Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 mag 2024 | 0,845728 | 0,848483 | 0,835176 | 0,835379 | 0,835379 | 36.666.420 |
03 mag 2024 | 0,795235 | 0,823745 | 0,770013 | 0,813785 | 0,813785 | 41.851.975 |
02 mag 2024 | 0,788312 | 0,797212 | 0,744315 | 0,795235 | 0,795235 | 65.357.326 |
01 mag 2024 | 0,837202 | 0,848150 | 0,763800 | 0,788312 | 0,788312 | 52.413.384 |
30 apr 2024 | 0,836360 | 0,843410 | 0,803397 | 0,837199 | 0,837199 | 39.982.957 |
29 apr 2024 | 0,846451 | 0,866330 | 0,833428 | 0,836360 | 0,836360 | 30.594.870 |
28 apr 2024 | 0,844474 | 0,852601 | 0,811320 | 0,846451 | 0,846451 | 38.717.322 |
27 apr 2024 | 0,862508 | 0,868313 | 0,836992 | 0,844349 | 0,844349 | 40.055.506 |
26 apr 2024 | 0,874002 | 0,888412 | 0,835831 | 0,862508 | 0,862508 | 53.029.453 |
25 apr 2024 | 0,886949 | 0,966411 | 0,867035 | 0,873981 | 0,873981 | 86.615.087 |
24 apr 2024 | 0,899401 | 0,908025 | 0,875424 | 0,886949 | 0,886949 | 39.004.107 |
23 apr 2024 | 0,868992 | 0,912486 | 0,863712 | 0,899401 | 0,899401 | 48.105.567 |
22 apr 2024 | 0,884451 | 0,894266 | 0,852263 | 0,868992 | 0,868992 | 36.263.186 |
21 apr 2024 | 0,824169 | 0,889396 | 0,813274 | 0,884451 | 0,884451 | 39.391.916 |
20 apr 2024 | 0,823910 | 0,841088 | 0,755050 | 0,824167 | 0,824167 | 61.217.999 |
19 apr 2024 | 0,791809 | 0,830266 | 0,774645 | 0,823910 | 0,823910 | 52.557.749 |
18 apr 2024 | 0,829054 | 0,840745 | 0,775169 | 0,791809 | 0,791809 | 51.699.656 |
17 apr 2024 | 0,826860 | 0,842563 | 0,788595 | 0,829056 | 0,829056 | 61.838.909 |
16 apr 2024 | 0,876286 | 0,910808 | 0,798322 | 0,826860 | 0,826860 | 78.761.202 |
15 apr 2024 | 0,823355 | 0,884925 | 0,782657 | 0,876286 | 0,876286 | 108.502.364 |
14 apr 2024 | 0,958400 | 0,964563 | 0,722623 | 0,823355 | 0,823355 | 125.391.481 |
13 apr 2024 | 1,108036 | 1,123614 | 0,881224 | 0,958400 | 0,958400 | 99.479.603 |
12 apr 2024 | 1,139361 | 1,143409 | 1,101551 | 1,108036 | 1,108036 | 60.270.701 |
11 apr 2024 | 1,148934 | 1,157186 | 1,086139 | 1,139361 | 1,139361 | 58.856.188 |
10 apr 2024 | 1,209014 | 1,215287 | 1,143179 | 1,148934 | 1,148934 | 58.440.152 |
09 apr 2024 | 1,153858 | 1,217420 | 1,125837 | 1,209014 | 1,209014 | 56.365.065 |
08 apr 2024 | 1,154260 | 1,170012 | 1,138511 | 1,153858 | 1,153858 | 32.631.975 |
07 apr 2024 | 1,147723 | 1,165474 | 1,123773 | 1,154260 | 1,154260 | 33.271.363 |
06 apr 2024 | 1,135487 | 1,169135 | 1,069161 | 1,147723 | 1,147723 | 61.605.035 |
05 apr 2024 | 1,086444 | 1,152717 | 1,063513 | 1,135487 | 1,135487 | 58.723.853 |
04 apr 2024 | 1,079106 | 1,129231 | 1,046901 | 1,086444 | 1,086444 | 70.788.136 |
03 apr 2024 | 1,169251 | 1,169256 | 1,066588 | 1,079106 | 1,079106 | 88.626.063 |
02 apr 2024 | 1,246623 | 1,252334 | 1,141692 | 1,169251 | 1,169251 | 79.292.643 |
01 apr 2024 | 1,207222 | 1,246933 | 1,199193 | 1,246625 | 1,246625 | 46.777.381 |
31 mar 2024 | 1,256039 | 1,257496 | 1,198503 | 1,207222 | 1,207222 | 55.742.538 |
30 mar 2024 | 1,294277 | 1,294375 | 1,236277 | 1,256039 | 1,256039 | 69.400.955 |
29 mar 2024 | 1,279892 | 1,301678 | 1,226329 | 1,294277 | 1,294277 | 86.259.568 |
28 mar 2024 | 1,330146 | 1,392767 | 1,256000 | 1,279892 | 1,279892 | 135.220.336 |
27 mar 2024 | 1,269658 | 1,348587 | 1,266207 | 1,330146 | 1,330146 | 115.850.955 |
26 mar 2024 | 1,209591 | 1,293510 | 1,206339 | 1,269658 | 1,269658 | 93.704.145 |
25 mar 2024 | 1,164832 | 1,221824 | 1,164616 | 1,209591 | 1,209591 | 76.552.308 |
24 mar 2024 | 1,148835 | 1,202027 | 1,134923 | 1,164832 | 1,164832 | 59.675.552 |
23 mar 2024 | 1,202140 | 1,232447 | 1,121113 | 1,148835 | 1,148835 | 91.668.132 |
22 mar 2024 | 1,213423 | 1,232178 | 1,168595 | 1,202135 | 1,202135 | 99.507.642 |
21 mar 2024 | 1,103097 | 1,217139 | 1,051654 | 1,213423 | 1,213423 | 139.696.279 |
20 mar 2024 | 1,186298 | 1,233608 | 1,054284 | 1,103097 | 1,103097 | 210.137.217 |
19 mar 2024 | 1,251891 | 1,289362 | 1,161428 | 1,186298 | 1,186298 | 115.846.914 |
18 mar 2024 | 1,165258 | 1,267418 | 1,112239 | 1,251891 | 1,251891 | 123.582.920 |
17 mar 2024 | 1,290542 | 1,321497 | 1,134972 | 1,165256 | 1,165256 | 137.136.363 |
16 mar 2024 | 1,405258 | 1,420324 | 1,201323 | 1,290542 | 1,290542 | 217.917.452 |
15 mar 2024 | 1,460254 | 1,461768 | 1,331425 | 1,405224 | 1,405224 | 164.560.854 |
14 mar 2024 | 1,504159 | 1,549398 | 1,418768 | 1,460254 | 1,460254 | 149.735.442 |
13 mar 2024 | 1,393533 | 1,531665 | 1,375246 | 1,504159 | 1,504159 | 323.271.682 |
12 mar 2024 | 1,307028 | 1,428345 | 1,234521 | 1,393533 | 1,393533 | 217.845.111 |
11 mar 2024 | 1,261473 | 1,360185 | 1,255739 | 1,307020 | 1,307020 | 155.106.366 |
10 mar 2024 | 1,221764 | 1,314112 | 1,204301 | 1,261470 | 1,261470 | 114.842.292 |
09 mar 2024 | 1,223183 | 1,234546 | 1,156799 | 1,221764 | 1,221764 | 122.482.427 |
08 mar 2024 | 1,114370 | 1,289985 | 1,111947 | 1,223197 | 1,223197 | 318.927.934 |
07 mar 2024 | 1,036338 | 1,121388 | 0,986724 | 1,114370 | 1,114370 | 130.419.004 |
06 mar 2024 | 1,133384 | 1,164169 | 0,910277 | 1,036338 | 1,036338 | 214.708.027 |
05 mar 2024 | 1,116905 | 1,194179 | 1,097083 | 1,133044 | 1,133044 | 154.916.473 |
04 mar 2024 | 1,118440 | 1,129764 | 1,014962 | 1,117121 | 1,117121 | 114.757.596 |
03 mar 2024 | 1,042686 | 1,143886 | 1,031224 | 1,118809 | 1,118809 | 134.258.129 |
02 mar 2024 | 0,981447 | 1,050323 | 0,981447 | 1,042647 | 1,042647 | 99.441.738 |
01 mar 2024 | 0,976644 | 1,021082 | 0,948158 | 0,981383 | 0,981383 | 172.200.094 |
29 feb 2024 | 0,992532 | 1,022998 | 0,903545 | 0,976596 | 0,976596 | 168.968.340 |
28 feb 2024 | 0,969227 | 1,017744 | 0,949904 | 0,992576 | 0,992576 | 146.139.735 |
27 feb 2024 | 0,947554 | 0,993650 | 0,908750 | 0,969054 | 0,969054 | 131.372.259 |
26 feb 2024 | 0,925182 | 0,958084 | 0,907342 | 0,947548 | 0,947548 | 70.679.541 |
25 feb 2024 | 0,931739 | 0,983613 | 0,903606 | 0,924943 | 0,924943 | 127.830.972 |
24 feb 2024 | 0,884259 | 0,940125 | 0,851976 | 0,931867 | 0,931867 | 135.733.094 |
23 feb 2024 | 0,817192 | 0,888644 | 0,794440 | 0,884290 | 0,884290 | 79.519.954 |
22 feb 2024 | 0,858791 | 0,860006 | 0,790355 | 0,817138 | 0,817138 | 59.742.334 |
21 feb 2024 | 0,889330 | 0,890178 | 0,818765 | 0,858868 | 0,858868 | 72.203.140 |
20 feb 2024 | 0,890467 | 0,904535 | 0,874016 | 0,889210 | 0,889210 | 56.283.547 |
19 feb 2024 | 0,865500 | 0,899020 | 0,855997 | 0,889210 | 0,889210 | 47.344.771 |
18 feb 2024 | 0,886962 | 0,891270 | 0,833968 | 0,865500 | 0,865500 | 51.791.515 |
17 feb 2024 | 0,888642 | 0,927670 | 0,860508 | 0,886952 | 0,886952 | 86.525.775 |
16 feb 2024 | 0,864146 | 0,920120 | 0,863039 | 0,888367 | 0,888367 | 136.528.111 |
15 feb 2024 | 0,800418 | 0,870984 | 0,795465 | 0,864156 | 0,864156 | 88.157.112 |
14 feb 2024 | 0,790111 | 0,828098 | 0,790111 | 0,800410 | 0,800410 | 86.839.771 |
13 feb 2024 | 0,758779 | 0,796655 | 0,741678 | 0,790486 | 0,790486 | 47.516.580 |
12 feb 2024 | 0,772265 | 0,777572 | 0,758196 | 0,758676 | 0,758676 | 32.620.826 |
11 feb 2024 | 0,754139 | 0,784380 | 0,745556 | 0,772591 | 0,772591 | 57.015.041 |
10 feb 2024 | 0,735451 | 0,758915 | 0,729510 | 0,754131 | 0,754131 | 56.017.010 |
09 feb 2024 | 0,691274 | 0,759596 | 0,686435 | 0,735570 | 0,735570 | 54.092.260 |
08 feb 2024 | 0,681173 | 0,692560 | 0,667721 | 0,691238 | 0,691238 | 26.402.108 |
07 feb 2024 | 0,669295 | 0,692093 | 0,662068 | 0,681236 | 0,681236 | 26.842.723 |
06 feb 2024 | 0,659806 | 0,684045 | 0,650854 | 0,669294 | 0,669294 | 26.713.507 |
05 feb 2024 | 0,689008 | 0,689377 | 0,658244 | 0,659632 | 0,659632 | 22.393.598 |
04 feb 2024 | 0,686374 | 0,697820 | 0,685914 | 0,688997 | 0,688997 | 24.951.215 |
03 feb 2024 | 0,669050 | 0,691592 | 0,666457 | 0,686377 | 0,686377 | 28.389.691 |
02 feb 2024 | 0,660701 | 0,672668 | 0,643702 | 0,669157 | 0,669157 | 37.325.871 |
01 feb 2024 | 0,682209 | 0,684484 | 0,652075 | 0,660684 | 0,660684 | 46.284.328 |
31 gen 2024 | 0,706068 | 0,709884 | 0,680354 | 0,682302 | 0,682302 | 41.190.320 |
30 gen 2024 | 0,683658 | 0,714243 | 0,680265 | 0,706068 | 0,706068 | 33.475.395 |
29 gen 2024 | 0,704911 | 0,710604 | 0,679960 | 0,683673 | 0,683673 | 33.338.829 |
28 gen 2024 | 0,695502 | 0,708034 | 0,684931 | 0,705021 | 0,705021 | 27.254.314 |
27 gen 2024 | 0,668346 | 0,703950 | 0,664279 | 0,695690 | 0,695690 | 41.966.831 |
26 gen 2024 | 0,690951 | 0,690951 | 0,656988 | 0,668372 | 0,668372 | 39.875.918 |
*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...