | 1,1600 | 1,1600 | 52.900 |
11 apr 2024 | 1,2800 | 1,3500 | 1,1900 | 1,2100 | 1,2100 | 85.600 |
10 apr 2024 | 1,2100 | 1,3500 | 1,1900 | 1,2700 | 1,2700 | 90.900 |
09 apr 2024 | 1,2500 | 1,3000 | 1,2000 | 1,2200 | 1,2200 | 153.300 |
08 apr 2024 | 1,1900 | 1,4900 | 1,1300 | 1,3300 | 1,3300 | 3.017.000 |
05 apr 2024 | 1,3800 | 1,5500 | 1,3800 | 1,4900 | 1,4900 | 27.800 |
04 apr 2024 | 1,4300 | 1,4600 | 1,3950 | 1,4300 | 1,4300 | 8.500 |
03 apr 2024 | 1,3300 | 1,4300 | 1,3220 | 1,3900 | 1,3900 | 10.500 |
02 apr 2024 | 1,3600 | 1,3800 | 1,2800 | 1,3300 | 1,3300 | 22.900 |
01 apr 2024 | 1,4200 | 1,4400 | 1,3500 | 1,3500 | 1,3500 | 32.900 |
28 mar 2024 | 1,4100 | 1,4550 | 1,3800 | 1,4400 | 1,4400 | 20.600 |
27 mar 2024 | 1,4300 | 1,4300 | 1,3200 | 1,4200 | 1,4200 | 61.300 |
26 mar 2024 | 1,4200 | 1,5100 | 1,3600 | 1,4000 | 1,4000 | 110.700 |
25 mar 2024 | 1,4300 | 1,5800 | 1,3800 | 1,4600 | 1,4600 | 137.200 |
22 mar 2024 | 1,4000 | 1,5300 | 1,3630 | 1,4500 | 1,4500 | 83.600 |
21 mar 2024 | 1,3800 | 1,7000 | 1,3800 | 1,4100 | 1,4100 | 261.300 |
20 mar 2024 | 1,3300 | 1,4000 | 1,3300 | 1,4000 | 1,4000 | 20.800 |
19 mar 2024 | 1,3600 | 1,4200 | 1,3100 | 1,3700 | 1,3700 | 12.200 |
18 mar 2024 | 1,3400 | 1,3900 | 1,3300 | 1,3700 | 1,3700 | 17.100 |
15 mar 2024 | 1,3600 | 1,4250 | 1,3200 | 1,3400 | 1,3400 | 38.200 |
14 mar 2024 | 1,3700 | 1,4930 | 1,3700 | 1,4000 | 1,4000 | 80.600 |
13 mar 2024 | 1,3100 | 1,3600 | 1,2900 | 1,3400 | 1,3400 | 51.500 |
12 mar 2024 | 1,3200 | 1,3900 | 1,2700 | 1,3100 | 1,3100 | 50.700 |
11 mar 2024 | 1,3500 | 1,4000 | 1,3100 | 1,3200 | 1,3200 | 32.000 |
08 mar 2024 | 1,3100 | 1,4180 | 1,3000 | 1,3200 | 1,3200 | 43.800 |
07 mar 2024 | 1,3300 | 1,4600 | 1,3100 | 1,3300 | 1,3300 | 58.500 |
06 mar 2024 | 1,3100 | 1,4400 | 1,3100 | 1,3600 | 1,3600 | 38.500 |
05 mar 2024 | 1,3400 | 1,3900 | 1,2700 | 1,3000 | 1,3000 | 123.300 |
04 mar 2024 | 1,5400 | 1,5600 | 1,3500 | 1,3900 | 1,3900 | 127.100 |
01 mar 2024 | 1,6800 | 1,6800 | 1,3700 | 1,5400 | 1,5400 | 67.500 |
29 feb 2024 | 1,6200 | 1,6300 | 1,4300 | 1,4600 | 1,4600 | 168.300 |
28 feb 2024 | 1,4800 | 2,0900 | 1,3700 | 1,5500 | 1,5500 | 1.114.300 |
27 feb 2024 | 1,3700 | 1,6300 | 1,3700 | 1,5500 | 1,5500 | 319.000 |
26 feb 2024 | 1,3900 | 1,3900 | 1,2500 | 1,3200 | 1,3200 | 21.500 |
23 feb 2024 | 1,2800 | 1,2800 | 1,2600 | 1,2800 | 1,2800 | 30.600 |
22 feb 2024 | 1,2500 | 1,3900 | 1,2500 | 1,2950 | 1,2950 | 22.800 |
21 feb 2024 | 1,2100 | 1,3900 | 1,2100 | 1,2900 | 1,2900 | 18.600 |
20 feb 2024 | 1,4000 | 1,4700 | 1,3100 | 1,3100 | 1,3100 | 21.700 |
16 feb 2024 | 1,2300 | 1,4280 | 1,2300 | 1,4000 | 1,4000 | 42.700 |
15 feb 2024 | 1,2900 | 1,3600 | 1,2900 | 1,3200 | 1,3200 | 59.000 |
14 feb 2024 | 1,2000 | 1,2800 | 1,1800 | 1,2600 | 1,2600 | 55.400 |
13 feb 2024 | 1,2100 | 1,2100 | 1,1400 | 1,1900 | 1,1900 | 32.200 |
12 feb 2024 | 1,4400 | 1,4400 | 1,0800 | 1,2100 | 1,2100 | 240.900 |
09 feb 2024 | 1,3100 | 1,4000 | 1,3100 | 1,3600 | 1,3600 | 22.100 |
08 feb 2024 | 1,2600 | 1,3360 | 1,2300 | 1,3000 | 1,3000 | 33.300 |
07 feb 2024 | 1,2600 | 1,3200 | 1,2110 | 1,2800 | 1,2800 | 26.400 |
06 feb 2024 | 1,2000 | 1,2700 | 1,2000 | 1,2600 | 1,2600 | 25.500 |
05 feb 2024 | 1,3500 | 1,3800 | 1,2100 | 1,2100 | 1,2100 | 64.700 |
02 feb 2024 | 1,4100 | 1,4150 | 1,3200 | 1,3400 | 1,3400 | 44.000 |
01 feb 2024 | 1,4300 | 1,4540 | 1,3700 | 1,3800 | 1,3800 | 33.000 |
31 gen 2024 | 1,4500 | 1,5000 | 1,3600 | 1,4000 | 1,4000 | 99.300 |
*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...