Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 0,8500 | 0,8700 | 0,8100 | 0,8700 | 0,8700 | 34.832.900 |
25 apr 2024 | 0,8500 | 0,8600 | 0,8100 | 0,8400 | 0,8400 | 32.385.300 |
24 apr 2024 | 0,9600 | 0,9600 | 0,8500 | 0,8600 | 0,8600 | 38.088.800 |
23 apr 2024 | 0,8200 | 0,9600 | 0,8100 | 0,9200 | 0,9200 | 53.833.500 |
22 apr 2024 | 0,9000 | 0,9000 | 0,7900 | 0,8100 | 0,8100 | 52.296.300 |
19 apr 2024 | 0,9400 | 0,9500 | 0,8700 | 0,8800 | 0,8800 | 29.405.300 |
18 apr 2024 | 1,0000 | 1,0100 | 0,9200 | 0,9300 | 0,9300 | 69.232.600 |
17 apr 2024 | 1,0100 | 1,0300 | 1,0000 | 1,0000 | 1,0000 | 8.549.900 |
16 apr 2024 | 1,0200 | 1,0400 | 1,0000 | 1,0000 | 1,0000 | 9.745.500 |
15 apr 2024 | 1,1200 | 1,1200 | 1,0100 | 1,0200 | 1,0200 | 13.488.800 |
12 apr 2024 | 1,1300 | 1,1600 | 1,1000 | 1,1000 | 1,1000 | 7.921.000 |
11 apr 2024 | 1,1500 | 1,1800 | 1,1100 | 1,1400 | 1,1400 | 11.852.800 |
10 apr 2024 | 1,1700 | 1,1800 | 1,1300 | 1,1500 | 1,1500 | 12.854.800 |
09 apr 2024 | 1,1600 | 1,2400 | 1,1600 | 1,2100 | 1,2100 | 11.444.200 |
08 apr 2024 | 1,1500 | 1,1800 | 1,1300 | 1,1500 | 1,1500 | 9.279.800 |
05 apr 2024 | 1,1300 | 1,1700 | 1,1100 | 1,1300 | 1,1300 | 7.796.300 |
04 apr 2024 | 1,1300 | 1,2100 | 1,1200 | 1,1400 | 1,1400 | 11.544.800 |
03 apr 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1300 | 1,1300 | 8.093.400 |
02 apr 2024 | 1,1700 | 1,1700 | 1,1200 | 1,1300 | 1,1300 | 7.412.300 |
01 apr 2024 | 1,2000 | 1,2000 | 1,1400 | 1,2000 | 1,2000 | 8.568.300 |
28 mar 2024 | 1,1600 | 1,2200 | 1,1600 | 1,1900 | 1,1900 | 11.406.200 |
27 mar 2024 | 1,1200 | 1,1800 | 1,1000 | 1,1600 | 1,1600 | 9.568.600 |
26 mar 2024 | 1,1200 | 1,1800 | 1,1000 | 1,1000 | 1,1000 | 10.771.000 |
25 mar 2024 | 1,1300 | 1,2000 | 1,1100 | 1,1200 | 1,1200 | 9.422.900 |
22 mar 2024 | 1,2000 | 1,2000 | 1,1300 | 1,1400 | 1,1400 | 7.425.000 |
21 mar 2024 | 1,1500 | 1,2200 | 1,1400 | 1,2000 | 1,2000 | 16.837.500 |
20 mar 2024 | 1,0500 | 1,1800 | 1,0400 | 1,1500 | 1,1500 | 10.815.500 |
19 mar 2024 | 1,0300 | 1,0900 | 1,0300 | 1,0600 | 1,0600 | 6.982.200 |
18 mar 2024 | 1,1000 | 1,1000 | 1,0600 | 1,0700 | 1,0700 | 6.970.700 |
15 mar 2024 | 1,0000 | 1,1200 | 0,9800 | 1,1000 | 1,1000 | 17.178.300 |
14 mar 2024 | 1,0300 | 1,0400 | 0,9800 | 1,0000 | 1,0000 | 16.388.800 |
13 mar 2024 | 1,0800 | 1,1000 | 1,0200 | 1,0300 | 1,0300 | 11.356.400 |
12 mar 2024 | 1,1200 | 1,1300 | 1,0600 | 1,0600 | 1,0600 | 12.702.300 |
11 mar 2024 | 1,1300 | 1,1900 | 1,1100 | 1,1100 | 1,1100 | 12.376.100 |
08 mar 2024 | 1,1300 | 1,1700 | 1,1100 | 1,1300 | 1,1300 | 17.361.300 |
07 mar 2024 | 1,2000 | 1,2300 | 1,1000 | 1,1100 | 1,1100 | 23.927.500 |
06 mar 2024 | 1,2000 | 1,2500 | 1,1500 | 1,2200 | 1,2200 | 17.800.600 |
05 mar 2024 | 1,2200 | 1,2300 | 1,1700 | 1,1800 | 1,1800 | 11.291.300 |
04 mar 2024 | 1,2500 | 1,2700 | 1,2000 | 1,2400 | 1,2400 | 8.959.500 |
01 mar 2024 | 1,2100 | 1,2800 | 1,1600 | 1,2400 | 1,2400 | 11.991.000 |
29 feb 2024 | 1,2300 | 1,3000 | 1,1800 | 1,1900 | 1,1900 | 13.595.400 |
28 feb 2024 | 1,2300 | 1,2800 | 1,2000 | 1,2200 | 1,2200 | 11.055.500 |
27 feb 2024 | 1,1800 | 1,2500 | 1,1500 | 1,2400 | 1,2400 | 14.722.300 |
26 feb 2024 | 1,1400 | 1,1800 | 1,1100 | 1,1400 | 1,1400 | 11.215.600 |
23 feb 2024 | 1,2100 | 1,2100 | 1,1300 | 1,1400 | 1,1400 | 12.927.400 |
22 feb 2024 | 1,2900 | 1,2900 | 1,1700 | 1,1800 | 1,1800 | 12.137.000 |
21 feb 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 8.725.500 |
20 feb 2024 | 1,3400 | 1,3700 | 1,2800 | 1,3000 | 1,3000 | 9.756.500 |
16 feb 2024 | 1,3800 | 1,4100 | 1,3500 | 1,3800 | 1,3800 | 9.693.100 |
15 feb 2024 | 1,4100 | 1,4400 | 1,3600 | 1,4000 | 1,4000 | 8.378.900 |
14 feb 2024 | 1,3900 | 1,4300 | 1,3400 | 1,4100 | 1,4100 | 10.800.600 |
13 feb 2024 | 1,3800 | 1,4300 | 1,3200 | 1,3500 | 1,3500 | 13.298.400 |
12 feb 2024 | 1,3700 | 1,5200 | 1,3500 | 1,5000 | 1,5000 | 16.113.500 |
09 feb 2024 | 1,2500 | 1,3800 | 1,2500 | 1,3700 | 1,3700 | 16.499.000 |
08 feb 2024 | 1,2300 | 1,2700 | 1,2100 | 1,2500 | 1,2500 | 11.225.600 |
07 feb 2024 | 1,2500 | 1,2900 | 1,2000 | 1,2500 | 1,2500 | 14.403.700 |
06 feb 2024 | 1,2200 | 1,2500 | 1,1700 | 1,2300 | 1,2300 | 13.332.100 |
05 feb 2024 | 1,2300 | 1,2300 | 1,1500 | 1,1700 | 1,1700 | 15.252.200 |
02 feb 2024 | 1,2600 | 1,2900 | 1,2400 | 1,2700 | 1,2700 | 12.701.900 |
01 feb 2024 | 1,2500 | 1,3900 | 1,2400 | 1,3100 | 1,3100 | 27.365.100 |
31 gen 2024 | 1,2100 | 1,3200 | 1,2000 | 1,2000 | 1,2000 | 20.673.700 |
30 gen 2024 | 1,2500 | 1,2800 | 1,2300 | 1,2400 | 1,2400 | 7.140.100 |
29 gen 2024 | 1,2200 | 1,2800 | 1,1900 | 1,2600 | 1,2600 | 8.054.300 |
26 gen 2024 | 1,2300 | 1,2700 | 1,2100 | 1,2200 | 1,2200 | 7.099.800 |
25 gen 2024 | 1,2200 | 1,2500 | 1,1800 | 1,2100 | 1,2100 | 9.200.600 |
24 gen 2024 | 1,3000 | 1,3500 | 1,2000 | 1,2100 | 1,2100 | 13.474.200 |
23 gen 2024 | 1,2500 | 1,3100 | 1,2200 | 1,2800 | 1,2800 | 14.237.800 |
22 gen 2024 | 1,2000 | 1,2700 | 1,1500 | 1,2000 | 1,2000 | 12.469.900 |
19 gen 2024 | 1,1600 | 1,1800 | 1,1000 | 1,1700 | 1,1700 | 11.595.200 |
18 gen 2024 | 1,1300 | 1,1600 | 1,1000 | 1,1400 | 1,1400 | 12.340.400 |
17 gen 2024 | 1,1400 | 1,1500 | 1,0900 | 1,1100 | 1,1100 | 11.568.100 |
16 gen 2024 | 1,2000 | 1,2300 | 1,1500 | 1,1600 | 1,1600 | 10.048.000 |
12 gen 2024 | 1,2500 | 1,3300 | 1,2100 | 1,2100 | 1,2100 | 11.073.700 |
11 gen 2024 | 1,3100 | 1,3100 | 1,2200 | 1,2500 | 1,2500 | 10.243.900 |
10 gen 2024 | 1,3300 | 1,3500 | 1,2800 | 1,3200 | 1,3200 | 10.166.500 |
09 gen 2024 | 1,3800 | 1,4000 | 1,3400 | 1,3400 | 1,3400 | 7.045.100 |
08 gen 2024 | 1,3900 | 1,4300 | 1,3400 | 1,4000 | 1,4000 | 8.402.300 |
05 gen 2024 | 1,4700 | 1,5100 | 1,3900 | 1,4000 | 1,4000 | 11.510.900 |
04 gen 2024 | 1,4900 | 1,5400 | 1,4500 | 1,4800 | 1,4800 | 13.610.800 |
03 gen 2024 | 1,5100 | 1,5200 | 1,4500 | 1,4900 | 1,4900 | 12.206.100 |
02 gen 2024 | 1,5800 | 1,6600 | 1,5300 | 1,5400 | 1,5400 | 12.212.700 |
29 dic 2023 | 1,6700 | 1,6900 | 1,5700 | 1,6000 | 1,6000 | 14.201.500 |
28 dic 2023 | 1,7800 | 1,8000 | 1,6500 | 1,6700 | 1,6700 | 16.398.000 |
27 dic 2023 | 1,8000 | 1,8400 | 1,7600 | 1,7800 | 1,7800 | 16.234.500 |
26 dic 2023 | 1,6800 | 1,7700 | 1,6700 | 1,7600 | 1,7600 | 13.628.400 |
22 dic 2023 | 1,5500 | 1,6800 | 1,5200 | 1,6500 | 1,6500 | 17.559.900 |
21 dic 2023 | 1,5000 | 1,5600 | 1,4600 | 1,5500 | 1,5500 | 12.998.700 |
20 dic 2023 | 1,4400 | 1,5800 | 1,4200 | 1,4500 | 1,4500 | 20.529.800 |
19 dic 2023 | 1,4400 | 1,5300 | 1,3800 | 1,4600 | 1,4600 | 25.619.500 |
18 dic 2023 | 1,7100 | 1,7700 | 1,5200 | 1,5300 | 1,5300 | 37.742.800 |
15 dic 2023 | 1,5800 | 1,6000 | 1,5000 | 1,5400 | 1,5400 | 31.945.200 |
14 dic 2023 | 1,4400 | 1,6000 | 1,4200 | 1,5600 | 1,5600 | 24.175.500 |
13 dic 2023 | 1,2200 | 1,4000 | 1,2100 | 1,4000 | 1,4000 | 16.310.200 |
12 dic 2023 | 1,3000 | 1,3000 | 1,2000 | 1,2400 | 1,2400 | 13.253.000 |
11 dic 2023 | 1,3000 | 1,3300 | 1,2500 | 1,3000 | 1,3000 | 9.555.500 |
08 dic 2023 | 1,2100 | 1,3400 | 1,2100 | 1,2900 | 1,2900 | 10.502.900 |
07 dic 2023 | 1,2200 | 1,2500 | 1,1900 | 1,2400 | 1,2400 | 10.739.600 |
06 dic 2023 | 1,3000 | 1,3000 | 1,1900 | 1,2000 | 1,2000 | 14.943.500 |
05 dic 2023 | 1,4000 | 1,4000 | 1,2700 | 1,2800 | 1,2800 | 9.112.100 |
04 dic 2023 | 1,3100 | 1,4000 | 1,3100 | 1,3900 | 1,3900 | 13.050.300 |
*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...