Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 1,1450 | 1,1450 | 1,1100 | 1,1150 | 1,1150 | 4.000 |
24 apr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
23 apr 2024 | 1,1400 | 1,1400 | 1,1000 | 1,1300 | 1,1300 | 9.000 |
22 apr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
19 apr 2024 | 1,1200 | 1,1200 | 1,1000 | 1,1000 | 1,1000 | 3.000 |
18 apr 2024 | 1,1350 | 1,1400 | 1,1150 | 1,1250 | 1,1250 | 14.000 |
17 apr 2024 | 1,1300 | 1,1700 | 1,1300 | 1,1700 | 1,1700 | 2.000 |
16 apr 2024 | 1,1200 | 1,1550 | 1,1100 | 1,1100 | 1,1100 | 6.000 |
15 apr 2024 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 7.000 |
12 apr 2024 | 1,1550 | 1,1700 | 1,1550 | 1,1650 | 1,1650 | 9.000 |
11 apr 2024 | 1,1750 | 1,1950 | 1,1300 | 1,1300 | 1,1300 | 15.000 |
10 apr 2024 | 1,1850 | 1,1850 | 1,1750 | 1,1750 | 1,1750 | 8.000 |
09 apr 2024 | 1,1800 | 1,1950 | 1,1800 | 1,1950 | 1,1950 | 4.000 |
08 apr 2024 | 1,2350 | 1,2350 | 1,1550 | 1,1650 | 1,1650 | 57.000 |
05 apr 2024 | 1,1500 | 1,1500 | 1,1350 | 1,1350 | 1,1350 | 6.000 |
04 apr 2024 | 1,1600 | 1,1650 | 1,1400 | 1,1500 | 1,1500 | 19.000 |
03 apr 2024 | 1,1400 | 1,1550 | 1,1100 | 1,1300 | 1,1300 | 22.000 |
02 apr 2024 | 1,1000 | 1,2000 | 1,0950 | 1,1350 | 1,1350 | 101.000 |
28 mar 2024 | 1,0800 | 1,0850 | 1,0650 | 1,0850 | 1,0850 | 6.000 |
27 mar 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
26 mar 2024 | 1,0850 | 1,0950 | 1,0850 | 1,0900 | 1,0900 | 5.000 |
25 mar 2024 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | - |
22 mar 2024 | 1,1050 | 1,1050 | 1,0750 | 1,0850 | 1,0850 | 31.000 |
21 mar 2024 | 1,1850 | 1,1900 | 1,1050 | 1,1400 | 1,1400 | 39.000 |
20 mar 2024 | 1,1600 | 1,2000 | 1,1500 | 1,1800 | 1,1800 | 42.000 |
19 mar 2024 | 1,1150 | 1,1450 | 1,0950 | 1,1450 | 1,1450 | 34.000 |
18 mar 2024 | 1,0850 | 1,0850 | 1,0700 | 1,0700 | 1,0700 | 4.000 |
15 mar 2024 | 1,0900 | 1,1450 | 1,0900 | 1,1000 | 1,1000 | 14.000 |
14 mar 2024 | 1,0500 | 1,0950 | 1,0500 | 1,0900 | 1,0900 | 13.000 |
13 mar 2024 | 1,0550 | 1,0600 | 1,0550 | 1,0600 | 1,0600 | 3.000 |
12 mar 2024 | 1,0500 | 1,0500 | 1,0300 | 1,0300 | 1,0300 | 7.000 |
11 mar 2024 | 1,0600 | 1,0600 | 1,0000 | 1,0450 | 1,0450 | 35.000 |
08 mar 2024 | 1,0650 | 1,0700 | 1,0300 | 1,0700 | 1,0700 | 17.000 |
07 mar 2024 | 1,1000 | 1,1000 | 1,0950 | 1,0950 | 1,0950 | 2.000 |
06 mar 2024 | 1,0800 | 1,1500 | 1,0800 | 1,1300 | 1,1300 | 10.000 |
05 mar 2024 | 1,0900 | 1,0900 | 1,0400 | 1,0850 | 1,0850 | 26.000 |
04 mar 2024 | 1,1450 | 1,1450 | 1,1000 | 1,1000 | 1,1000 | 17.000 |
01 mar 2024 | 1,0700 | 1,1850 | 1,0700 | 1,1400 | 1,1400 | 47.000 |
29 feb 2024 | 1,1400 | 1,1450 | 1,0800 | 1,0800 | 1,0800 | 13.000 |
28 feb 2024 | 1,1200 | 1,1550 | 1,1200 | 1,1500 | 1,1500 | 16.000 |
27 feb 2024 | 1,1100 | 1,1350 | 1,1100 | 1,1250 | 1,1250 | 13.000 |
26 feb 2024 | 1,1800 | 1,1850 | 1,1300 | 1,1500 | 1,1500 | 16.000 |
23 feb 2024 | 1,1750 | 1,2050 | 1,1650 | 1,1650 | 1,1650 | 57.000 |
22 feb 2024 | 1,1250 | 1,2100 | 1,1250 | 1,1750 | 1,1750 | 124.000 |
21 feb 2024 | 1,1100 | 1,1250 | 1,0950 | 1,1250 | 1,1250 | 27.000 |
20 feb 2024 | 1,2000 | 1,2000 | 1,1150 | 1,1200 | 1,1200 | 51.000 |
19 feb 2024 | 1,2400 | 1,2800 | 1,1350 | 1,2000 | 1,2000 | 295.000 |
16 feb 2024 | 1,0150 | 1,1500 | 1,0150 | 1,1500 | 1,1500 | 75.000 |
15 feb 2024 | 1,0000 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | 23.000 |
14 feb 2024 | 1,0000 | 1,0000 | 0,9920 | 1,0000 | 1,0000 | 10.000 |
13 feb 2024 | 0,9980 | 1,0100 | 0,9900 | 1,0000 | 1,0000 | 19.000 |
12 feb 2024 | 1,0250 | 1,0250 | 0,9820 | 0,9920 | 0,9920 | 6.000 |
09 feb 2024 | 0,9720 | 0,9880 | 0,9720 | 0,9800 | 0,9800 | 7.000 |
08 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
07 feb 2024 | 1,0350 | 1,0350 | 0,9900 | 1,0000 | 1,0000 | 20.000 |
06 feb 2024 | 1,0850 | 1,1200 | 1,0250 | 1,0700 | 1,0700 | 39.000 |
05 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
02 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
01 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1.000 |
31 gen 2024 | 1,1400 | 1,1400 | 1,1100 | 1,1300 | 1,1300 | 11.000 |
30 gen 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
29 gen 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1.000 |
26 gen 2024 | 1,1600 | 1,2600 | 1,1600 | 1,1650 | 1,1650 | 9.000 |
25 gen 2024 | 1,1500 | 1,1550 | 1,1500 | 1,1550 | 1,1550 | 2.000 |
24 gen 2024 | 1,1550 | 1,1650 | 1,1200 | 1,1650 | 1,1650 | 37.000 |
23 gen 2024 | 1,2100 | 1,2100 | 1,1650 | 1,1800 | 1,1800 | 5.000 |
22 gen 2024 | 1,1700 | 1,2000 | 1,1700 | 1,2000 | 1,2000 | 5.000 |
19 gen 2024 | 1,1800 | 1,2000 | 1,1700 | 1,2000 | 1,2000 | 5.000 |
18 gen 2024 | 1,2200 | 1,2250 | 1,1800 | 1,2000 | 1,2000 | 9.000 |
17 gen 2024 | 1,1600 | 1,2650 | 1,1500 | 1,2100 | 1,2100 | 59.000 |
16 gen 2024 | 1,2100 | 1,2100 | 1,1700 | 1,1700 | 1,1700 | 5.000 |
15 gen 2024 | 1,2000 | 1,2250 | 1,2000 | 1,2250 | 1,2250 | 6.000 |
12 gen 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
11 gen 2024 | 1,2150 | 1,2150 | 1,1500 | 1,1900 | 1,1900 | 19.000 |
10 gen 2024 | 1,2100 | 1,2200 | 1,1950 | 1,2150 | 1,2150 | 25.000 |
09 gen 2024 | 1,1900 | 1,2250 | 1,1400 | 1,2250 | 1,2250 | 27.000 |
08 gen 2024 | 1,2000 | 1,2000 | 1,1500 | 1,1700 | 1,1700 | 5.000 |
05 gen 2024 | 1,2150 | 1,2150 | 1,1900 | 1,1900 | 1,1900 | 20.000 |
04 gen 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
03 gen 2024 | 1,2450 | 1,2600 | 1,2450 | 1,2600 | 1,2600 | 7.000 |
02 gen 2024 | 1,2850 | 1,3300 | 1,2150 | 1,2350 | 1,2350 | 52.000 |
29 dic 2023 | 1,2850 | 1,3100 | 1,2450 | 1,3100 | 1,3100 | 3.000 |
28 dic 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1.000 |
27 dic 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
22 dic 2023 | 1,2250 | 1,2600 | 1,2100 | 1,2600 | 1,2600 | 14.000 |
21 dic 2023 | 1,3000 | 1,3000 | 1,2400 | 1,2750 | 1,2750 | 5.000 |
20 dic 2023 | 1,2600 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | 6.000 |
19 dic 2023 | 1,2900 | 1,3400 | 1,2150 | 1,2400 | 1,2400 | 65.000 |
18 dic 2023 | 1,2900 | 1,3300 | 1,2700 | 1,3050 | 1,3050 | 59.000 |
15 dic 2023 | 1,2150 | 1,3300 | 1,2150 | 1,3100 | 1,3100 | 135.000 |
14 dic 2023 | 1,1100 | 1,2200 | 1,0900 | 1,2000 | 1,2000 | 149.000 |
13 dic 2023 | 1,0800 | 1,1600 | 1,0500 | 1,1100 | 1,1100 | 168.000 |
12 dic 2023 | 0,9680 | 1,0500 | 0,9680 | 1,0500 | 1,0500 | 83.000 |
11 dic 2023 | 0,9700 | 0,9700 | 0,9600 | 0,9600 | 0,9600 | 27.000 |
08 dic 2023 | 0,9220 | 0,9700 | 0,9220 | 0,9700 | 0,9700 | 28.000 |
07 dic 2023 | 0,9300 | 0,9500 | 0,9300 | 0,9400 | 0,9400 | 13.000 |
06 dic 2023 | 0,9500 | 0,9500 | 0,9300 | 0,9300 | 0,9300 | 16.000 |
05 dic 2023 | 0,9340 | 0,9420 | 0,9340 | 0,9340 | 0,9340 | 5.000 |
04 dic 2023 | 0,9300 | 0,9380 | 0,9300 | 0,9360 | 0,9360 | 9.000 |
01 dic 2023 | 0,9380 | 0,9400 | 0,9300 | 0,9300 | 0,9300 | 15.000 |
*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...