Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
02 mag 2024 | 1,3800 | 1,3900 | 1,3600 | 1,3600 | 1,3600 | - |
30 apr 2024 | 1,3900 | 1,3900 | 1,3300 | 1,3300 | 1,3300 | - |
29 apr 2024 | 1,3300 | 1,4200 | 1,3300 | 1,3900 | 1,3900 | - |
26 apr 2024 | 1,3200 | 1,3400 | 1,3200 | 1,3300 | 1,3300 | - |
25 apr 2024 | 1,3300 | 1,3400 | 1,3300 | 1,3300 | 1,3300 | - |
24 apr 2024 | 1,3300 | 1,3400 | 1,3300 | 1,3300 | 1,3300 | - |
23 apr 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3400 | 1,3400 | - |
22 apr 2024 | 1,2200 | 1,3100 | 1,2200 | 1,3100 | 1,3100 | - |
19 apr 2024 | 1,1800 | 1,2500 | 1,1700 | 1,2300 | 1,2300 | - |
18 apr 2024 | 1,3200 | 1,3200 | 1,2800 | 1,2900 | 1,2900 | - |
17 apr 2024 | 1,3200 | 1,3700 | 1,3200 | 1,3400 | 1,3400 | - |
16 apr 2024 | 1,3300 | 1,3300 | 1,3000 | 1,3200 | 1,3200 | - |
15 apr 2024 | 1,4500 | 1,4500 | 1,3600 | 1,3600 | 1,3600 | - |
12 apr 2024 | 1,4400 | 1,4600 | 1,4100 | 1,4100 | 1,4100 | - |
11 apr 2024 | 1,3800 | 1,4900 | 1,3800 | 1,4200 | 1,4200 | - |
10 apr 2024 | 1,4100 | 1,4100 | 1,3800 | 1,3800 | 1,3800 | - |
09 apr 2024 | 1,3200 | 1,4500 | 1,3200 | 1,4500 | 1,4500 | - |
08 apr 2024 | 1,1700 | 1,3100 | 1,1700 | 1,3100 | 1,3100 | - |
05 apr 2024 | 1,3900 | 1,3900 | 1,3500 | 1,3600 | 1,3600 | - |
04 apr 2024 | 1,3900 | 1,4200 | 1,3700 | 1,4200 | 1,4200 | - |
03 apr 2024 | 1,4700 | 1,4700 | 1,4000 | 1,4000 | 1,4000 | - |
02 apr 2024 | 1,5100 | 1,5100 | 1,4700 | 1,4900 | 1,4900 | - |
28 mar 2024 | 1,6800 | 1,6800 | 1,4500 | 1,4500 | 1,4500 | - |
27 mar 2024 | 1,7700 | 1,7700 | 1,6900 | 1,6900 | 1,6900 | - |
26 mar 2024 | 1,6900 | 1,7800 | 1,6900 | 1,7800 | 1,7800 | - |
25 mar 2024 | 1,6900 | 1,7200 | 1,6900 | 1,6900 | 1,6900 | - |
22 mar 2024 | 1,7700 | 1,7700 | 1,6700 | 1,6900 | 1,6900 | - |
21 mar 2024 | 1,6100 | 1,7700 | 1,6100 | 1,7700 | 1,7700 | - |
20 mar 2024 | 1,4600 | 1,5900 | 1,4600 | 1,5900 | 1,5900 | - |
19 mar 2024 | 1,4600 | 1,5000 | 1,4600 | 1,5000 | 1,5000 | - |
18 mar 2024 | 1,3500 | 1,4900 | 1,3400 | 1,4900 | 1,4900 | - |
15 mar 2024 | 1,3900 | 1,3900 | 1,3600 | 1,3600 | 1,3600 | - |
14 mar 2024 | 1,3600 | 1,3800 | 1,3500 | 1,3600 | 1,3600 | - |
13 mar 2024 | 1,3200 | 1,3300 | 1,3200 | 1,3300 | 1,3300 | - |
12 mar 2024 | 1,3800 | 1,3800 | 1,3300 | 1,3300 | 1,3300 | - |
11 mar 2024 | 1,2700 | 1,3900 | 1,2700 | 1,3700 | 1,3700 | 12.900 |
08 mar 2024 | 1,1600 | 1,2600 | 1,1600 | 1,2600 | 1,2600 | - |
07 mar 2024 | 1,1500 | 1,1600 | 1,1000 | 1,1600 | 1,1600 | - |
06 mar 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1400 | 1,1400 | - |
05 mar 2024 | 1,1300 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | - |
04 mar 2024 | 1,1300 | 1,1700 | 1,1200 | 1,1600 | 1,1600 | - |
01 mar 2024 | 1,1400 | 1,1500 | 1,1200 | 1,1400 | 1,1400 | - |
29 feb 2024 | 1,1500 | 1,1700 | 1,1300 | 1,1600 | 1,1600 | - |
28 feb 2024 | 1,1600 | 1,1800 | 1,1600 | 1,1600 | 1,1600 | - |
27 feb 2024 | 1,1400 | 1,1700 | 1,1300 | 1,1700 | 1,1700 | - |
26 feb 2024 | 1,1200 | 1,1600 | 1,1200 | 1,1500 | 1,1500 | - |
23 feb 2024 | 1,1300 | 1,1300 | 1,1200 | 1,1200 | 1,1200 | - |
22 feb 2024 | 1,1200 | 1,1400 | 1,0900 | 1,1400 | 1,1400 | - |
21 feb 2024 | 1,1700 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | - |
20 feb 2024 | 1,1200 | 1,1600 | 1,1100 | 1,1600 | 1,1600 | - |
19 feb 2024 | 1,1400 | 1,1400 | 1,1000 | 1,1000 | 1,1000 | - |
16 feb 2024 | 1,1600 | 1,1800 | 1,1300 | 1,1600 | 1,1600 | - |
15 feb 2024 | 1,1700 | 1,1900 | 1,1300 | 1,1700 | 1,1700 | - |
14 feb 2024 | 1,1200 | 1,1700 | 1,1200 | 1,1600 | 1,1600 | - |
13 feb 2024 | 1,1700 | 1,1700 | 1,1300 | 1,1400 | 1,1400 | 631 |
12 feb 2024 | 1,1600 | 1,1900 | 1,1600 | 1,1600 | 1,1600 | - |
09 feb 2024 | 1,1700 | 1,1800 | 1,1700 | 1,1800 | 1,1800 | - |
08 feb 2024 | 1,1100 | 1,1900 | 1,1100 | 1,1700 | 1,1700 | - |
07 feb 2024 | 1,1200 | 1,1200 | 1,0900 | 1,1200 | 1,1200 | - |
06 feb 2024 | 1,1700 | 1,2200 | 1,1700 | 1,1700 | 1,1700 | - |
05 feb 2024 | 1,2100 | 1,2800 | 1,1800 | 1,1800 | 1,1800 | 400 |
02 feb 2024 | 1,1200 | 1,2000 | 1,1000 | 1,2000 | 1,2000 | - |
01 feb 2024 | 1,1400 | 1,1400 | 1,0900 | 1,0900 | 1,0900 | - |
31 gen 2024 | 1,2000 | 1,2000 | 1,1300 | 1,1300 | 1,1300 | - |
30 gen 2024 | 1,2300 | 1,2500 | 1,1600 | 1,2000 | 1,2000 | - |
29 gen 2024 | 1,2200 | 1,2600 | 1,2000 | 1,2300 | 1,2300 | - |
26 gen 2024 | 1,1600 | 1,2000 | 1,1300 | 1,1600 | 1,1600 | - |
25 gen 2024 | 1,2400 | 1,2800 | 1,1700 | 1,1700 | 1,1700 | - |
24 gen 2024 | 1,3000 | 1,3000 | 1,2200 | 1,2200 | 1,2200 | 3.700 |
23 gen 2024 | 1,1500 | 1,2500 | 1,1500 | 1,2500 | 1,2500 | 6.300 |
22 gen 2024 | 0,9900 | 1,1600 | 0,9900 | 1,1600 | 1,1600 | - |
19 gen 2024 | 1,0100 | 1,0100 | 0,9750 | 0,9750 | 0,9750 | - |
18 gen 2024 | 0,9550 | 0,9800 | 0,9300 | 0,9300 | 0,9300 | - |
17 gen 2024 | 0,9200 | 0,9500 | 0,9050 | 0,9500 | 0,9500 | 1.000 |
16 gen 2024 | 0,8300 | 0,9200 | 0,8200 | 0,9200 | 0,9200 | - |
15 gen 2024 | 0,8500 | 0,8500 | 0,8100 | 0,8200 | 0,8200 | - |
12 gen 2024 | 0,8500 | 0,8600 | 0,8400 | 0,8400 | 0,8400 | - |
11 gen 2024 | 0,8900 | 0,8950 | 0,8900 | 0,8900 | 0,8900 | - |
10 gen 2024 | 0,8900 | 0,9050 | 0,8850 | 0,8900 | 0,8900 | - |
09 gen 2024 | 0,8950 | 0,9300 | 0,8950 | 0,9000 | 0,9000 | - |
08 gen 2024 | 0,8850 | 0,8950 | 0,8850 | 0,8900 | 0,8900 | - |
05 gen 2024 | 0,8700 | 0,9100 | 0,8600 | 0,8800 | 0,8800 | - |
04 gen 2024 | 0,8650 | 0,8750 | 0,8450 | 0,8750 | 0,8750 | - |
03 gen 2024 | 0,9200 | 0,9250 | 0,8600 | 0,8600 | 0,8600 | - |
02 gen 2024 | 0,9000 | 0,9300 | 0,9000 | 0,9300 | 0,9300 | - |
29 dic 2023 | 0,8450 | 0,8600 | 0,8450 | 0,8600 | 0,8600 | - |
28 dic 2023 | 0,7950 | 0,8950 | 0,7900 | 0,8950 | 0,8950 | - |
27 dic 2023 | 0,8950 | 0,9350 | 0,7750 | 0,8850 | 0,8850 | - |
22 dic 2023 | 0,6600 | 0,7800 | 0,6600 | 0,7800 | 0,7800 | - |
21 dic 2023 | 0,6550 | 0,6650 | 0,6550 | 0,6600 | 0,6600 | - |
20 dic 2023 | 0,6450 | 0,6550 | 0,6400 | 0,6500 | 0,6500 | - |
19 dic 2023 | 0,6400 | 0,6550 | 0,6400 | 0,6550 | 0,6550 | - |
18 dic 2023 | 0,6400 | 0,6450 | 0,6400 | 0,6450 | 0,6450 | - |
15 dic 2023 | 0,6300 | 0,6450 | 0,6300 | 0,6450 | 0,6450 | - |
14 dic 2023 | 0,6350 | 0,6500 | 0,6350 | 0,6450 | 0,6450 | - |
13 dic 2023 | 0,6400 | 0,6500 | 0,6300 | 0,6450 | 0,6450 | - |
12 dic 2023 | 0,6400 | 0,6650 | 0,6400 | 0,6550 | 0,6550 | - |
11 dic 2023 | 0,6450 | 0,6650 | 0,6450 | 0,6600 | 0,6600 | - |
08 dic 2023 | 0,6500 | 0,6500 | 0,6500 | 0,6500 | 0,6500 | - |
*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...