Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 1,2600 | 1,2990 | 1,2600 | 1,2700 | 1,2700 | 97.330 |
27 mar 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | 127.900 |
26 mar 2024 | 1,2500 | 1,2900 | 1,2400 | 1,2800 | 1,2800 | 149.000 |
25 mar 2024 | 1,2900 | 1,3000 | 1,2300 | 1,2500 | 1,2500 | 122.200 |
22 mar 2024 | 1,3100 | 1,3200 | 1,2800 | 1,3100 | 1,3100 | 124.200 |
21 mar 2024 | 1,3200 | 1,3400 | 1,3000 | 1,3200 | 1,3200 | 164.700 |
20 mar 2024 | 1,3000 | 1,3390 | 1,2800 | 1,3200 | 1,3200 | 184.500 |
19 mar 2024 | 1,2900 | 1,3290 | 1,2700 | 1,2900 | 1,2900 | 266.300 |
18 mar 2024 | 1,2800 | 1,3100 | 1,2700 | 1,2800 | 1,2800 | 220.700 |
15 mar 2024 | 1,2600 | 1,3200 | 1,2500 | 1,2800 | 1,2800 | 411.600 |
14 mar 2024 | 1,3000 | 1,3100 | 1,2500 | 1,2800 | 1,2800 | 352.600 |
13 mar 2024 | 1,4000 | 1,4100 | 1,2000 | 1,3000 | 1,3000 | 1.478.600 |
12 mar 2024 | 1,4500 | 1,4500 | 1,4100 | 1,4100 | 1,4100 | 226.200 |
11 mar 2024 | 1,4500 | 1,4800 | 1,4500 | 1,4500 | 1,4500 | 103.400 |
08 mar 2024 | 1,4500 | 1,4900 | 1,4400 | 1,4500 | 1,4500 | 98.500 |
07 mar 2024 | 1,4500 | 1,4700 | 1,4310 | 1,4600 | 1,4600 | 139.100 |
06 mar 2024 | 1,4700 | 1,4800 | 1,4500 | 1,4500 | 1,4500 | 101.700 |
05 mar 2024 | 1,4600 | 1,4900 | 1,4500 | 1,4500 | 1,4500 | 173.900 |
04 mar 2024 | 1,4500 | 1,5100 | 1,4500 | 1,4900 | 1,4900 | 552.900 |
01 mar 2024 | 1,5100 | 1,5200 | 1,4200 | 1,4900 | 1,4900 | 529.200 |
29 feb 2024 | 1,5000 | 1,5200 | 1,4900 | 1,5200 | 1,5200 | 202.300 |
28 feb 2024 | 1,5000 | 1,5180 | 1,4990 | 1,5000 | 1,5000 | 104.500 |
27 feb 2024 | 1,5200 | 1,5300 | 1,5000 | 1,5100 | 1,5100 | 66.500 |
26 feb 2024 | 1,5000 | 1,5350 | 1,5000 | 1,5000 | 1,5000 | 110.400 |
23 feb 2024 | 1,5200 | 1,5390 | 1,5000 | 1,5100 | 1,5100 | 162.300 |
22 feb 2024 | 1,5700 | 1,5700 | 1,5000 | 1,5000 | 1,5000 | 210.700 |
21 feb 2024 | 1,5500 | 1,5600 | 1,5400 | 1,5600 | 1,5600 | 200.500 |
20 feb 2024 | 1,5500 | 1,5800 | 1,5500 | 1,5500 | 1,5500 | 171.000 |
16 feb 2024 | 1,5500 | 1,6000 | 1,5400 | 1,5900 | 1,5900 | 463.600 |
15 feb 2024 | 1,5500 | 1,5600 | 1,5450 | 1,5600 | 1,5600 | 188.200 |
14 feb 2024 | 1,5300 | 1,5700 | 1,5300 | 1,5600 | 1,5600 | 210.700 |
13 feb 2024 | 1,5400 | 1,5700 | 1,5300 | 1,5700 | 1,5700 | 248.900 |
12 feb 2024 | 1,5300 | 1,5800 | 1,5200 | 1,5500 | 1,5500 | 181.600 |
09 feb 2024 | 1,5200 | 1,5500 | 1,5200 | 1,5500 | 1,5500 | 89.600 |
08 feb 2024 | 1,5300 | 1,5350 | 1,5100 | 1,5200 | 1,5200 | 44.700 |
07 feb 2024 | 1,5200 | 1,5300 | 1,5100 | 1,5300 | 1,5300 | 202.900 |
06 feb 2024 | 1,5300 | 1,5300 | 1,5100 | 1,5200 | 1,5200 | 43.900 |
05 feb 2024 | 1,5400 | 1,5400 | 1,5000 | 1,5200 | 1,5200 | 122.100 |
02 feb 2024 | 1,5400 | 1,5400 | 1,5200 | 1,5300 | 1,5300 | 130.000 |
01 feb 2024 | 1,5200 | 1,5390 | 1,5200 | 1,5300 | 1,5300 | 51.100 |
31 gen 2024 | 1,5300 | 1,5400 | 1,5200 | 1,5200 | 1,5200 | 94.200 |
30 gen 2024 | 1,5500 | 1,5500 | 1,5300 | 1,5300 | 1,5300 | 82.600 |
29 gen 2024 | 1,5500 | 1,5990 | 1,5300 | 1,5400 | 1,5400 | 356.200 |
26 gen 2024 | 1,5600 | 1,5700 | 1,5400 | 1,5400 | 1,5400 | 66.200 |
25 gen 2024 | 1,5900 | 1,5900 | 1,5550 | 1,5600 | 1,5600 | 120.600 |
24 gen 2024 | 1,6000 | 1,6000 | 1,5600 | 1,5800 | 1,5800 | 87.300 |
23 gen 2024 | 1,5700 | 1,5900 | 1,5400 | 1,5700 | 1,5700 | 102.300 |
22 gen 2024 | 1,5400 | 1,5700 | 1,5300 | 1,5700 | 1,5700 | 204.900 |
19 gen 2024 | 1,5700 | 1,5700 | 1,5250 | 1,5300 | 1,5300 | 271.200 |
18 gen 2024 | 1,5700 | 1,6010 | 1,5400 | 1,5900 | 1,5900 | 757.000 |
17 gen 2024 | 1,5100 | 1,5700 | 1,5100 | 1,5500 | 1,5500 | 342.300 |
16 gen 2024 | 1,5100 | 1,5350 | 1,5100 | 1,5200 | 1,5200 | 173.100 |
12 gen 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5200 | 1,5200 | 362.500 |
11 gen 2024 | 1,5500 | 1,5600 | 1,5400 | 1,5500 | 1,5500 | 157.000 |
10 gen 2024 | 1,5600 | 1,5700 | 1,5400 | 1,5600 | 1,5600 | 412.900 |
09 gen 2024 | 1,5600 | 1,5700 | 1,5600 | 1,5700 | 1,5700 | 163.300 |
08 gen 2024 | 1,5600 | 1,5700 | 1,5600 | 1,5600 | 1,5600 | 91.900 |
05 gen 2024 | 1,5600 | 1,5800 | 1,5600 | 1,5700 | 1,5700 | 152.300 |
04 gen 2024 | 1,5600 | 1,5750 | 1,5600 | 1,5600 | 1,5600 | 231.800 |
03 gen 2024 | 1,5600 | 1,5800 | 1,5600 | 1,5700 | 1,5700 | 215.200 |
02 gen 2024 | 1,5900 | 1,5900 | 1,5510 | 1,5600 | 1,5600 | 508.500 |
29 dic 2023 | 1,6000 | 1,6100 | 1,5700 | 1,5800 | 1,5800 | 1.267.300 |
28 dic 2023 | 1,6000 | 1,6100 | 1,6000 | 1,6000 | 1,6000 | 98.700 |
27 dic 2023 | 1,6000 | 1,6150 | 1,6000 | 1,6000 | 1,6000 | 744.500 |
26 dic 2023 | 1,6000 | 1,6150 | 1,6000 | 1,6000 | 1,6000 | 331.300 |
22 dic 2023 | 1,6000 | 1,6250 | 1,6000 | 1,6100 | 1,6100 | 191.500 |
21 dic 2023 | 1,6000 | 1,6150 | 1,5850 | 1,6100 | 1,6100 | 324.800 |
20 dic 2023 | 1,6300 | 1,6600 | 1,6000 | 1,6100 | 1,6100 | 419.100 |
19 dic 2023 | 1,6300 | 1,6600 | 1,6300 | 1,6500 | 1,6500 | 357.600 |
18 dic 2023 | 1,6300 | 1,6600 | 1,6300 | 1,6300 | 1,6300 | 327.900 |
15 dic 2023 | 1,6000 | 1,6550 | 1,6000 | 1,6500 | 1,6500 | 465.200 |
14 dic 2023 | 1,6300 | 1,6500 | 1,5700 | 1,6100 | 1,6100 | 595.400 |
13 dic 2023 | 1,6200 | 1,6500 | 1,5910 | 1,6300 | 1,6300 | 303.200 |
12 dic 2023 | 1,5500 | 1,6300 | 1,5500 | 1,6200 | 1,6200 | 596.600 |
11 dic 2023 | 1,5500 | 1,6000 | 1,5500 | 1,5800 | 1,5800 | 339.500 |
08 dic 2023 | 1,5300 | 1,5700 | 1,5300 | 1,5600 | 1,5600 | 201.800 |
07 dic 2023 | 1,5400 | 1,5600 | 1,5300 | 1,5400 | 1,5400 | 207.900 |
06 dic 2023 | 1,5000 | 1,5700 | 1,5000 | 1,5300 | 1,5300 | 776.800 |
05 dic 2023 | 1,5100 | 1,5250 | 1,4900 | 1,5000 | 1,5000 | 292.500 |
04 dic 2023 | 1,5300 | 1,5300 | 1,4900 | 1,5000 | 1,5000 | 387.300 |
01 dic 2023 | 1,4800 | 1,5000 | 1,4800 | 1,4900 | 1,4900 | 510.600 |
30 nov 2023 | 1,4800 | 1,5100 | 1,4500 | 1,4700 | 1,4700 | 889.500 |
29 nov 2023 | 1,4900 | 1,5100 | 1,4700 | 1,4850 | 1,4850 | 691.300 |
28 nov 2023 | 1,5100 | 1,5200 | 1,4700 | 1,4900 | 1,4900 | 504.200 |
27 nov 2023 | 1,5100 | 1,5300 | 1,5000 | 1,5100 | 1,5100 | 514.700 |
24 nov 2023 | 1,5000 | 1,5250 | 1,4800 | 1,5100 | 1,5100 | 442.100 |
22 nov 2023 | 1,5000 | 1,5300 | 1,5000 | 1,5100 | 1,5100 | 475.800 |
21 nov 2023 | 1,5200 | 1,5400 | 1,5000 | 1,5100 | 1,5100 | 640.100 |
20 nov 2023 | 1,5800 | 1,5900 | 1,5000 | 1,5400 | 1,5400 | 588.700 |
17 nov 2023 | 1,4500 | 1,5900 | 1,4100 | 1,5700 | 1,5700 | 1.882.700 |
16 nov 2023 | 1,4700 | 1,4750 | 1,4100 | 1,4400 | 1,4400 | 1.748.200 |
15 nov 2023 | 1,5500 | 1,5650 | 1,4300 | 1,4700 | 1,4700 | 3.208.500 |
14 nov 2023 | 1,6200 | 1,6200 | 1,5200 | 1,5500 | 1,5500 | 1.684.900 |
13 nov 2023 | 1,6600 | 1,6600 | 1,5700 | 1,6100 | 1,6100 | 2.288.100 |
10 nov 2023 | 1,6600 | 1,6600 | 1,6300 | 1,6600 | 1,6600 | 1.858.700 |
09 nov 2023 | 1,6500 | 1,6700 | 1,6300 | 1,6600 | 1,6600 | 5.344.400 |
08 nov 2023 | 1,7400 | 1,7500 | 1,6150 | 1,6300 | 1,6300 | 15.663.000 |
07 nov 2023 | 0,8900 | 0,9000 | 0,8700 | 0,8920 | 0,8920 | 119.700 |
06 nov 2023 | 0,9400 | 0,9450 | 0,9000 | 0,9000 | 0,9000 | 161.400 |
03 nov 2023 | 0,8600 | 0,9400 | 0,8600 | 0,9300 | 0,9300 | 236.200 |
*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...