Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 1,1060 | 1,2140 | 1,1040 | 1,1580 | 1,1580 | 482.366 |
25 lug 2024 | 1,1200 | 1,1200 | 1,0980 | 1,1060 | 1,1060 | 226.121 |
24 lug 2024 | 1,1200 | 1,1340 | 1,1080 | 1,1200 | 1,1200 | 99.574 |
23 lug 2024 | 1,1120 | 1,1220 | 1,1060 | 1,1160 | 1,1160 | 105.995 |
22 lug 2024 | 1,1200 | 1,1320 | 1,1020 | 1,1140 | 1,1140 | 141.684 |
19 lug 2024 | 1,1400 | 1,1400 | 1,1040 | 1,1100 | 1,1100 | 187.821 |
18 lug 2024 | 1,1540 | 1,1540 | 1,1300 | 1,1340 | 1,1340 | 105.794 |
17 lug 2024 | 1,1420 | 1,1660 | 1,1220 | 1,1400 | 1,1400 | 231.126 |
16 lug 2024 | 1,1400 | 1,1580 | 1,1400 | 1,1520 | 1,1520 | 116.954 |
15 lug 2024 | 1,1700 | 1,1760 | 1,1460 | 1,1560 | 1,1560 | 97.254 |
12 lug 2024 | 1,1820 | 1,1900 | 1,1700 | 1,1800 | 1,1800 | 71.086 |
11 lug 2024 | 1,1720 | 1,2100 | 1,1720 | 1,1820 | 1,1820 | 200.365 |
10 lug 2024 | 1,1700 | 1,1900 | 1,1560 | 1,1740 | 1,1740 | 95.357 |
09 lug 2024 | 1,1760 | 1,1760 | 1,1460 | 1,1700 | 1,1700 | 83.222 |
08 lug 2024 | 1,1920 | 1,2000 | 1,1780 | 1,1780 | 1,1780 | 114.671 |
05 lug 2024 | 1,2000 | 1,2360 | 1,1720 | 1,1840 | 1,1840 | 426.196 |
04 lug 2024 | 1,1240 | 1,2100 | 1,1240 | 1,2040 | 1,2040 | 476.974 |
03 lug 2024 | 1,1200 | 1,1420 | 1,1160 | 1,1300 | 1,1300 | 136.090 |
02 lug 2024 | 1,1240 | 1,1320 | 1,1000 | 1,1260 | 1,1260 | 303.631 |
01 lug 2024 | 1,1240 | 1,1700 | 1,1240 | 1,1300 | 1,1300 | 202.836 |
28 giu 2024 | 1,1200 | 1,1440 | 1,1200 | 1,1360 | 1,1360 | 132.487 |
27 giu 2024 | 1,1200 | 1,1420 | 1,1160 | 1,1220 | 1,1220 | 54.001 |
26 giu 2024 | 1,1340 | 1,1500 | 1,1200 | 1,1320 | 1,1320 | 117.915 |
25 giu 2024 | 1,1820 | 1,1840 | 1,1300 | 1,1320 | 1,1320 | 200.080 |
24 giu 2024 | 1,1300 | 1,1840 | 1,1300 | 1,1800 | 1,1800 | 199.442 |
21 giu 2024 | 1,1680 | 1,1680 | 1,1360 | 1,1460 | 1,1460 | 114.160 |
20 giu 2024 | 1,1260 | 1,1700 | 1,1260 | 1,1640 | 1,1640 | 224.332 |
19 giu 2024 | 1,1740 | 1,1740 | 1,1240 | 1,1300 | 1,1300 | 360.125 |
18 giu 2024 | 1,1900 | 1,2020 | 1,1740 | 1,1760 | 1,1760 | 92.131 |
17 giu 2024 | 1,1780 | 1,2080 | 1,1780 | 1,1860 | 1,1860 | 56.759 |
14 giu 2024 | 1,2060 | 1,2180 | 1,1820 | 1,1940 | 1,1940 | 170.699 |
13 giu 2024 | 1,2720 | 1,2720 | 1,1860 | 1,1900 | 1,1900 | 548.871 |
12 giu 2024 | 1,2660 | 1,2780 | 1,2440 | 1,2620 | 1,2620 | 230.580 |
11 giu 2024 | 1,2520 | 1,2760 | 1,2500 | 1,2520 | 1,2520 | 99.203 |
10 giu 2024 | 1,2820 | 1,2820 | 1,2320 | 1,2600 | 1,2600 | 171.743 |
07 giu 2024 | 1,3000 | 1,3060 | 1,2820 | 1,2860 | 1,2860 | 94.388 |
06 giu 2024 | 1,2900 | 1,3260 | 1,2860 | 1,3020 | 1,3020 | 103.443 |
05 giu 2024 | 1,3020 | 1,3180 | 1,2940 | 1,3000 | 1,3000 | 104.745 |
04 giu 2024 | 1,2900 | 1,3100 | 1,2820 | 1,2940 | 1,2940 | 130.460 |
03 giu 2024 | 1,2860 | 1,3220 | 1,2840 | 1,2980 | 1,2980 | 277.838 |
31 mag 2024 | 1,3060 | 1,3060 | 1,2740 | 1,2820 | 1,2820 | 146.600 |
30 mag 2024 | 1,2780 | 1,3080 | 1,2700 | 1,3060 | 1,3060 | 136.061 |
29 mag 2024 | 1,3220 | 1,3220 | 1,2680 | 1,2680 | 1,2680 | 462.663 |
28 mag 2024 | 1,3360 | 1,3560 | 1,3200 | 1,3220 | 1,3220 | 187.098 |
27 mag 2024 | 1,3400 | 1,3400 | 1,3200 | 1,3300 | 1,3300 | 123.721 |
24 mag 2024 | 1,3400 | 1,3460 | 1,3220 | 1,3220 | 1,3220 | 171.341 |
23 mag 2024 | 1,3620 | 1,3940 | 1,3480 | 1,3480 | 1,3480 | 195.063 |
22 mag 2024 | 1,3640 | 1,3940 | 1,3500 | 1,3800 | 1,3800 | 183.226 |
21 mag 2024 | 1,3740 | 1,3960 | 1,3600 | 1,3740 | 1,3740 | 158.702 |
20 mag 2024 | 1,3540 | 1,4080 | 1,3520 | 1,3940 | 1,3940 | 554.304 |
17 mag 2024 | 1,4040 | 1,4460 | 1,3200 | 1,3440 | 1,3440 | 1.372.930 |
16 mag 2024 | 1,3820 | 1,4620 | 1,3800 | 1,3940 | 1,3940 | 1.420.193 |
15 mag 2024 | 1,6800 | 1,6920 | 1,6500 | 1,6580 | 1,6580 | 362.057 |
14 mag 2024 | 1,6000 | 1,6700 | 1,5920 | 1,6660 | 1,6660 | 305.199 |
13 mag 2024 | 1,5840 | 1,6180 | 1,5720 | 1,5960 | 1,5960 | 209.617 |
10 mag 2024 | 1,5980 | 1,6240 | 1,5900 | 1,5940 | 1,5940 | 253.181 |
09 mag 2024 | 1,5900 | 1,6060 | 1,5640 | 1,6040 | 1,6040 | 112.954 |
08 mag 2024 | 1,5480 | 1,5900 | 1,5440 | 1,5780 | 1,5780 | 236.546 |
07 mag 2024 | 1,5100 | 1,5460 | 1,4800 | 1,5440 | 1,5440 | 770.341 |
06 mag 2024 | 1,5200 | 1,5280 | 1,5060 | 1,5080 | 1,5080 | 236.663 |
03 mag 2024 | 1,5260 | 1,5380 | 1,5080 | 1,5120 | 1,5120 | 150.887 |
02 mag 2024 | 1,4980 | 1,5360 | 1,4980 | 1,5160 | 1,5160 | 199.916 |
30 apr 2024 | 1,5480 | 1,5480 | 1,4840 | 1,4980 | 1,4980 | 228.167 |
29 apr 2024 | 1,4840 | 1,5480 | 1,4640 | 1,5340 | 1,5340 | 582.530 |
26 apr 2024 | 1,4400 | 1,4780 | 1,4400 | 1,4780 | 1,4780 | 192.465 |
25 apr 2024 | 1,4660 | 1,4840 | 1,4340 | 1,4400 | 1,4400 | 146.868 |
24 apr 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 448.931 |
23 apr 2024 | 1,4420 | 1,4900 | 1,4420 | 1,4880 | 1,4880 | 290.383 |
22 apr 2024 | 1,4100 | 1,4640 | 1,4100 | 1,4240 | 1,4240 | 394.979 |
19 apr 2024 | 1,4280 | 1,4280 | 1,3700 | 1,4140 | 1,4140 | 366.125 |
18 apr 2024 | 1,4620 | 1,4620 | 1,3940 | 1,4260 | 1,4260 | 544.445 |
17 apr 2024 | 1,5380 | 1,5620 | 1,4300 | 1,4400 | 1,4400 | 781.945 |
16 apr 2024 | 1,5720 | 1,6260 | 1,5380 | 1,5380 | 1,5380 | 286.500 |
15 apr 2024 | 1,6000 | 1,6160 | 1,5700 | 1,5700 | 1,5700 | 135.381 |
12 apr 2024 | 1,6400 | 1,6480 | 1,5980 | 1,5980 | 1,5980 | 177.792 |
11 apr 2024 | 1,6580 | 1,6580 | 1,6220 | 1,6220 | 1,6220 | 224.933 |
10 apr 2024 | 1,6280 | 1,6700 | 1,6280 | 1,6500 | 1,6500 | 229.042 |
09 apr 2024 | 1,6540 | 1,6540 | 1,6200 | 1,6220 | 1,6220 | 128.188 |
08 apr 2024 | 1,5940 | 1,6640 | 1,5900 | 1,6400 | 1,6400 | 313.096 |
05 apr 2024 | 1,6320 | 1,6500 | 1,5940 | 1,5960 | 1,5960 | 281.442 |
04 apr 2024 | 1,6860 | 1,6900 | 1,6320 | 1,6460 | 1,6460 | 193.844 |
03 apr 2024 | 1,6620 | 1,6760 | 1,6320 | 1,6740 | 1,6740 | 356.670 |
02 apr 2024 | 1,7560 | 1,7560 | 1,6640 | 1,6640 | 1,6640 | 291.850 |
28 mar 2024 | 1,7060 | 1,7500 | 1,6480 | 1,7360 | 1,7360 | 583.209 |
27 mar 2024 | 1,7360 | 1,7360 | 1,6940 | 1,6940 | 1,6940 | 265.700 |
26 mar 2024 | 1,7220 | 1,7360 | 1,6900 | 1,7240 | 1,7240 | 463.575 |
25 mar 2024 | 1,8000 | 1,8000 | 1,7140 | 1,7260 | 1,7260 | 328.457 |
22 mar 2024 | 1,7600 | 1,8240 | 1,7500 | 1,7780 | 1,7780 | 348.179 |
21 mar 2024 | 1,8560 | 1,8580 | 1,7500 | 1,7600 | 1,7600 | 747.551 |
20 mar 2024 | 2,0200 | 2,0450 | 1,8300 | 1,8540 | 1,8540 | 1.641.356 |
19 mar 2024 | 2,1300 | 2,1700 | 2,1200 | 2,1550 | 2,1550 | 55.590 |
18 mar 2024 | 2,1200 | 2,1450 | 2,0950 | 2,1300 | 2,1300 | 76.921 |
15 mar 2024 | 2,1300 | 2,1450 | 2,0950 | 2,1000 | 2,1000 | 115.365 |
14 mar 2024 | 2,1650 | 2,1800 | 2,1350 | 2,1350 | 2,1350 | 112.825 |
13 mar 2024 | 2,2000 | 2,2200 | 2,1600 | 2,1650 | 2,1650 | 121.970 |
12 mar 2024 | 2,2100 | 2,2450 | 2,1700 | 2,2100 | 2,2100 | 107.717 |
11 mar 2024 | 2,2950 | 2,2950 | 2,2100 | 2,2250 | 2,2250 | 134.033 |
08 mar 2024 | 2,2550 | 2,2850 | 2,2250 | 2,2500 | 2,2500 | 239.092 |
07 mar 2024 | 2,1800 | 2,3000 | 2,1800 | 2,2850 | 2,2850 | 437.868 |
06 mar 2024 | 2,2000 | 2,2100 | 2,1650 | 2,2050 | 2,2050 | 119.119 |
*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...