Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 lug 2024 | 1,3701 | 1,3950 | 1,0400 | 1,0400 | 1,0400 | 2.042.718 |
01 lug 2024 | 1,1800 | 1,4150 | 1,1800 | 1,2600 | 1,2600 | 1.718.000 |
28 giu 2024 | 1,1700 | 1,1900 | 1,0750 | 1,1600 | 1,1600 | 11.978.900 |
27 giu 2024 | 1,1800 | 1,2300 | 1,1500 | 1,1700 | 1,1700 | 929.500 |
26 giu 2024 | 1,1500 | 1,1900 | 1,1500 | 1,1500 | 1,1500 | 892.800 |
25 giu 2024 | 1,1000 | 1,1700 | 1,0800 | 1,1600 | 1,1600 | 735.800 |
24 giu 2024 | 1,1000 | 1,1500 | 1,1000 | 1,1100 | 1,1100 | 531.700 |
21 giu 2024 | 1,1500 | 1,1700 | 1,0900 | 1,1000 | 1,1000 | 819.300 |
20 giu 2024 | 1,0300 | 1,1700 | 1,0300 | 1,1500 | 1,1500 | 591.200 |
18 giu 2024 | 1,0500 | 1,1300 | 1,0400 | 1,0600 | 1,0600 | 560.400 |
17 giu 2024 | 1,1000 | 1,1200 | 1,0400 | 1,0400 | 1,0400 | 935.900 |
14 giu 2024 | 1,0800 | 1,1200 | 1,0800 | 1,1100 | 1,1100 | 426.800 |
13 giu 2024 | 1,0800 | 1,1200 | 1,0700 | 1,1000 | 1,1000 | 657.900 |
12 giu 2024 | 1,1600 | 1,2200 | 1,1000 | 1,1000 | 1,1000 | 1.071.500 |
11 giu 2024 | 1,0800 | 1,1200 | 1,0700 | 1,1000 | 1,1000 | 496.100 |
10 giu 2024 | 1,0700 | 1,1300 | 1,0600 | 1,1000 | 1,1000 | 910.500 |
07 giu 2024 | 1,0800 | 1,1100 | 1,0700 | 1,1000 | 1,1000 | 592.300 |
06 giu 2024 | 1,0500 | 1,1100 | 1,0500 | 1,1000 | 1,1000 | 1.623.800 |
05 giu 2024 | 1,0500 | 1,1200 | 1,0400 | 1,0800 | 1,0800 | 1.470.600 |
04 giu 2024 | 1,0400 | 1,1000 | 1,0000 | 1,0600 | 1,0600 | 1.430.800 |
03 giu 2024 | 1,1600 | 1,1650 | 1,0600 | 1,0700 | 1,0700 | 805.400 |
31 mag 2024 | 1,1000 | 1,1500 | 1,1000 | 1,1400 | 1,1400 | 836.300 |
30 mag 2024 | 1,1500 | 1,1590 | 1,0900 | 1,1200 | 1,1200 | 497.200 |
29 mag 2024 | 1,1800 | 1,1800 | 1,1200 | 1,1400 | 1,1400 | 692.100 |
28 mag 2024 | 1,2000 | 1,2400 | 1,1700 | 1,1900 | 1,1900 | 743.100 |
24 mag 2024 | 1,2000 | 1,2200 | 1,1500 | 1,2000 | 1,2000 | 287.600 |
23 mag 2024 | 1,2400 | 1,2400 | 1,1200 | 1,1800 | 1,1800 | 804.500 |
22 mag 2024 | 1,2800 | 1,2900 | 1,2200 | 1,2500 | 1,2500 | 442.500 |
21 mag 2024 | 1,2700 | 1,3600 | 1,2600 | 1,2900 | 1,2900 | 413.700 |
20 mag 2024 | 1,3400 | 1,3700 | 1,2800 | 1,2800 | 1,2800 | 634.800 |
17 mag 2024 | 1,4300 | 1,4300 | 1,3400 | 1,3400 | 1,3400 | 400.900 |
16 mag 2024 | 1,2800 | 1,4200 | 1,2800 | 1,4100 | 1,4100 | 1.008.500 |
15 mag 2024 | 1,1600 | 1,3000 | 1,1000 | 1,2900 | 1,2900 | 1.209.700 |
14 mag 2024 | 1,1200 | 1,1400 | 1,0400 | 1,1200 | 1,1200 | 1.384.200 |
13 mag 2024 | 1,2300 | 1,2350 | 1,1100 | 1,1200 | 1,1200 | 976.700 |
10 mag 2024 | 1,3600 | 1,3600 | 1,1700 | 1,1800 | 1,1800 | 1.751.900 |
09 mag 2024 | 1,4300 | 1,5000 | 1,4050 | 1,4400 | 1,4400 | 972.000 |
08 mag 2024 | 1,4200 | 1,4200 | 1,3500 | 1,4100 | 1,4100 | 696.800 |
07 mag 2024 | 1,3900 | 1,5550 | 1,3700 | 1,4000 | 1,4000 | 616.100 |
06 mag 2024 | 1,4200 | 1,4500 | 1,3600 | 1,3900 | 1,3900 | 325.900 |
03 mag 2024 | 1,4200 | 1,4500 | 1,3800 | 1,4100 | 1,4100 | 337.100 |
02 mag 2024 | 1,3900 | 1,4200 | 1,3400 | 1,3900 | 1,3900 | 366.900 |
01 mag 2024 | 1,3600 | 1,4200 | 1,3200 | 1,3500 | 1,3500 | 571.200 |
30 apr 2024 | 1,3000 | 1,3700 | 1,2800 | 1,3600 | 1,3600 | 592.200 |
29 apr 2024 | 1,2000 | 1,3700 | 1,2000 | 1,3200 | 1,3200 | 1.072.100 |
26 apr 2024 | 1,1700 | 1,2300 | 1,1700 | 1,1900 | 1,1900 | 446.700 |
25 apr 2024 | 1,2800 | 1,2800 | 1,1500 | 1,1800 | 1,1800 | 1.083.700 |
24 apr 2024 | 1,2200 | 1,3100 | 1,2100 | 1,2900 | 1,2900 | 1.128.900 |
23 apr 2024 | 1,2800 | 1,3000 | 1,2100 | 1,2600 | 1,2600 | 1.143.700 |
22 apr 2024 | 1,2200 | 1,2600 | 1,1650 | 1,2600 | 1,2600 | 1.280.700 |
19 apr 2024 | 1,2400 | 1,2800 | 1,1900 | 1,2200 | 1,2200 | 1.090.800 |
18 apr 2024 | 1,2700 | 1,3200 | 1,2400 | 1,2500 | 1,2500 | 910.200 |
17 apr 2024 | 1,3300 | 1,3400 | 1,2400 | 1,2800 | 1,2800 | 1.253.200 |
16 apr 2024 | 1,3600 | 1,3800 | 1,3100 | 1,3100 | 1,3100 | 952.500 |
15 apr 2024 | 1,4000 | 1,4300 | 1,3200 | 1,3600 | 1,3600 | 1.178.400 |
12 apr 2024 | 1,4200 | 1,4700 | 1,3900 | 1,4100 | 1,4100 | 474.100 |
11 apr 2024 | 1,4900 | 1,4950 | 1,3900 | 1,3900 | 1,3900 | 750.200 |
10 apr 2024 | 1,5300 | 1,5500 | 1,4400 | 1,4700 | 1,4700 | 968.000 |
09 apr 2024 | 1,5400 | 1,6100 | 1,5300 | 1,5900 | 1,5900 | 763.900 |
08 apr 2024 | 1,6000 | 1,6400 | 1,5300 | 1,5300 | 1,5300 | 831.900 |
05 apr 2024 | 1,6100 | 1,6600 | 1,5700 | 1,6000 | 1,6000 | 516.600 |
04 apr 2024 | 1,5600 | 1,6300 | 1,5400 | 1,6200 | 1,6200 | 1.006.900 |
03 apr 2024 | 1,4000 | 1,5500 | 1,3800 | 1,5400 | 1,5400 | 847.300 |
02 apr 2024 | 1,4300 | 1,4800 | 1,4000 | 1,4100 | 1,4100 | 1.202.800 |
01 apr 2024 | 1,5800 | 1,5800 | 1,4200 | 1,4300 | 1,4300 | 1.494.500 |
28 mar 2024 | 1,5600 | 1,6450 | 1,5600 | 1,5800 | 1,5800 | 1.258.800 |
27 mar 2024 | 1,5900 | 1,6400 | 1,5600 | 1,5800 | 1,5800 | 676.500 |
26 mar 2024 | 1,5900 | 1,6100 | 1,5500 | 1,5600 | 1,5600 | 625.500 |
25 mar 2024 | 1,6700 | 1,6850 | 1,5750 | 1,5800 | 1,5800 | 1.009.100 |
22 mar 2024 | 1,7100 | 1,7400 | 1,6700 | 1,6700 | 1,6700 | 501.100 |
21 mar 2024 | 1,7500 | 1,7920 | 1,7000 | 1,7100 | 1,7100 | 486.500 |
20 mar 2024 | 1,6400 | 1,7600 | 1,6200 | 1,7300 | 1,7300 | 997.200 |
19 mar 2024 | 1,6500 | 1,6900 | 1,5750 | 1,6500 | 1,6500 | 618.400 |
18 mar 2024 | 1,6600 | 1,7000 | 1,5000 | 1,6400 | 1,6400 | 1.448.900 |
15 mar 2024 | 1,9400 | 1,9800 | 1,5500 | 1,7000 | 1,7000 | 5.361.100 |
14 mar 2024 | 1,9200 | 1,9800 | 1,8600 | 1,9700 | 1,9700 | 1.002.800 |
13 mar 2024 | 1,9900 | 2,0300 | 1,8900 | 1,9500 | 1,9500 | 618.900 |
12 mar 2024 | 1,9200 | 2,0150 | 1,8600 | 2,0000 | 2,0000 | 662.100 |
11 mar 2024 | 1,8800 | 1,9300 | 1,8350 | 1,9200 | 1,9200 | 413.800 |
08 mar 2024 | 1,8300 | 1,9300 | 1,8100 | 1,8800 | 1,8800 | 478.300 |
07 mar 2024 | 1,7700 | 1,8000 | 1,7300 | 1,7800 | 1,7800 | 345.000 |
06 mar 2024 | 1,7000 | 1,7500 | 1,6650 | 1,7400 | 1,7400 | 661.100 |
05 mar 2024 | 1,8100 | 1,8300 | 1,6900 | 1,7100 | 1,7100 | 805.300 |
04 mar 2024 | 1,8300 | 1,8400 | 1,7400 | 1,8100 | 1,8100 | 633.000 |
01 mar 2024 | 1,7800 | 1,8500 | 1,6100 | 1,8300 | 1,8300 | 1.039.900 |
29 feb 2024 | 1,8300 | 1,8500 | 1,8100 | 1,8400 | 1,8400 | 726.100 |
28 feb 2024 | 1,7500 | 1,8000 | 1,7300 | 1,7800 | 1,7800 | 948.000 |
27 feb 2024 | 1,7700 | 1,8100 | 1,7500 | 1,7700 | 1,7700 | 643.900 |
26 feb 2024 | 1,8000 | 1,8650 | 1,7800 | 1,8100 | 1,8100 | 1.098.700 |
23 feb 2024 | 1,8700 | 1,8850 | 1,8300 | 1,8300 | 1,8300 | 453.300 |
22 feb 2024 | 1,9000 | 1,9100 | 1,8650 | 1,8800 | 1,8800 | 656.300 |
21 feb 2024 | 1,9400 | 1,9500 | 1,8700 | 1,9000 | 1,9000 | 361.900 |
20 feb 2024 | 1,9900 | 2,0500 | 1,9500 | 1,9500 | 1,9500 | 719.500 |
16 feb 2024 | 2,0900 | 2,1700 | 2,0500 | 2,0500 | 2,0500 | 488.900 |
15 feb 2024 | 1,9700 | 2,1650 | 1,9700 | 2,1500 | 2,1500 | 881.700 |
14 feb 2024 | 1,8700 | 1,9200 | 1,8100 | 1,9200 | 1,9200 | 3.225.500 |
13 feb 2024 | 1,8300 | 1,8350 | 1,7150 | 1,8000 | 1,8000 | 1.574.300 |
12 feb 2024 | 1,8600 | 1,9600 | 1,8200 | 1,8800 | 1,8800 | 1.831.300 |
09 feb 2024 | 1,8200 | 1,9000 | 1,7900 | 1,8400 | 1,8400 | 1.506.900 |
08 feb 2024 | 1,8700 | 1,9100 | 1,7800 | 1,8000 | 1,8000 | 1.565.600 |
*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...