Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
16 mag 2024 | 1,4600 | 1,4600 | 1,3600 | 1,4400 | 1,4400 | 236.800 |
15 mag 2024 | 1,4200 | 1,4380 | 1,3520 | 1,3900 | 1,3900 | 157.600 |
14 mag 2024 | 1,4800 | 1,4800 | 1,3500 | 1,3900 | 1,3900 | 145.100 |
13 mag 2024 | 1,5100 | 1,5100 | 1,3900 | 1,4000 | 1,4000 | 112.500 |
10 mag 2024 | 1,4600 | 1,5000 | 1,3200 | 1,4550 | 1,4550 | 60.300 |
09 mag 2024 | 1,6000 | 1,6000 | 1,4450 | 1,4500 | 1,4500 | 65.800 |
08 mag 2024 | 1,4600 | 1,6400 | 1,3620 | 1,6000 | 1,6000 | 191.800 |
07 mag 2024 | 1,3600 | 1,5000 | 1,3600 | 1,4000 | 1,4000 | 75.800 |
06 mag 2024 | 1,3200 | 1,4200 | 1,3100 | 1,3700 | 1,3700 | 78.200 |
03 mag 2024 | 1,3700 | 1,4000 | 1,2800 | 1,3100 | 1,3100 | 224.500 |
02 mag 2024 | 1,4600 | 1,4700 | 1,2800 | 1,3700 | 1,3700 | 177.200 |
01 mag 2024 | 1,4200 | 1,4400 | 1,3630 | 1,4100 | 1,4100 | 49.200 |
30 apr 2024 | 1,4800 | 1,5600 | 1,3500 | 1,4200 | 1,4200 | 162.600 |
29 apr 2024 | 1,6000 | 1,6180 | 1,5000 | 1,5100 | 1,5100 | 139.300 |
26 apr 2024 | 1,5300 | 1,6400 | 1,5300 | 1,6000 | 1,6000 | 136.400 |
25 apr 2024 | 1,4700 | 1,6700 | 1,4300 | 1,5800 | 1,5800 | 217.500 |
24 apr 2024 | 1,4400 | 1,5200 | 1,4200 | 1,4900 | 1,4900 | 142.700 |
23 apr 2024 | 1,4100 | 1,5300 | 1,4000 | 1,4200 | 1,4200 | 111.300 |
22 apr 2024 | 1,4700 | 1,5600 | 1,3800 | 1,4000 | 1,4000 | 101.000 |
19 apr 2024 | 1,5400 | 1,5700 | 1,4600 | 1,4800 | 1,4800 | 191.700 |
18 apr 2024 | 1,4200 | 1,5700 | 1,4200 | 1,5100 | 1,5100 | 104.100 |
17 apr 2024 | 1,8400 | 1,8900 | 1,3800 | 1,4300 | 1,4300 | 324.100 |
16 apr 2024 | 2,2400 | 2,2500 | 1,9500 | 1,9700 | 1,9700 | 203.200 |
15 apr 2024 | 1,9000 | 2,2340 | 1,8900 | 2,1950 | 2,1950 | 376.400 |
12 apr 2024 | 1,9300 | 1,9300 | 1,8600 | 1,9000 | 1,9000 | 44.500 |
11 apr 2024 | 1,9300 | 1,9800 | 1,9000 | 1,9300 | 1,9300 | 121.300 |
10 apr 2024 | 1,8500 | 1,9700 | 1,8300 | 1,9300 | 1,9300 | 116.200 |
09 apr 2024 | 1,7100 | 2,0100 | 1,7100 | 1,8700 | 1,8700 | 482.100 |
08 apr 2024 | 1,7000 | 1,7500 | 1,6600 | 1,7500 | 1,7500 | 70.600 |
05 apr 2024 | 1,6300 | 1,7300 | 1,6100 | 1,6900 | 1,6900 | 103.200 |
04 apr 2024 | 1,7300 | 1,7430 | 1,6700 | 1,7000 | 1,7000 | 81.500 |
03 apr 2024 | 1,5600 | 1,7400 | 1,5300 | 1,7300 | 1,7300 | 166.000 |
02 apr 2024 | 1,7000 | 1,7000 | 1,5500 | 1,6000 | 1,6000 | 135.400 |
01 apr 2024 | 1,3800 | 1,7400 | 1,3800 | 1,7100 | 1,7100 | 312.600 |
28 mar 2024 | 1,3100 | 1,3900 | 1,3000 | 1,3800 | 1,3800 | 99.100 |
27 mar 2024 | 1,3100 | 1,3500 | 1,2800 | 1,3300 | 1,3300 | 72.900 |
26 mar 2024 | 1,3400 | 1,3600 | 1,3000 | 1,3100 | 1,3100 | 120.500 |
25 mar 2024 | 1,3500 | 1,3800 | 1,3400 | 1,3400 | 1,3400 | 56.700 |
22 mar 2024 | 1,4400 | 1,4500 | 1,3500 | 1,3600 | 1,3600 | 85.000 |
21 mar 2024 | 1,3600 | 1,4900 | 1,3500 | 1,4650 | 1,4650 | 143.000 |
20 mar 2024 | 1,3800 | 1,3800 | 1,3200 | 1,3600 | 1,3600 | 87.700 |
19 mar 2024 | 1,3700 | 1,3900 | 1,3300 | 1,3800 | 1,3800 | 102.400 |
18 mar 2024 | 1,4600 | 1,4600 | 1,3400 | 1,4100 | 1,4100 | 56.100 |
15 mar 2024 | 1,3500 | 1,4800 | 1,3200 | 1,4700 | 1,4700 | 124.400 |
14 mar 2024 | 1,4000 | 1,4300 | 1,3400 | 1,3500 | 1,3500 | 110.600 |
13 mar 2024 | 1,4400 | 1,5600 | 1,3000 | 1,3100 | 1,3100 | 325.900 |
12 mar 2024 | 1,8000 | 1,8000 | 1,4500 | 1,4500 | 1,4500 | 181.700 |
11 mar 2024 | 1,7500 | 1,9900 | 1,6600 | 1,8300 | 1,8300 | 245.500 |
08 mar 2024 | 1,5600 | 1,7700 | 1,5060 | 1,7300 | 1,7300 | 114.700 |
07 mar 2024 | 1,5500 | 1,5600 | 1,4800 | 1,5600 | 1,5600 | 82.500 |
06 mar 2024 | 1,5100 | 1,6200 | 1,4600 | 1,5500 | 1,5500 | 92.400 |
05 mar 2024 | 1,4700 | 1,5200 | 1,4500 | 1,5100 | 1,5100 | 89.600 |
04 mar 2024 | 1,5900 | 1,5900 | 1,4650 | 1,4800 | 1,4800 | 71.800 |
01 mar 2024 | 1,4400 | 1,6300 | 1,3800 | 1,5600 | 1,5600 | 958.700 |
29 feb 2024 | 1,6100 | 1,6300 | 1,5000 | 1,5300 | 1,5300 | 31.700 |
28 feb 2024 | 1,6000 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 18.600 |
27 feb 2024 | 1,6300 | 1,6300 | 1,5000 | 1,5500 | 1,5500 | 50.300 |
26 feb 2024 | 1,5200 | 1,6000 | 1,4400 | 1,6000 | 1,6000 | 65.900 |
23 feb 2024 | 1,5700 | 1,5700 | 1,4700 | 1,4800 | 1,4800 | 27.100 |
22 feb 2024 | 1,5800 | 1,6400 | 1,4500 | 1,5400 | 1,5400 | 103.400 |
21 feb 2024 | 1,5800 | 1,5800 | 1,5000 | 1,5000 | 1,5000 | 19.200 |
20 feb 2024 | 1,6000 | 1,6000 | 1,5000 | 1,5400 | 1,5400 | 17.500 |
16 feb 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5800 | 1,5800 | 51.100 |
15 feb 2024 | 1,6200 | 1,6200 | 1,5100 | 1,5300 | 1,5300 | 27.200 |
14 feb 2024 | 1,5500 | 1,6000 | 1,5450 | 1,6000 | 1,6000 | 10.800 |
13 feb 2024 | 1,5700 | 1,5700 | 1,5000 | 1,5000 | 1,5000 | 11.900 |
12 feb 2024 | 1,5700 | 1,5700 | 1,5200 | 1,5600 | 1,5600 | 8.800 |
09 feb 2024 | 1,5500 | 1,5500 | 1,4600 | 1,5000 | 1,5000 | 28.000 |
08 feb 2024 | 1,5400 | 1,5400 | 1,4000 | 1,5100 | 1,5100 | 42.300 |
07 feb 2024 | 1,6400 | 1,6400 | 1,4600 | 1,4900 | 1,4900 | 18.000 |
06 feb 2024 | 1,5700 | 1,5700 | 1,5100 | 1,5500 | 1,5500 | 13.000 |
05 feb 2024 | 1,4650 | 1,6040 | 1,4640 | 1,4700 | 1,4700 | 22.200 |
02 feb 2024 | 1,5700 | 1,5830 | 1,4850 | 1,4900 | 1,4900 | 14.500 |
01 feb 2024 | 1,5700 | 1,5800 | 1,4900 | 1,5000 | 1,5000 | 16.300 |
31 gen 2024 | 1,6000 | 1,6200 | 1,5000 | 1,5000 | 1,5000 | 17.000 |
30 gen 2024 | 1,5800 | 1,6270 | 1,5000 | 1,5700 | 1,5700 | 56.400 |
29 gen 2024 | 1,8800 | 1,8800 | 1,5000 | 1,5700 | 1,5700 | 129.800 |
26 gen 2024 | 1,8800 | 1,9000 | 1,8100 | 1,8250 | 1,8250 | 24.500 |
25 gen 2024 | 1,8600 | 1,9800 | 1,8150 | 1,9050 | 1,9050 | 159.000 |
24 gen 2024 | 1,6300 | 1,7600 | 1,5500 | 1,7300 | 1,7300 | 150.500 |
23 gen 2024 | 1,2700 | 1,8200 | 1,2700 | 1,7000 | 1,7000 | 614.700 |
22 gen 2024 | 1,3400 | 1,3400 | 1,2600 | 1,2800 | 1,2800 | 34.400 |
19 gen 2024 | 1,3600 | 1,3700 | 1,2300 | 1,2400 | 1,2400 | 71.900 |
18 gen 2024 | 1,4000 | 1,4180 | 1,3700 | 1,3700 | 1,3700 | 14.900 |
17 gen 2024 | 1,4900 | 1,4900 | 1,3700 | 1,3800 | 1,3800 | 27.800 |
16 gen 2024 | 1,5000 | 1,5000 | 1,4100 | 1,4100 | 1,4100 | 11.700 |
12 gen 2024 | 1,5300 | 1,5500 | 1,4400 | 1,4400 | 1,4400 | 42.400 |
11 gen 2024 | 1,5200 | 1,5400 | 1,4400 | 1,5000 | 1,5000 | 73.000 |
10 gen 2024 | 1,5400 | 1,5900 | 1,4230 | 1,4720 | 1,4720 | 58.000 |
09 gen 2024 | 1,6000 | 1,6100 | 1,5140 | 1,5140 | 1,5140 | 33.100 |
08 gen 2024 | 1,7100 | 1,7130 | 1,5500 | 1,5700 | 1,5700 | 42.000 |
05 gen 2024 | 1,7200 | 1,7200 | 1,6300 | 1,6400 | 1,6400 | 17.200 |
04 gen 2024 | 1,7210 | 1,8470 | 1,7000 | 1,7000 | 1,7000 | 17.300 |
03 gen 2024 | 1,7100 | 1,7900 | 1,7100 | 1,7650 | 1,7650 | 3.800 |
02 gen 2024 | 1,7900 | 1,8490 | 1,7100 | 1,7700 | 1,7700 | 46.400 |
29 dic 2023 | 1,7100 | 1,8150 | 1,7000 | 1,8100 | 1,8100 | 39.900 |
28 dic 2023 | 1,8500 | 1,8500 | 1,7100 | 1,7300 | 1,7300 | 75.400 |
27 dic 2023 | 1,8100 | 1,8500 | 1,7400 | 1,8480 | 1,8480 | 52.600 |
26 dic 2023 | 1,8500 | 1,9000 | 1,7200 | 1,7940 | 1,7940 | 51.600 |
22 dic 2023 | 1,7100 | 1,8700 | 1,7100 | 1,7700 | 1,7700 | 98.400 |
*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...