Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 1,2900 | 1,3450 | 1,2800 | 1,3400 | 1,3400 | 17.000 |
25 lug 2024 | 1,3450 | 1,3450 | 1,3000 | 1,3300 | 1,3300 | 32.000 |
24 lug 2024 | 1,3750 | 1,3750 | 1,3500 | 1,3500 | 1,3500 | 16.500 |
23 lug 2024 | 1,3700 | 1,3750 | 1,3550 | 1,3550 | 1,3550 | 9.000 |
22 lug 2024 | 1,3650 | 1,3800 | 1,3600 | 1,3650 | 1,3650 | 10.000 |
19 lug 2024 | 1,3600 | 1,3850 | 1,3500 | 1,3850 | 1,3850 | 16.000 |
18 lug 2024 | 1,3850 | 1,3900 | 1,3850 | 1,3850 | 1,3850 | 5.500 |
17 lug 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | 1,3600 | 5.500 |
16 lug 2024 | 1,3500 | 1,3600 | 1,3350 | 1,3600 | 1,3600 | 10.000 |
15 lug 2024 | 1,3600 | 1,3750 | 1,3350 | 1,3700 | 1,3700 | 16.500 |
12 lug 2024 | 1,3350 | 1,3700 | 1,3350 | 1,3700 | 1,3700 | 8.000 |
11 lug 2024 | 1,3850 | 1,3850 | 1,3500 | 1,3550 | 1,3550 | 21.000 |
10 lug 2024 | 1,3500 | 1,3900 | 1,3300 | 1,3600 | 1,3600 | 17.000 |
09 lug 2024 | 1,3600 | 1,3750 | 1,3500 | 1,3600 | 1,3600 | 21.500 |
08 lug 2024 | 1,3700 | 1,3800 | 1,3700 | 1,3800 | 1,3800 | 2.000 |
05 lug 2024 | 1,3750 | 1,3750 | 1,3300 | 1,3750 | 1,3750 | 22.000 |
04 lug 2024 | 1,3700 | 1,3850 | 1,3700 | 1,3750 | 1,3750 | 4.500 |
03 lug 2024 | 1,3950 | 1,4100 | 1,3500 | 1,3500 | 1,3500 | 14.500 |
02 lug 2024 | 1,3600 | 1,3650 | 1,3400 | 1,3550 | 1,3550 | 51.500 |
01 lug 2024 | 1,4600 | 1,4600 | 1,3800 | 1,3800 | 1,3800 | 4.500 |
28 giu 2024 | 1,4100 | 1,4100 | 1,3500 | 1,4000 | 1,4000 | 30.500 |
27 giu 2024 | 1,3950 | 1,4150 | 1,3800 | 1,4150 | 1,4150 | 6.000 |
26 giu 2024 | 1,4000 | 1,4150 | 1,3500 | 1,3750 | 1,3750 | 30.500 |
25 giu 2024 | 1,4400 | 1,4500 | 1,4000 | 1,4050 | 1,4050 | 29.500 |
24 giu 2024 | 1,4600 | 1,4750 | 1,4500 | 1,4500 | 1,4500 | 7.000 |
21 giu 2024 | 1,5000 | 1,5000 | 1,4700 | 1,4700 | 1,4700 | 9.000 |
20 giu 2024 | 1,4800 | 1,5200 | 1,4800 | 1,5000 | 1,5000 | 14.000 |
19 giu 2024 | 1,5000 | 1,5000 | 1,4600 | 1,4700 | 1,4700 | 19.000 |
18 giu 2024 | 1,5100 | 1,5150 | 1,4650 | 1,5150 | 1,5150 | 24.500 |
17 giu 2024 | 1,3850 | 1,4750 | 1,3850 | 1,4750 | 1,4750 | 55.000 |
14 giu 2024 | 1,4000 | 1,4300 | 1,3700 | 1,3800 | 1,3800 | 50.500 |
13 giu 2024 | 1,4750 | 1,5000 | 1,3950 | 1,4050 | 1,4050 | 56.500 |
12 giu 2024 | 1,5000 | 1,5250 | 1,4900 | 1,4900 | 1,4900 | 56.000 |
11 giu 2024 | 1,5350 | 1,5500 | 1,4700 | 1,4950 | 1,4950 | 67.500 |
10 giu 2024 | 1,6500 | 1,6500 | 1,5300 | 1,5300 | 1,5300 | 44.500 |
07 giu 2024 | 1,6700 | 1,6700 | 1,6250 | 1,6300 | 1,6300 | 17.500 |
06 giu 2024 | 1,6350 | 1,6700 | 1,6300 | 1,6400 | 1,6400 | 23.000 |
05 giu 2024 | 1,6000 | 1,6500 | 1,5950 | 1,6500 | 1,6500 | 22.000 |
04 giu 2024 | 1,6100 | 1,6300 | 1,5900 | 1,6300 | 1,6300 | 7.500 |
03 giu 2024 | 1,6400 | 1,6400 | 1,6350 | 1,6350 | 1,6350 | 6.000 |
31 mag 2024 | 1,6150 | 1,6250 | 1,6000 | 1,6250 | 1,6250 | 32.500 |
30 mag 2024 | 1,6350 | 1,6600 | 1,6000 | 1,6000 | 1,6000 | 49.500 |
29 mag 2024 | 1,6150 | 1,6350 | 1,5950 | 1,6100 | 1,6100 | 17.500 |
28 mag 2024 | 1,6300 | 1,6300 | 1,6150 | 1,6200 | 1,6200 | 8.000 |
27 mag 2024 | 1,6250 | 1,6700 | 1,6100 | 1,6500 | 1,6500 | 52.000 |
24 mag 2024 | 1,5900 | 1,6200 | 1,5700 | 1,6200 | 1,6200 | 25.500 |
23 mag 2024 | 1,6200 | 1,6250 | 1,5900 | 1,5900 | 1,5900 | 22.000 |
22 mag 2024 | 1,6050 | 1,6050 | 1,5850 | 1,5850 | 1,5850 | 3.000 |
21 mag 2024 | 1,5900 | 1,6050 | 1,5750 | 1,6050 | 1,6050 | 5.500 |
20 mag 2024 | 1,6150 | 1,6150 | 1,5800 | 1,6050 | 1,6050 | 59.500 |
17 mag 2024 | 1,6250 | 1,6450 | 1,6150 | 1,6150 | 1,6150 | 22.000 |
16 mag 2024 | 1,6600 | 1,6800 | 1,6100 | 1,6300 | 1,6300 | 87.500 |
15 mag 2024 | 1,6900 | 1,6950 | 1,6450 | 1,6600 | 1,6600 | 70.000 |
14 mag 2024 | 1,7200 | 1,7750 | 1,6550 | 1,6700 | 1,6700 | 419.000 |
13 mag 2024 | 1,5300 | 1,5900 | 1,5200 | 1,5700 | 1,5700 | 75.500 |
10 mag 2024 | 1,5000 | 1,5400 | 1,4850 | 1,5050 | 1,5050 | 47.000 |
09 mag 2024 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1.000 |
08 mag 2024 | 1,4900 | 1,4900 | 1,4700 | 1,4850 | 1,4850 | 15.000 |
07 mag 2024 | 1,5150 | 1,5850 | 1,4900 | 1,5100 | 1,5100 | 63.000 |
06 mag 2024 | 1,5250 | 1,5350 | 1,4850 | 1,5100 | 1,5100 | 44.500 |
03 mag 2024 | 1,5550 | 1,5600 | 1,5450 | 1,5500 | 1,5500 | 18.500 |
02 mag 2024 | 1,5900 | 1,5900 | 1,5550 | 1,5550 | 1,5550 | 24.000 |
30 apr 2024 | 1,5350 | 1,5950 | 1,5350 | 1,5900 | 1,5900 | 27.000 |
29 apr 2024 | 1,5350 | 1,5750 | 1,5250 | 1,5550 | 1,5550 | 48.500 |
26 apr 2024 | 1,6150 | 1,6250 | 1,5550 | 1,5650 | 1,5650 | 61.000 |
25 apr 2024 | 1,5850 | 1,6300 | 1,5600 | 1,5800 | 1,5800 | 57.000 |
24 apr 2024 | 1,5350 | 1,6350 | 1,5350 | 1,5850 | 1,5850 | 131.500 |
23 apr 2024 | 1,4550 | 1,5600 | 1,4550 | 1,5100 | 1,5100 | 205.500 |
22 apr 2024 | 1,4500 | 1,4900 | 1,4250 | 1,4300 | 1,4300 | 36.500 |
19 apr 2024 | 1,4800 | 1,4800 | 1,4200 | 1,4250 | 1,4250 | 119.000 |
18 apr 2024 | 1,3700 | 1,5050 | 1,3650 | 1,4950 | 1,4950 | 254.000 |
17 apr 2024 | 1,3350 | 1,3700 | 1,3000 | 1,3650 | 1,3650 | 54.000 |
16 apr 2024 | 1,3000 | 1,3300 | 1,2600 | 1,3300 | 1,3300 | 41.500 |
15 apr 2024 | 1,2600 | 1,3500 | 1,2600 | 1,3100 | 1,3100 | 85.000 |
12 apr 2024 | 1,3850 | 1,3850 | 1,2350 | 1,2500 | 1,2500 | 333.500 |
11 apr 2024 | 1,4050 | 1,4050 | 1,3600 | 1,3600 | 1,3600 | 27.000 |
10 apr 2024 | 1,4000 | 1,4200 | 1,3800 | 1,3800 | 1,3800 | 32.500 |
09 apr 2024 | 1,4150 | 1,4550 | 1,4000 | 1,4100 | 1,4100 | 30.000 |
08 apr 2024 | 1,4200 | 1,4650 | 1,4200 | 1,4200 | 1,4200 | 13.000 |
05 apr 2024 | 1,4600 | 1,4600 | 1,3750 | 1,4100 | 1,4100 | 79.500 |
04 apr 2024 | 1,5100 | 1,5300 | 1,4700 | 1,4800 | 1,4800 | 67.500 |
03 apr 2024 | 1,4650 | 1,5400 | 1,4400 | 1,5000 | 1,5000 | 152.000 |
02 apr 2024 | 1,5450 | 1,5800 | 1,4000 | 1,4850 | 1,4850 | 117.000 |
28 mar 2024 | 1,6500 | 1,6700 | 1,4850 | 1,5250 | 1,5250 | 362.000 |
27 mar 2024 | 1,7650 | 1,8100 | 1,6350 | 1,6350 | 1,6350 | 525.500 |
26 mar 2024 | 1,9400 | 1,9800 | 1,9100 | 1,9400 | 1,9400 | 58.500 |
25 mar 2024 | 1,8550 | 1,9350 | 1,8400 | 1,9350 | 1,9350 | 83.000 |
22 mar 2024 | 1,8500 | 1,8500 | 1,7950 | 1,8250 | 1,8250 | 39.000 |
21 mar 2024 | 1,8900 | 1,8900 | 1,8300 | 1,8300 | 1,8300 | 16.500 |
20 mar 2024 | 1,8500 | 1,8600 | 1,8500 | 1,8600 | 1,8600 | 21.500 |
19 mar 2024 | 1,8700 | 1,8700 | 1,8400 | 1,8400 | 1,8400 | 8.500 |
18 mar 2024 | 1,8600 | 1,8700 | 1,8400 | 1,8600 | 1,8600 | 10.000 |
15 mar 2024 | 1,8900 | 1,9000 | 1,8500 | 1,8750 | 1,8750 | 27.000 |
14 mar 2024 | 1,8900 | 1,9200 | 1,8700 | 1,8900 | 1,8900 | 26.500 |
13 mar 2024 | 1,9450 | 1,9450 | 1,8600 | 1,9000 | 1,9000 | 37.500 |
12 mar 2024 | 1,9050 | 1,9250 | 1,8800 | 1,9250 | 1,9250 | 12.500 |
11 mar 2024 | 1,8700 | 1,9400 | 1,8500 | 1,9050 | 1,9050 | 28.500 |
08 mar 2024 | 1,9400 | 1,9400 | 1,7750 | 1,8500 | 1,8500 | 111.000 |
07 mar 2024 | 1,9550 | 1,9700 | 1,9400 | 1,9450 | 1,9450 | 36.000 |
06 mar 2024 | 1,9500 | 1,9800 | 1,9400 | 1,9650 | 1,9650 | 13.500 |
*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...