Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 lug 2024 | 0,7450 | 0,7500 | 0,6800 | 0,6910 | 0,6910 | 2.507.200 |
02 lug 2024 | 0,7780 | 0,7910 | 0,7320 | 0,7430 | 0,7430 | 3.588.500 |
01 lug 2024 | 0,9010 | 0,9130 | 0,7600 | 0,7700 | 0,7700 | 4.798.200 |
28 giu 2024 | 1,0000 | 1,0460 | 0,8920 | 0,8920 | 0,8920 | 15.176.500 |
27 giu 2024 | 1,0700 | 1,0700 | 1,0100 | 1,0300 | 1,0300 | 1.421.600 |
26 giu 2024 | 1,1700 | 1,1700 | 1,0400 | 1,0550 | 1,0550 | 1.569.500 |
25 giu 2024 | 1,2000 | 1,2000 | 1,1500 | 1,1700 | 1,1700 | 923.500 |
24 giu 2024 | 1,1400 | 1,2100 | 1,1200 | 1,2000 | 1,2000 | 1.093.500 |
21 giu 2024 | 1,1000 | 1,1900 | 1,1000 | 1,1300 | 1,1300 | 1.341.500 |
20 giu 2024 | 1,0400 | 1,1300 | 1,0100 | 1,1000 | 1,1000 | 1.352.900 |
18 giu 2024 | 1,0800 | 1,0800 | 1,0300 | 1,0300 | 1,0300 | 972.400 |
17 giu 2024 | 1,1200 | 1,1200 | 1,0600 | 1,0600 | 1,0600 | 1.037.200 |
14 giu 2024 | 1,1800 | 1,1800 | 1,1000 | 1,1200 | 1,1200 | 991.700 |
13 giu 2024 | 1,1500 | 1,1900 | 1,1100 | 1,1600 | 1,1600 | 1.188.600 |
12 giu 2024 | 1,1500 | 1,2000 | 1,1350 | 1,1600 | 1,1600 | 1.360.300 |
11 giu 2024 | 1,1200 | 1,1400 | 1,0800 | 1,1300 | 1,1300 | 663.000 |
10 giu 2024 | 1,0700 | 1,1700 | 1,0500 | 1,1300 | 1,1300 | 1.328.200 |
07 giu 2024 | 1,1500 | 1,1800 | 1,1000 | 1,1000 | 1,1000 | 1.940.400 |
06 giu 2024 | 1,1900 | 1,2100 | 1,1300 | 1,1900 | 1,1900 | 1.940.800 |
05 giu 2024 | 1,1700 | 1,2400 | 1,1400 | 1,2100 | 1,2100 | 2.570.800 |
04 giu 2024 | 1,3600 | 1,4750 | 1,1500 | 1,1800 | 1,1800 | 13.524.500 |
03 giu 2024 | 1,2400 | 1,2500 | 1,1900 | 1,2300 | 1,2300 | 6.779.500 |
31 mag 2024 | 1,1700 | 1,2200 | 1,1300 | 1,2000 | 1,2000 | 985.700 |
30 mag 2024 | 1,1700 | 1,1900 | 1,1100 | 1,1500 | 1,1500 | 1.042.700 |
29 mag 2024 | 1,2700 | 1,2710 | 1,1500 | 1,1700 | 1,1700 | 1.524.400 |
28 mag 2024 | 1,3300 | 1,3380 | 1,2500 | 1,2800 | 1,2800 | 1.034.300 |
24 mag 2024 | 1,2600 | 1,3600 | 1,2600 | 1,3000 | 1,3000 | 1.037.900 |
23 mag 2024 | 1,2200 | 1,3400 | 1,2100 | 1,2800 | 1,2800 | 1.602.700 |
22 mag 2024 | 1,1900 | 1,2700 | 1,1900 | 1,2300 | 1,2300 | 1.644.200 |
21 mag 2024 | 1,2100 | 1,2700 | 1,1800 | 1,1900 | 1,1900 | 1.342.700 |
20 mag 2024 | 1,2100 | 1,2600 | 1,1700 | 1,2000 | 1,2000 | 1.295.500 |
17 mag 2024 | 1,2400 | 1,3300 | 1,1950 | 1,2000 | 1,2000 | 1.307.400 |
16 mag 2024 | 1,1700 | 1,2620 | 1,1310 | 1,2400 | 1,2400 | 1.661.200 |
15 mag 2024 | 1,2000 | 1,2600 | 1,1600 | 1,1900 | 1,1900 | 1.748.600 |
14 mag 2024 | 1,1800 | 1,2500 | 1,1700 | 1,1800 | 1,1800 | 1.181.600 |
13 mag 2024 | 1,1700 | 1,2900 | 1,1500 | 1,2100 | 1,2100 | 1.387.100 |
10 mag 2024 | 1,2000 | 1,2100 | 1,1200 | 1,1600 | 1,1600 | 1.864.900 |
09 mag 2024 | 1,1100 | 1,2800 | 1,0600 | 1,2200 | 1,2200 | 2.622.500 |
08 mag 2024 | 1,3000 | 1,3300 | 1,1300 | 1,1300 | 1,1300 | 3.954.400 |
07 mag 2024 | 1,3100 | 1,7400 | 1,2600 | 1,3700 | 1,3700 | 34.176.700 |
06 mag 2024 | 1,2000 | 1,2600 | 1,1500 | 1,1600 | 1,1600 | 1.459.800 |
03 mag 2024 | 1,1200 | 1,2200 | 1,1100 | 1,1400 | 1,1400 | 780.900 |
02 mag 2024 | 1,1900 | 1,2300 | 1,1200 | 1,1300 | 1,1300 | 921.000 |
01 mag 2024 | 1,1200 | 1,2170 | 1,0900 | 1,1700 | 1,1700 | 1.088.800 |
30 apr 2024 | 1,0500 | 1,1600 | 1,0300 | 1,1200 | 1,1200 | 1.122.700 |
29 apr 2024 | 1,0600 | 1,1700 | 1,0200 | 1,0900 | 1,0900 | 1.202.100 |
26 apr 2024 | 1,0400 | 1,0600 | 0,9750 | 1,0400 | 1,0400 | 653.800 |
25 apr 2024 | 0,9500 | 1,0250 | 0,9010 | 1,0200 | 1,0200 | 1.259.200 |
24 apr 2024 | 1,0600 | 1,0980 | 0,9330 | 0,9840 | 0,9840 | 2.170.500 |
23 apr 2024 | 1,1500 | 1,2600 | 1,0500 | 1,0700 | 1,0700 | 1.349.200 |
22 apr 2024 | 1,1500 | 1,1700 | 1,0800 | 1,1400 | 1,1400 | 803.900 |
19 apr 2024 | 1,1600 | 1,1800 | 1,0500 | 1,1500 | 1,1500 | 1.310.900 |
18 apr 2024 | 1,2600 | 1,2900 | 1,1400 | 1,1700 | 1,1700 | 1.278.100 |
17 apr 2024 | 1,3000 | 1,3300 | 1,2400 | 1,2700 | 1,2700 | 1.031.400 |
16 apr 2024 | 1,2800 | 1,3500 | 1,2500 | 1,3000 | 1,3000 | 863.700 |
15 apr 2024 | 1,3000 | 1,3700 | 1,2400 | 1,3100 | 1,3100 | 1.265.400 |
12 apr 2024 | 1,3500 | 1,3500 | 1,2300 | 1,3000 | 1,3000 | 1.140.400 |
11 apr 2024 | 1,4500 | 1,4650 | 1,3500 | 1,3600 | 1,3600 | 1.161.900 |
10 apr 2024 | 1,4900 | 1,5100 | 1,3600 | 1,4300 | 1,4300 | 1.355.900 |
09 apr 2024 | 1,6200 | 1,6300 | 1,4850 | 1,5100 | 1,5100 | 1.014.000 |
08 apr 2024 | 1,6300 | 1,6900 | 1,5600 | 1,6300 | 1,6300 | 1.197.500 |
05 apr 2024 | 1,5600 | 1,6950 | 1,5100 | 1,6200 | 1,6200 | 1.617.200 |
04 apr 2024 | 1,4100 | 1,8150 | 1,3850 | 1,5800 | 1,5800 | 4.160.900 |
03 apr 2024 | 2,1400 | 2,1500 | 1,1800 | 1,4700 | 1,4700 | 10.341.400 |
02 apr 2024 | 2,2800 | 2,3300 | 2,1000 | 2,1600 | 2,1600 | 932.100 |
01 apr 2024 | 2,3500 | 2,3980 | 2,1700 | 2,3600 | 2,3600 | 1.275.600 |
28 mar 2024 | 2,5800 | 2,5900 | 2,3100 | 2,3500 | 2,3500 | 1.357.200 |
27 mar 2024 | 2,4600 | 2,6800 | 2,3000 | 2,5800 | 2,5800 | 1.846.400 |
26 mar 2024 | 2,6700 | 2,7900 | 2,4100 | 2,4400 | 2,4400 | 1.539.700 |
25 mar 2024 | 2,5900 | 2,8000 | 2,5500 | 2,6400 | 2,6400 | 1.625.500 |
22 mar 2024 | 2,4300 | 2,6600 | 2,3700 | 2,5800 | 2,5800 | 1.561.700 |
21 mar 2024 | 2,3700 | 2,4900 | 2,3200 | 2,4300 | 2,4300 | 1.065.800 |
20 mar 2024 | 2,3400 | 2,3900 | 2,1550 | 2,3600 | 2,3600 | 1.522.900 |
19 mar 2024 | 2,1500 | 2,3950 | 2,1500 | 2,3500 | 2,3500 | 1.270.000 |
18 mar 2024 | 2,1700 | 2,3600 | 1,9510 | 2,1700 | 2,1700 | 2.554.000 |
15 mar 2024 | 2,0900 | 2,2000 | 2,0100 | 2,0900 | 2,0900 | 2.064.300 |
14 mar 2024 | 2,0400 | 2,1700 | 1,9200 | 2,0900 | 2,0900 | 1.586.700 |
13 mar 2024 | 1,9000 | 2,1800 | 1,8600 | 2,0000 | 2,0000 | 3.065.900 |
12 mar 2024 | 1,8000 | 2,0700 | 1,7610 | 1,8900 | 1,8900 | 2.054.000 |
11 mar 2024 | 1,7700 | 1,8400 | 1,6900 | 1,7100 | 1,7100 | 508.100 |
08 mar 2024 | 1,8400 | 1,8850 | 1,7500 | 1,8000 | 1,8000 | 576.200 |
07 mar 2024 | 1,8700 | 1,9400 | 1,7100 | 1,7900 | 1,7900 | 1.127.800 |
06 mar 2024 | 1,9500 | 1,9600 | 1,8400 | 1,8700 | 1,8700 | 636.500 |
05 mar 2024 | 1,9200 | 1,9800 | 1,7800 | 1,9300 | 1,9300 | 1.257.200 |
04 mar 2024 | 1,8600 | 2,0200 | 1,7800 | 1,9800 | 1,9800 | 1.533.300 |
01 mar 2024 | 1,7500 | 1,8950 | 1,6810 | 1,8300 | 1,8300 | 1.477.800 |
29 feb 2024 | 2,0400 | 2,0800 | 1,6800 | 1,7100 | 1,7100 | 2.187.700 |
28 feb 2024 | 2,0900 | 2,1100 | 1,9100 | 1,9850 | 1,9850 | 1.383.600 |
27 feb 2024 | 1,6100 | 2,2200 | 1,5800 | 2,1200 | 2,1200 | 3.137.200 |
26 feb 2024 | 1,8000 | 1,9000 | 1,7250 | 1,8500 | 1,8500 | 1.505.000 |
23 feb 2024 | 1,8500 | 2,0400 | 1,8000 | 1,8200 | 1,8200 | 1.672.800 |
22 feb 2024 | 1,7500 | 1,9200 | 1,6720 | 1,8900 | 1,8900 | 1.606.100 |
21 feb 2024 | 1,7700 | 1,9200 | 1,6950 | 1,7150 | 1,7150 | 1.808.400 |
20 feb 2024 | 2,1500 | 2,2400 | 1,7000 | 1,8000 | 1,8000 | 2.985.400 |
16 feb 2024 | 2,1400 | 2,2700 | 1,9700 | 2,1900 | 2,1900 | 2.744.300 |
15 feb 2024 | 2,2600 | 2,2700 | 2,0800 | 2,1500 | 2,1500 | 2.287.900 |
14 feb 2024 | 2,2200 | 2,3490 | 2,0210 | 2,2500 | 2,2500 | 2.672.700 |
13 feb 2024 | 2,6600 | 2,6600 | 2,1600 | 2,1700 | 2,1700 | 4.234.000 |
12 feb 2024 | 2,7500 | 2,9300 | 2,6000 | 2,7200 | 2,7200 | 4.164.500 |
09 feb 2024 | 2,4000 | 2,8800 | 2,3410 | 2,7300 | 2,7300 | 4.628.200 |
*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...