Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 0,9900 | 0,9900 | 0,9110 | 0,9400 | 0,9400 | 60.874 |
26 giu 2024 | 0,9400 | 0,9400 | 0,9050 | 0,9050 | 0,9050 | 17.835 |
25 giu 2024 | 0,9200 | 0,9590 | 0,9010 | 0,9030 | 0,9030 | 28.039 |
24 giu 2024 | 1,0200 | 1,0200 | 0,9210 | 0,9300 | 0,9300 | 61.653 |
21 giu 2024 | 0,9600 | 0,9860 | 0,9300 | 0,9510 | 0,9510 | 70.977 |
20 giu 2024 | 0,9200 | 0,9950 | 0,9200 | 0,9500 | 0,9500 | 60.980 |
19 giu 2024 | 0,8910 | 0,9440 | 0,8900 | 0,9210 | 0,9210 | 60.443 |
18 giu 2024 | 0,9390 | 0,9400 | 0,8800 | 0,8800 | 0,8800 | 18.620 |
17 giu 2024 | 0,8500 | 0,9000 | 0,8210 | 0,8660 | 0,8660 | 96.640 |
14 giu 2024 | 0,9600 | 0,9600 | 0,8920 | 0,8930 | 0,8930 | 43.490 |
13 giu 2024 | 0,9800 | 0,9920 | 0,9400 | 0,9400 | 0,9400 | 49.655 |
12 giu 2024 | 1,0000 | 1,0000 | 0,9810 | 0,9830 | 0,9830 | 12.587 |
11 giu 2024 | 1,0000 | 1,0000 | 0,9800 | 0,9830 | 0,9830 | 27.189 |
10 giu 2024 | 1,0000 | 1,0060 | 0,9800 | 0,9850 | 0,9850 | 44.281 |
07 giu 2024 | 1,0400 | 1,0500 | 1,0100 | 1,0100 | 1,0100 | 22.824 |
06 giu 2024 | 1,0600 | 1,0600 | 1,0200 | 1,0500 | 1,0500 | 37.230 |
05 giu 2024 | 1,0800 | 1,0800 | 1,0400 | 1,0400 | 1,0400 | 31.223 |
04 giu 2024 | 1,0780 | 1,0900 | 1,0620 | 1,0620 | 1,0620 | 16.444 |
03 giu 2024 | 1,0480 | 1,0800 | 0,9810 | 1,0780 | 1,0780 | 77.544 |
31 mag 2024 | 1,0700 | 1,0780 | 1,0420 | 1,0480 | 1,0480 | 71.371 |
30 mag 2024 | 1,0900 | 1,0900 | 1,0680 | 1,0700 | 1,0700 | 23.573 |
29 mag 2024 | 1,0800 | 1,1000 | 1,0720 | 1,0780 | 1,0780 | 24.328 |
28 mag 2024 | 1,0880 | 1,1180 | 1,0720 | 1,0800 | 1,0800 | 58.760 |
27 mag 2024 | 1,0760 | 1,0900 | 1,0680 | 1,0840 | 1,0840 | 17.147 |
24 mag 2024 | 1,0900 | 1,0900 | 1,0700 | 1,0800 | 1,0800 | 17.472 |
23 mag 2024 | 1,0800 | 1,0820 | 1,0680 | 1,0700 | 1,0700 | 27.129 |
22 mag 2024 | 1,1100 | 1,1100 | 1,0800 | 1,0800 | 1,0800 | 22.239 |
21 mag 2024 | 1,1300 | 1,1300 | 1,0900 | 1,0900 | 1,0900 | 79.892 |
20 mag 2024 | 1,1200 | 1,1700 | 1,1100 | 1,1200 | 1,1200 | 85.737 |
17 mag 2024 | 1,0860 | 1,1300 | 1,0860 | 1,1100 | 1,1100 | 72.484 |
16 mag 2024 | 1,1300 | 1,1300 | 1,0600 | 1,0860 | 1,0860 | 151.915 |
15 mag 2024 | 1,1500 | 1,1780 | 1,0860 | 1,1000 | 1,1000 | 104.761 |
14 mag 2024 | 1,1460 | 1,2380 | 1,0800 | 1,1460 | 1,1460 | 452.369 |
13 mag 2024 | 0,9930 | 1,0600 | 0,9930 | 1,0280 | 1,0280 | 64.802 |
10 mag 2024 | 1,0220 | 1,0220 | 0,9800 | 0,9830 | 0,9830 | 63.136 |
09 mag 2024 | 1,0760 | 1,0760 | 0,9820 | 1,0000 | 1,0000 | 67.219 |
08 mag 2024 | 1,0560 | 1,0740 | 1,0200 | 1,0320 | 1,0320 | 42.905 |
07 mag 2024 | 1,0800 | 1,0800 | 1,0220 | 1,0540 | 1,0540 | 37.305 |
06 mag 2024 | 1,0540 | 1,0800 | 1,0200 | 1,0580 | 1,0580 | 54.887 |
03 mag 2024 | 1,0000 | 1,0500 | 1,0000 | 1,0060 | 1,0060 | 133.886 |
02 mag 2024 | 1,0000 | 1,0340 | 0,9910 | 0,9950 | 0,9950 | 70.860 |
30 apr 2024 | 0,9660 | 1,0600 | 0,9650 | 0,9860 | 0,9860 | 134.056 |
29 apr 2024 | 1,0100 | 1,0100 | 0,9500 | 0,9630 | 0,9630 | 86.226 |
26 apr 2024 | 0,9400 | 1,0200 | 0,9400 | 0,9920 | 0,9920 | 117.469 |
25 apr 2024 | 0,9620 | 1,0400 | 0,8810 | 0,9400 | 0,9400 | 459.795 |
24 apr 2024 | 1,2100 | 1,2100 | 0,9830 | 1,0400 | 1,0400 | 631.178 |
23 apr 2024 | 1,1680 | 1,2180 | 1,1680 | 1,2100 | 1,2100 | 114.377 |
22 apr 2024 | 1,1820 | 1,1900 | 1,1500 | 1,1660 | 1,1660 | 142.415 |
19 apr 2024 | 1,1200 | 1,1980 | 1,1100 | 1,1800 | 1,1800 | 211.384 |
18 apr 2024 | 1,1500 | 1,1800 | 1,1120 | 1,1380 | 1,1380 | 100.801 |
17 apr 2024 | 1,2480 | 1,2880 | 1,1560 | 1,1560 | 1,1560 | 122.291 |
16 apr 2024 | 1,2000 | 1,3180 | 1,1820 | 1,2100 | 1,2100 | 159.218 |
15 apr 2024 | 1,2380 | 1,2380 | 1,1400 | 1,1700 | 1,1700 | 102.549 |
12 apr 2024 | 1,3300 | 1,3420 | 1,2000 | 1,2000 | 1,2000 | 181.339 |
11 apr 2024 | 1,3580 | 1,3580 | 1,3200 | 1,3280 | 1,3280 | 22.847 |
10 apr 2024 | 1,3560 | 1,3600 | 1,3040 | 1,3200 | 1,3200 | 55.872 |
09 apr 2024 | 1,3200 | 1,3700 | 1,3200 | 1,3420 | 1,3420 | 27.057 |
08 apr 2024 | 1,4200 | 1,4400 | 1,3000 | 1,3340 | 1,3340 | 95.778 |
05 apr 2024 | 1,5020 | 1,5020 | 1,3540 | 1,4200 | 1,4200 | 136.098 |
04 apr 2024 | 1,5100 | 1,5360 | 1,4900 | 1,4900 | 1,4900 | 46.878 |
03 apr 2024 | 1,5700 | 1,5700 | 1,5120 | 1,5120 | 1,5120 | 40.493 |
02 apr 2024 | 1,6160 | 1,7000 | 1,5200 | 1,5500 | 1,5500 | 94.918 |
28 mar 2024 | 1,5600 | 1,6880 | 1,5600 | 1,6160 | 1,6160 | 71.434 |
27 mar 2024 | 1,5200 | 1,5800 | 1,5200 | 1,5600 | 1,5600 | 30.937 |
26 mar 2024 | 1,5000 | 1,5500 | 1,4620 | 1,5220 | 1,5220 | 45.353 |
25 mar 2024 | 1,5500 | 1,5660 | 1,4900 | 1,5260 | 1,5260 | 57.968 |
22 mar 2024 | 1,5700 | 1,5800 | 1,5300 | 1,5800 | 1,5800 | 39.186 |
21 mar 2024 | 1,6780 | 1,6800 | 1,5120 | 1,5680 | 1,5680 | 83.872 |
20 mar 2024 | 1,6200 | 1,6580 | 1,5400 | 1,6580 | 1,6580 | 48.743 |
19 mar 2024 | 1,5900 | 1,6160 | 1,5100 | 1,5980 | 1,5980 | 66.666 |
18 mar 2024 | 1,6700 | 1,7000 | 1,5520 | 1,6300 | 1,6300 | 66.675 |
15 mar 2024 | 1,7600 | 1,7600 | 1,6600 | 1,6680 | 1,6680 | 39.623 |
14 mar 2024 | 1,6500 | 1,7900 | 1,6500 | 1,7480 | 1,7480 | 88.041 |
13 mar 2024 | 1,7300 | 1,7400 | 1,6200 | 1,6400 | 1,6400 | 58.598 |
12 mar 2024 | 1,7600 | 1,8300 | 1,6800 | 1,7100 | 1,7100 | 44.385 |
11 mar 2024 | 1,8600 | 1,8600 | 1,6900 | 1,7680 | 1,7680 | 72.085 |
08 mar 2024 | 1,7400 | 1,8800 | 1,6900 | 1,8000 | 1,8000 | 90.230 |
07 mar 2024 | 1,6800 | 1,7400 | 1,6440 | 1,7400 | 1,7400 | 39.938 |
06 mar 2024 | 1,6800 | 1,7180 | 1,6140 | 1,6800 | 1,6800 | 63.801 |
05 mar 2024 | 1,8160 | 1,8200 | 1,6400 | 1,7400 | 1,7400 | 58.865 |
04 mar 2024 | 1,9200 | 1,9440 | 1,8000 | 1,8160 | 1,8160 | 60.645 |
01 mar 2024 | 2,0000 | 2,0500 | 1,9240 | 1,9420 | 1,9420 | 43.185 |
29 feb 2024 | 2,0600 | 2,1000 | 1,9200 | 2,0850 | 2,0850 | 74.543 |
28 feb 2024 | 2,1800 | 2,1800 | 1,9880 | 2,0800 | 2,0800 | 68.293 |
27 feb 2024 | 2,2050 | 2,2200 | 2,1200 | 2,1750 | 2,1750 | 15.087 |
26 feb 2024 | 2,2400 | 2,2400 | 2,2000 | 2,2250 | 2,2250 | 4.754 |
23 feb 2024 | 2,2000 | 2,2400 | 2,1750 | 2,2150 | 2,2150 | 13.789 |
22 feb 2024 | 2,2750 | 2,2750 | 2,1400 | 2,2000 | 2,2000 | 20.081 |
21 feb 2024 | 2,3150 | 2,3150 | 2,2200 | 2,2750 | 2,2750 | 9.047 |
20 feb 2024 | 2,3000 | 2,3300 | 2,2650 | 2,2650 | 2,2650 | 10.355 |
19 feb 2024 | 2,2800 | 2,3000 | 2,2800 | 2,3000 | 2,3000 | 3.439 |
16 feb 2024 | 2,3700 | 2,3700 | 2,2200 | 2,3000 | 2,3000 | 29.776 |
15 feb 2024 | 2,3800 | 2,4000 | 2,3350 | 2,3650 | 2,3650 | 8.678 |
14 feb 2024 | 2,4000 | 2,4200 | 2,3650 | 2,3800 | 2,3800 | 6.775 |
13 feb 2024 | 2,4400 | 2,4500 | 2,3800 | 2,3900 | 2,3900 | 25.894 |
12 feb 2024 | 2,5050 | 2,5050 | 2,3100 | 2,4000 | 2,4000 | 68.540 |
09 feb 2024 | 2,5450 | 2,5500 | 2,5000 | 2,5100 | 2,5100 | 7.692 |
08 feb 2024 | 2,5200 | 2,5650 | 2,5200 | 2,5450 | 2,5450 | 10.650 |
07 feb 2024 | 2,6200 | 2,6200 | 2,5000 | 2,5300 | 2,5300 | 23.369 |
06 feb 2024 | 2,5800 | 2,6200 | 2,5550 | 2,6050 | 2,6050 | 24.906 |
*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...