Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 1,4900 | 1,5400 | 1,4900 | 1,5100 | 1,5100 | 3.000 |
20 mag 2024 | 1,4300 | 1,4900 | 1,4300 | 1,4900 | 1,4900 | 13.500 |
17 mag 2024 | 1,4200 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | - |
16 mag 2024 | 1,3600 | 1,4600 | 1,3400 | 1,4600 | 1,4600 | 26.000 |
15 mag 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,3600 | - |
14 mag 2024 | 1,3100 | 1,3600 | 1,3100 | 1,3600 | 1,3600 | 50 |
13 mag 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 450 |
10 mag 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2900 | 1,2900 | 1.000 |
09 mag 2024 | 1,3200 | 1,3200 | 1,2800 | 1,2800 | 1,2800 | 8.000 |
08 mag 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3200 | 1,3200 | - |
07 mag 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
06 mag 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
03 mag 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
02 mag 2024 | 1,3900 | 1,4300 | 1,3900 | 1,4300 | 1,4300 | 5.770 |
30 apr 2024 | 1,4000 | 1,4600 | 1,3900 | 1,4000 | 1,4000 | 10.650 |
29 apr 2024 | 1,3400 | 1,4100 | 1,3400 | 1,4000 | 1,4000 | 20.000 |
26 apr 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
25 apr 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
24 apr 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3400 | 1,3400 | 500 |
23 apr 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3400 | 1,3400 | - |
22 apr 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
19 apr 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2400 | 1,2400 | 500 |
18 apr 2024 | 1,3300 | 1,3300 | 1,2600 | 1,2600 | 1,2600 | - |
17 apr 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 3.350 |
16 apr 2024 | 1,3400 | 1,3500 | 1,3100 | 1,3300 | 1,3300 | 400 |
15 apr 2024 | 1,4600 | 1,5200 | 1,3600 | 1,3600 | 1,3600 | 5.500 |
12 apr 2024 | 1,4500 | 1,5200 | 1,4200 | 1,4200 | 1,4200 | 350 |
11 apr 2024 | 1,3900 | 1,4300 | 1,3900 | 1,4300 | 1,4300 | - |
10 apr 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | 9.000 |
09 apr 2024 | 1,3500 | 1,4700 | 1,3500 | 1,4600 | 1,4600 | 8.200 |
08 apr 2024 | 1,1800 | 1,3400 | 1,1800 | 1,3400 | 1,3400 | 33.422 |
05 apr 2024 | 1,4000 | 1,4000 | 1,3000 | 1,3000 | 1,3000 | 21.000 |
04 apr 2024 | 1,4000 | 1,4000 | 1,3700 | 1,3700 | 1,3700 | 8.850 |
03 apr 2024 | 1,4800 | 1,4800 | 1,4300 | 1,4300 | 1,4300 | 11.620 |
02 apr 2024 | 1,5200 | 1,5500 | 1,4700 | 1,5000 | 1,5000 | 65.000 |
28 mar 2024 | 1,6800 | 1,7000 | 1,4600 | 1,4900 | 1,4900 | 34.520 |
27 mar 2024 | 1,7800 | 1,7800 | 1,7000 | 1,7000 | 1,7000 | 6.600 |
26 mar 2024 | 1,7000 | 1,7600 | 1,7000 | 1,7500 | 1,7500 | 10.858 |
25 mar 2024 | 1,7000 | 1,7400 | 1,7000 | 1,7400 | 1,7400 | 17.900 |
22 mar 2024 | 1,7800 | 1,8300 | 1,5500 | 1,6800 | 1,6800 | 20.507 |
21 mar 2024 | 1,6200 | 1,8300 | 1,6200 | 1,7900 | 1,7900 | 115.180 |
20 mar 2024 | 1,4900 | 1,6400 | 1,4900 | 1,6400 | 1,6400 | 12.600 |
19 mar 2024 | 1,4700 | 1,5200 | 1,4700 | 1,4800 | 1,4800 | 4.000 |
18 mar 2024 | 1,3600 | 1,5100 | 1,3600 | 1,5100 | 1,5100 | 6.700 |
15 mar 2024 | 1,4000 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 500 |
14 mar 2024 | 1,3700 | 1,4200 | 1,3700 | 1,4100 | 1,4100 | 23.000 |
13 mar 2024 | 1,3300 | 1,3900 | 1,3300 | 1,3900 | 1,3900 | 6.000 |
12 mar 2024 | 1,3900 | 1,4500 | 1,3200 | 1,3200 | 1,3200 | 26.600 |
11 mar 2024 | 1,3000 | 1,4100 | 1,2800 | 1,4100 | 1,4100 | 5.486 |
08 mar 2024 | 1,1700 | 1,3300 | 1,1700 | 1,2700 | 1,2700 | 700 |
07 mar 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1600 | 1,1600 | 2.500 |
06 mar 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
05 mar 2024 | 1,1400 | 1,1700 | 1,1400 | 1,1500 | 1,1500 | 5.150 |
04 mar 2024 | 1,1400 | 1,1800 | 1,1400 | 1,1600 | 1,1600 | 3.500 |
01 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
29 feb 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
28 feb 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 9.700 |
27 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
26 feb 2024 | 1,1700 | 1,1900 | 1,1600 | 1,1900 | 1,1900 | 26.100 |
23 feb 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1.000 |
22 feb 2024 | 1,1400 | 1,1900 | 1,1300 | 1,1900 | 1,1900 | 2.600 |
21 feb 2024 | 1,1800 | 1,1900 | 1,1700 | 1,1900 | 1,1900 | 2.450 |
20 feb 2024 | 1,1500 | 1,2200 | 1,1500 | 1,1600 | 1,1600 | 13.830 |
19 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
16 feb 2024 | 1,1700 | 1,1800 | 1,1700 | 1,1700 | 1,1700 | 2.500 |
15 feb 2024 | 1,1800 | 1,2400 | 1,1800 | 1,2300 | 1,2300 | 2.200 |
14 feb 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1400 | 1,1400 | 1.000 |
13 feb 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 450 |
12 feb 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1.080 |
09 feb 2024 | 1,1800 | 1,1900 | 1,1800 | 1,1900 | 1,1900 | - |
08 feb 2024 | 1,1200 | 1,1800 | 1,1200 | 1,1800 | 1,1800 | 5.100 |
07 feb 2024 | 1,1300 | 1,1400 | 1,1200 | 1,1200 | 1,1200 | 10.250 |
06 feb 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
05 feb 2024 | 1,2200 | 1,2600 | 1,1800 | 1,2300 | 1,2300 | 6.230 |
02 feb 2024 | 1,1300 | 1,2200 | 1,1300 | 1,2200 | 1,2200 | - |
01 feb 2024 | 1,1500 | 1,1500 | 1,1100 | 1,1300 | 1,1300 | 26.100 |
31 gen 2024 | 1,2100 | 1,2600 | 1,1400 | 1,1400 | 1,1400 | 12.500 |
30 gen 2024 | 1,2400 | 1,2500 | 1,1700 | 1,1700 | 1,1700 | 1.700 |
29 gen 2024 | 1,2300 | 1,3000 | 1,2100 | 1,2900 | 1,2900 | 6.630 |
26 gen 2024 | 1,1700 | 1,2100 | 1,1200 | 1,2100 | 1,2100 | 32.500 |
25 gen 2024 | 1,3000 | 1,3300 | 1,2500 | 1,2500 | 1,2500 | 34.500 |
24 gen 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | 18.720 |
23 gen 2024 | 1,1200 | 1,3400 | 1,1200 | 1,2400 | 1,2400 | 52.100 |
22 gen 2024 | 1,0400 | 1,2400 | 1,0400 | 1,2400 | 1,2400 | 34.390 |
19 gen 2024 | 1,0200 | 1,0200 | 1,0100 | 1,0200 | 1,0200 | 14.680 |
18 gen 2024 | 0,9600 | 1,0000 | 0,9250 | 0,9550 | 0,9550 | 8.100 |
17 gen 2024 | 0,9250 | 0,9550 | 0,9250 | 0,9550 | 0,9550 | - |
16 gen 2024 | 0,8350 | 0,9100 | 0,8350 | 0,9100 | 0,9100 | 1.300 |
15 gen 2024 | 0,8650 | 0,8650 | 0,8650 | 0,8650 | 0,8650 | - |
12 gen 2024 | 0,8550 | 0,8650 | 0,8550 | 0,8650 | 0,8650 | 1.015 |
11 gen 2024 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 3.000 |
10 gen 2024 | 0,8950 | 0,9300 | 0,8950 | 0,8950 | 0,8950 | 10.150 |
09 gen 2024 | 0,9000 | 0,9050 | 0,9000 | 0,9050 | 0,9050 | - |
08 gen 2024 | 0,8900 | 0,8950 | 0,8900 | 0,8950 | 0,8950 | - |
05 gen 2024 | 0,8750 | 0,9400 | 0,8650 | 0,9400 | 0,9400 | 2.900 |
04 gen 2024 | 0,8700 | 0,8900 | 0,8500 | 0,8900 | 0,8900 | 2.400 |
03 gen 2024 | 0,9250 | 0,9250 | 0,8650 | 0,8650 | 0,8650 | 10.000 |
02 gen 2024 | 0,9100 | 0,9400 | 0,9100 | 0,9400 | 0,9400 | 18.983 |
29 dic 2023 | 0,8500 | 0,9050 | 0,8500 | 0,8650 | 0,8650 | 500 |
28 dic 2023 | 0,8000 | 0,9250 | 0,8000 | 0,9250 | 0,9250 | 21.965 |
*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...