Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 1,4500 | 1,4500 | 1,3600 | 1,3900 | 1,3900 | 15.800 |
27 giu 2024 | 1,3000 | 1,5500 | 1,2700 | 1,4200 | 1,4200 | 60.200 |
26 giu 2024 | 1,3200 | 1,3200 | 1,2700 | 1,3100 | 1,3100 | 6.100 |
25 giu 2024 | 1,3200 | 1,3200 | 1,2500 | 1,2600 | 1,2600 | 33.000 |
24 giu 2024 | 1,5700 | 1,5700 | 1,2200 | 1,2200 | 1,2200 | 28.200 |
21 giu 2024 | 1,5600 | 1,5900 | 1,4300 | 1,5800 | 1,5800 | 23.700 |
20 giu 2024 | 1,5400 | 1,7900 | 1,5000 | 1,5900 | 1,5900 | 25.000 |
18 giu 2024 | 1,7500 | 1,7700 | 1,5500 | 1,7700 | 1,7700 | 18.800 |
17 giu 2024 | 1,7500 | 1,7700 | 1,7500 | 1,7500 | 1,7500 | 900 |
14 giu 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1.000 |
13 giu 2024 | 1,7000 | 1,7400 | 1,7000 | 1,7400 | 1,7400 | 700 |
12 giu 2024 | 1,7900 | 1,7900 | 1,7500 | 1,7500 | 1,7500 | 1.700 |
11 giu 2024 | 1,6800 | 1,9300 | 1,6700 | 1,7000 | 1,7000 | 12.000 |
10 giu 2024 | 1,6000 | 1,9500 | 1,6000 | 1,7100 | 1,7100 | 26.500 |
07 giu 2024 | 1,6900 | 1,6900 | 1,6800 | 1,6900 | 1,6900 | 2.700 |
06 giu 2024 | 1,6700 | 1,7000 | 1,6600 | 1,6900 | 1,6900 | 2.300 |
05 giu 2024 | 1,6800 | 1,7300 | 1,6800 | 1,7300 | 1,7300 | 3.100 |
04 giu 2024 | 1,7700 | 1,7800 | 1,6400 | 1,6600 | 1,6600 | 8.300 |
03 giu 2024 | 1,6800 | 1,6800 | 1,6100 | 1,6500 | 1,6500 | 4.000 |
31 mag 2024 | 1,6100 | 1,6900 | 1,6000 | 1,6500 | 1,6500 | 2.100 |
30 mag 2024 | 1,6500 | 1,7200 | 1,6100 | 1,6800 | 1,6800 | 1.600 |
29 mag 2024 | 1,7200 | 1,7400 | 1,6700 | 1,6700 | 1,6700 | 3.400 |
28 mag 2024 | 1,8000 | 1,8000 | 1,7500 | 1,7600 | 1,7600 | 4.200 |
24 mag 2024 | 1,7900 | 1,8000 | 1,7600 | 1,7800 | 1,7800 | 7.100 |
23 mag 2024 | 1,7500 | 1,8300 | 1,7500 | 1,7900 | 1,7900 | 5.000 |
22 mag 2024 | 1,7300 | 1,8700 | 1,7300 | 1,8200 | 1,8200 | 2.300 |
21 mag 2024 | 1,8300 | 1,9000 | 1,7200 | 1,7200 | 1,7200 | 20.900 |
20 mag 2024 | 1,8300 | 1,8500 | 1,8200 | 1,8200 | 1,8200 | 8.800 |
17 mag 2024 | 1,6500 | 1,8800 | 1,6500 | 1,8000 | 1,8000 | 11.300 |
16 mag 2024 | 1,8200 | 1,9100 | 1,7000 | 1,7200 | 1,7200 | 14.900 |
15 mag 2024 | 2,0400 | 2,4500 | 1,7800 | 1,9300 | 1,9300 | 222.400 |
14 mag 2024 | 1,6000 | 2,0400 | 1,6000 | 2,0100 | 2,0100 | 51.700 |
13 mag 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1.200 |
10 mag 2024 | 1,7000 | 1,7000 | 1,6600 | 1,6700 | 1,6700 | 4.800 |
09 mag 2024 | 1,5900 | 1,7100 | 1,5900 | 1,6200 | 1,6200 | 1.600 |
08 mag 2024 | 1,6800 | 1,6800 | 1,6100 | 1,6100 | 1,6100 | 900 |
07 mag 2024 | 1,5900 | 1,6100 | 1,5800 | 1,6000 | 1,6000 | 4.500 |
06 mag 2024 | 1,5900 | 1,6000 | 1,5400 | 1,5600 | 1,5600 | 2.900 |
03 mag 2024 | 1,5700 | 1,6000 | 1,5600 | 1,5900 | 1,5900 | 7.200 |
02 mag 2024 | 1,5500 | 1,6000 | 1,5200 | 1,5800 | 1,5800 | 3.700 |
01 mag 2024 | 1,6000 | 1,6000 | 1,5000 | 1,6000 | 1,6000 | 8.600 |
30 apr 2024 | 1,5800 | 1,6000 | 1,5100 | 1,5500 | 1,5500 | 6.600 |
29 apr 2024 | 1,5800 | 1,5800 | 1,5100 | 1,5100 | 1,5100 | 2.100 |
26 apr 2024 | 1,4900 | 1,5100 | 1,4900 | 1,5000 | 1,5000 | 2.200 |
25 apr 2024 | 1,4800 | 1,5200 | 1,4300 | 1,5000 | 1,5000 | 2.800 |
24 apr 2024 | 1,4500 | 1,5500 | 1,4500 | 1,5100 | 1,5100 | 6.900 |
23 apr 2024 | 1,3800 | 1,7000 | 1,2000 | 1,4300 | 1,4300 | 53.100 |
22 apr 2024 | 1,4000 | 1,4400 | 1,4000 | 1,4000 | 1,4000 | 1.100 |
19 apr 2024 | 1,4400 | 1,4700 | 1,3700 | 1,4000 | 1,4000 | 4.600 |
18 apr 2024 | 1,3600 | 1,4700 | 1,3600 | 1,4700 | 1,4700 | 3.300 |
17 apr 2024 | 1,3700 | 1,4100 | 1,3500 | 1,4000 | 1,4000 | 2.100 |
16 apr 2024 | 1,4100 | 1,4700 | 1,3500 | 1,4100 | 1,4100 | 12.200 |
15 apr 2024 | 1,4400 | 1,5300 | 1,4100 | 1,4900 | 1,4900 | 8.200 |
12 apr 2024 | 1,4200 | 1,5400 | 1,3700 | 1,4800 | 1,4800 | 41.700 |
11 apr 2024 | 1,6000 | 1,6000 | 1,3500 | 1,5000 | 1,5000 | 133.100 |
10 apr 2024 | 1,6100 | 1,6100 | 1,4700 | 1,6000 | 1,6000 | 242.900 |
09 apr 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 800 |
08 apr 2024 | 1,4600 | 1,5200 | 1,4400 | 1,4600 | 1,4600 | 8.400 |
05 apr 2024 | 1,4900 | 1,4900 | 1,4200 | 1,4600 | 1,4600 | 6.100 |
04 apr 2024 | 1,5200 | 1,5400 | 1,4500 | 1,4800 | 1,4800 | 6.200 |
03 apr 2024 | 1,5000 | 1,5700 | 1,4500 | 1,4900 | 1,4900 | 4.800 |
02 apr 2024 | 1,5600 | 1,6000 | 1,5100 | 1,5600 | 1,5600 | 6.100 |
01 apr 2024 | 1,6000 | 1,6000 | 1,5200 | 1,5300 | 1,5300 | 4.400 |
28 mar 2024 | 1,5400 | 1,6300 | 1,5100 | 1,5900 | 1,5900 | 4.800 |
27 mar 2024 | 1,6100 | 1,6100 | 1,5000 | 1,5700 | 1,5700 | 9.100 |
26 mar 2024 | 1,6300 | 1,6300 | 1,5800 | 1,6100 | 1,6100 | 2.600 |
25 mar 2024 | 1,6000 | 1,6300 | 1,4200 | 1,5700 | 1,5700 | 9.100 |
22 mar 2024 | 1,6800 | 1,6800 | 1,5600 | 1,6000 | 1,6000 | 4.900 |
21 mar 2024 | 1,6800 | 1,7400 | 1,6400 | 1,6400 | 1,6400 | 7.600 |
20 mar 2024 | 1,6500 | 1,7400 | 1,6500 | 1,7000 | 1,7000 | 5.100 |
19 mar 2024 | 1,6800 | 1,7500 | 1,6200 | 1,6700 | 1,6700 | 21.400 |
18 mar 2024 | 1,7400 | 1,7500 | 1,6500 | 1,6700 | 1,6700 | 16.600 |
15 mar 2024 | 1,6900 | 1,7500 | 1,6000 | 1,6300 | 1,6300 | 13.100 |
14 mar 2024 | 1,8500 | 1,8800 | 1,6900 | 1,7300 | 1,7300 | 30.000 |
13 mar 2024 | 1,6800 | 1,8900 | 1,5900 | 1,8000 | 1,8000 | 32.700 |
12 mar 2024 | 1,6800 | 1,7200 | 1,6500 | 1,6500 | 1,6500 | 4.700 |
11 mar 2024 | 1,6500 | 1,9800 | 1,6000 | 1,7100 | 1,7100 | 14.300 |
08 mar 2024 | 1,7400 | 1,7400 | 1,6000 | 1,6100 | 1,6100 | 8.100 |
07 mar 2024 | 1,6600 | 1,7000 | 1,6000 | 1,6800 | 1,6800 | 10.700 |
06 mar 2024 | 1,7000 | 1,7400 | 1,6000 | 1,6300 | 1,6300 | 14.900 |
05 mar 2024 | 1,8800 | 1,8800 | 1,6000 | 1,7500 | 1,7500 | 18.000 |
04 mar 2024 | 2,0300 | 2,0300 | 1,8100 | 1,8300 | 1,8300 | 26.400 |
01 mar 2024 | 2,0500 | 2,0500 | 1,8000 | 1,9800 | 1,9800 | 29.400 |
29 feb 2024 | 2,1800 | 2,1800 | 1,9100 | 2,0500 | 2,0500 | 36.800 |
28 feb 2024 | 2,0100 | 2,1300 | 2,0100 | 2,1300 | 2,1300 | 32.800 |
27 feb 2024 | 2,3300 | 2,4200 | 1,9500 | 2,0100 | 2,0100 | 58.700 |
26 feb 2024 | 2,0600 | 2,5700 | 2,0500 | 2,1800 | 2,1800 | 145.100 |
23 feb 2024 | 2,0300 | 2,4000 | 2,0200 | 2,1300 | 2,1300 | 162.000 |
22 feb 2024 | 1,9400 | 2,4700 | 1,8200 | 2,3300 | 2,3300 | 624.500 |
21 feb 2024 | 1,7100 | 2,9000 | 1,4600 | 2,2900 | 2,2900 | 12.386.100 |
20 feb 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2900 | 1,2900 | 1.241.600 |
16 feb 2024 | 1,3200 | 1,3200 | 1,2500 | 1,2500 | 1,2500 | 2.600 |
15 feb 2024 | 1,4300 | 1,5000 | 1,3000 | 1,3000 | 1,3000 | 5.700 |
14 feb 2024 | 1,4000 | 1,4000 | 1,3300 | 1,3300 | 1,3300 | 2.400 |
13 feb 2024 | 1,3100 | 1,4600 | 1,3100 | 1,3300 | 1,3300 | 4.500 |
12 feb 2024 | 1,3800 | 1,7900 | 1,2500 | 1,2500 | 1,2500 | 23.200 |
09 feb 2024 | 1,2600 | 1,4900 | 1,2300 | 1,4900 | 1,4900 | 900 |
08 feb 2024 | 1,2900 | 1,3000 | 1,2100 | 1,2900 | 1,2900 | 3.800 |
07 feb 2024 | 1,2000 | 1,3600 | 1,2000 | 1,2900 | 1,2900 | 3.000 |
06 feb 2024 | 1,4200 | 1,4200 | 1,2100 | 1,2100 | 1,2100 | 4.200 |
*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...