Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 1,1400 | 1,1540 | 1,1080 | 1,1200 | 1,1200 | 930.335 |
25 lug 2024 | 1,1300 | 1,1500 | 1,1180 | 1,1400 | 1,1400 | 412.132 |
24 lug 2024 | 1,1460 | 1,1720 | 1,1240 | 1,1480 | 1,1480 | 207.107 |
23 lug 2024 | 1,1120 | 1,1580 | 1,1020 | 1,1460 | 1,1460 | 1.582.970 |
22 lug 2024 | 1,1800 | 1,2080 | 1,1600 | 1,1760 | 1,1760 | 126.088 |
19 lug 2024 | 1,1600 | 1,1740 | 1,1500 | 1,1700 | 1,1700 | 224.155 |
18 lug 2024 | 1,2100 | 1,2100 | 1,1500 | 1,1560 | 1,1560 | 571.035 |
17 lug 2024 | 1,1900 | 1,2100 | 1,1860 | 1,2100 | 1,2100 | 217.428 |
16 lug 2024 | 1,2180 | 1,2180 | 1,1860 | 1,1900 | 1,1900 | 141.692 |
15 lug 2024 | 1,2260 | 1,2260 | 1,1880 | 1,2000 | 1,2000 | 132.246 |
12 lug 2024 | 1,1980 | 1,2660 | 1,1860 | 1,2040 | 1,2040 | 315.450 |
11 lug 2024 | 1,1920 | 1,2200 | 1,1820 | 1,1880 | 1,1880 | 194.670 |
10 lug 2024 | 1,2140 | 1,2200 | 1,1820 | 1,2060 | 1,2060 | 116.197 |
09 lug 2024 | 1,1740 | 1,2500 | 1,1740 | 1,1880 | 1,1880 | 598.891 |
08 lug 2024 | 1,1620 | 1,2000 | 1,1500 | 1,1780 | 1,1780 | 372.119 |
05 lug 2024 | 1,1741 | 1,1741 | 1,1347 | 1,1446 | 1,1446 | 320.350 |
04 lug 2024 | 1,1347 | 1,1781 | 1,1347 | 1,1524 | 1,1524 | 191.820 |
03 lug 2024 | 1,1544 | 1,1603 | 1,1327 | 1,1485 | 1,1485 | 240.054 |
02 lug 2024 | 1,1584 | 1,1584 | 1,1268 | 1,1268 | 1,1268 | 192.751 |
01 lug 2024 | 1,2234 | 1,2588 | 1,1465 | 1,1485 | 1,1485 | 171.490 |
28 giu 2024 | 1,2320 | 1,2500 | 1,2100 | 1,2200 | 1,2200 | 237.581 |
27 giu 2024 | 1,1400 | 1,2340 | 1,1360 | 1,2200 | 1,2200 | 325.210 |
26 giu 2024 | 1,1760 | 1,1860 | 1,1500 | 1,1680 | 1,1680 | 123.795 |
25 giu 2024 | 1,1220 | 1,1860 | 1,1140 | 1,1760 | 1,1760 | 295.513 |
24 giu 2024 | 1,1140 | 1,1300 | 1,1120 | 1,1300 | 1,1300 | 18.478 |
21 giu 2024 | 1,1200 | 1,1260 | 1,0900 | 1,1160 | 1,1160 | 122.614 |
20 giu 2024 | 1,1300 | 1,1340 | 1,1040 | 1,1240 | 1,1240 | 87.811 |
19 giu 2024 | 1,1240 | 1,1300 | 1,1040 | 1,1300 | 1,1300 | 38.039 |
18 giu 2024 | 1,0940 | 1,1360 | 1,0940 | 1,1260 | 1,1260 | 86.822 |
17 giu 2024 | 1,0920 | 1,1180 | 1,0920 | 1,1160 | 1,1160 | 11.422 |
14 giu 2024 | 1,0980 | 1,1360 | 1,0960 | 1,1100 | 1,1100 | 60.891 |
13 giu 2024 | 1,1020 | 1,1400 | 1,1000 | 1,1060 | 1,1060 | 117.095 |
12 giu 2024 | 1,0840 | 1,1240 | 1,0840 | 1,1120 | 1,1120 | 76.577 |
11 giu 2024 | 1,1240 | 1,1360 | 1,0520 | 1,1000 | 1,1000 | 154.151 |
10 giu 2024 | 1,1100 | 1,1400 | 1,1000 | 1,1400 | 1,1400 | 49.672 |
07 giu 2024 | 1,1120 | 1,1380 | 1,1080 | 1,1300 | 1,1300 | 58.666 |
06 giu 2024 | 1,1040 | 1,1420 | 1,1040 | 1,1320 | 1,1320 | 70.277 |
05 giu 2024 | 1,1400 | 1,1540 | 1,1040 | 1,1200 | 1,1200 | 74.509 |
04 giu 2024 | 1,1680 | 1,1800 | 1,1420 | 1,1420 | 1,1420 | 78.380 |
03 giu 2024 | 1,2140 | 1,2140 | 1,1440 | 1,1560 | 1,1560 | 137.871 |
31 mag 2024 | 1,2180 | 1,2180 | 1,1700 | 1,1800 | 1,1800 | 87.160 |
30 mag 2024 | 1,2000 | 1,2220 | 1,1820 | 1,2180 | 1,2180 | 71.591 |
29 mag 2024 | 1,2240 | 1,2240 | 1,1560 | 1,1720 | 1,1720 | 104.684 |
28 mag 2024 | 1,2300 | 1,2400 | 1,1920 | 1,2000 | 1,2000 | 99.055 |
27 mag 2024 | 1,2120 | 1,2440 | 1,2000 | 1,2180 | 1,2180 | 65.912 |
24 mag 2024 | 1,2300 | 1,2480 | 1,2140 | 1,2420 | 1,2420 | 37.333 |
23 mag 2024 | 1,1740 | 1,2480 | 1,1640 | 1,2440 | 1,2440 | 162.102 |
22 mag 2024 | 1,2340 | 1,2340 | 1,1800 | 1,1820 | 1,1820 | 85.024 |
21 mag 2024 | 1,1740 | 1,2500 | 1,1420 | 1,2160 | 1,2160 | 272.515 |
20 mag 2024 | 1,2080 | 1,2080 | 1,1700 | 1,1700 | 1,1700 | 113.757 |
17 mag 2024 | 1,2060 | 1,2140 | 1,1820 | 1,2080 | 1,2080 | 153.701 |
16 mag 2024 | 1,2400 | 1,2440 | 1,2100 | 1,2160 | 1,2160 | 97.173 |
15 mag 2024 | 1,2540 | 1,2660 | 1,2300 | 1,2520 | 1,2520 | 109.573 |
14 mag 2024 | 1,2040 | 1,2580 | 1,1940 | 1,2580 | 1,2580 | 284.085 |
13 mag 2024 | 1,2640 | 1,2640 | 1,2160 | 1,2200 | 1,2200 | 106.616 |
10 mag 2024 | 1,2540 | 1,2780 | 1,2300 | 1,2380 | 1,2380 | 135.687 |
09 mag 2024 | 1,2000 | 1,2800 | 1,1840 | 1,2500 | 1,2500 | 326.606 |
08 mag 2024 | 1,1200 | 1,2200 | 1,0860 | 1,1920 | 1,1920 | 717.158 |
07 mag 2024 | 1,1980 | 1,2000 | 1,0560 | 1,1480 | 1,1480 | 795.732 |
06 mag 2024 | 1,2500 | 1,2600 | 1,1800 | 1,1900 | 1,1900 | 360.637 |
03 mag 2024 | 1,3480 | 1,3880 | 1,2280 | 1,2400 | 1,2400 | 1.728.292 |
02 mag 2024 | 1,4800 | 1,4900 | 1,4280 | 1,4680 | 1,4680 | 89.432 |
30 apr 2024 | 1,4980 | 1,5000 | 1,4460 | 1,4680 | 1,4680 | 61.015 |
29 apr 2024 | 1,4700 | 1,5220 | 1,4700 | 1,4800 | 1,4800 | 84.120 |
26 apr 2024 | 1,4860 | 1,4920 | 1,4680 | 1,4720 | 1,4720 | 32.372 |
25 apr 2024 | 1,4480 | 1,4960 | 1,4480 | 1,4860 | 1,4860 | 83.923 |
24 apr 2024 | 1,4900 | 1,4940 | 1,4340 | 1,4360 | 1,4360 | 113.264 |
23 apr 2024 | 1,5120 | 1,5300 | 1,4860 | 1,4900 | 1,4900 | 126.633 |
22 apr 2024 | 1,5200 | 1,5520 | 1,5060 | 1,5120 | 1,5120 | 70.656 |
19 apr 2024 | 1,4500 | 1,5480 | 1,4100 | 1,5320 | 1,5320 | 381.460 |
18 apr 2024 | 1,4700 | 1,4960 | 1,4240 | 1,4880 | 1,4880 | 378.996 |
17 apr 2024 | 1,5020 | 1,5120 | 1,4600 | 1,5000 | 1,5000 | 125.174 |
16 apr 2024 | 1,5100 | 1,5460 | 1,4720 | 1,4800 | 1,4800 | 152.975 |
15 apr 2024 | 1,5300 | 1,5680 | 1,5040 | 1,5500 | 1,5500 | 148.436 |
12 apr 2024 | 1,5700 | 1,5900 | 1,5200 | 1,5240 | 1,5240 | 76.477 |
11 apr 2024 | 1,5540 | 1,5960 | 1,5300 | 1,5500 | 1,5500 | 86.046 |
10 apr 2024 | 1,5840 | 1,6160 | 1,5460 | 1,5600 | 1,5600 | 204.820 |
09 apr 2024 | 1,5140 | 1,5880 | 1,5000 | 1,5700 | 1,5700 | 269.200 |
08 apr 2024 | 1,5560 | 1,5560 | 1,5100 | 1,5120 | 1,5120 | 169.931 |
05 apr 2024 | 1,5500 | 1,5680 | 1,4960 | 1,5500 | 1,5500 | 523.830 |
04 apr 2024 | 1,5300 | 1,5780 | 1,5160 | 1,5620 | 1,5620 | 206.835 |
03 apr 2024 | 1,5000 | 1,5600 | 1,4900 | 1,5340 | 1,5340 | 385.475 |
02 apr 2024 | 1,4300 | 1,5240 | 1,4000 | 1,5100 | 1,5100 | 959.894 |
28 mar 2024 | 1,4500 | 1,4900 | 1,3400 | 1,4280 | 1,4280 | 1.179.158 |
27 mar 2024 | 1,5280 | 1,6380 | 1,4280 | 1,4420 | 1,4420 | 1.897.097 |
26 mar 2024 | 1,8180 | 1,8280 | 1,5400 | 1,5400 | 1,5400 | 1.137.176 |
25 mar 2024 | 1,8420 | 1,8860 | 1,7640 | 1,8360 | 1,8360 | 575.363 |
22 mar 2024 | 1,9000 | 1,9240 | 1,8320 | 1,8480 | 1,8480 | 554.844 |
21 mar 2024 | 1,8240 | 1,8980 | 1,7760 | 1,8700 | 1,8700 | 613.212 |
20 mar 2024 | 1,7320 | 1,8440 | 1,6720 | 1,8280 | 1,8280 | 1.215.471 |
19 mar 2024 | 1,6300 | 1,7460 | 1,5900 | 1,7200 | 1,7200 | 1.163.167 |
18 mar 2024 | 1,6140 | 1,6680 | 1,5760 | 1,6240 | 1,6240 | 927.053 |
15 mar 2024 | 1,4900 | 1,6400 | 1,4620 | 1,6400 | 1,6400 | 661.888 |
14 mar 2024 | 1,5400 | 1,5600 | 1,4540 | 1,4580 | 1,4580 | 220.239 |
13 mar 2024 | 1,5400 | 1,5600 | 1,5260 | 1,5400 | 1,5400 | 133.741 |
12 mar 2024 | 1,5600 | 1,5620 | 1,5180 | 1,5620 | 1,5620 | 229.496 |
11 mar 2024 | 1,5680 | 1,5880 | 1,5100 | 1,5600 | 1,5600 | 747.932 |
08 mar 2024 | 1,4840 | 1,5620 | 1,4700 | 1,5520 | 1,5520 | 458.866 |
07 mar 2024 | 1,5340 | 1,5340 | 1,4720 | 1,4720 | 1,4720 | 444.433 |
06 mar 2024 | 1,5560 | 1,5700 | 1,4980 | 1,5240 | 1,5240 | 530.579 |
*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...