Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 0,6690 | 0,6781 | 0,6275 | 0,6470 | 0,6470 | 11.206 |
27 giu 2024 | 0,7400 | 0,7400 | 0,6110 | 0,6400 | 0,6400 | 58.100 |
26 giu 2024 | 0,7410 | 0,8000 | 0,7140 | 0,7430 | 0,7430 | 10.500 |
25 giu 2024 | 0,7780 | 0,8500 | 0,7100 | 0,7870 | 0,7870 | 52.100 |
24 giu 2024 | 0,8750 | 1,1600 | 0,7500 | 0,8000 | 0,8000 | 399.600 |
21 giu 2024 | 0,9800 | 1,0200 | 0,7230 | 0,7230 | 0,7230 | 17.000 |
20 giu 2024 | 1,0000 | 1,0300 | 0,9310 | 1,0000 | 1,0000 | 6.300 |
18 giu 2024 | 1,0400 | 1,1000 | 1,0200 | 1,0200 | 1,0200 | 5.600 |
17 giu 2024 | 1,1000 | 1,1000 | 1,0000 | 1,0200 | 1,0200 | 13.600 |
14 giu 2024 | 1,0400 | 1,1200 | 1,0400 | 1,1200 | 1,1200 | 3.100 |
13 giu 2024 | 1,1600 | 1,2160 | 1,0640 | 1,1170 | 1,1170 | 11.400 |
12 giu 2024 | 1,0700 | 1,1550 | 1,0630 | 1,1300 | 1,1300 | 4.800 |
11 giu 2024 | 1,0000 | 1,1000 | 1,0000 | 1,0700 | 1,0700 | 12.700 |
10 giu 2024 | 1,0040 | 1,0800 | 1,0040 | 1,0100 | 1,0100 | 11.300 |
07 giu 2024 | 1,0410 | 1,0800 | 1,0400 | 1,0400 | 1,0400 | 3.500 |
06 giu 2024 | 1,0400 | 1,0650 | 1,0400 | 1,0400 | 1,0400 | 1.700 |
05 giu 2024 | 1,0200 | 1,1000 | 1,0000 | 1,0530 | 1,0530 | 8.200 |
04 giu 2024 | 1,0700 | 1,0750 | 1,0500 | 1,0500 | 1,0500 | 2.400 |
03 giu 2024 | 1,0800 | 1,0900 | 1,0200 | 1,0900 | 1,0900 | 3.100 |
31 mag 2024 | 1,1050 | 1,1200 | 1,0900 | 1,0900 | 1,0900 | 4.400 |
30 mag 2024 | 1,1200 | 1,1200 | 1,0900 | 1,0900 | 1,0900 | 21.000 |
29 mag 2024 | 1,1000 | 1,1400 | 1,1000 | 1,1000 | 1,1000 | 28.300 |
28 mag 2024 | 1,1200 | 1,1360 | 1,1000 | 1,1000 | 1,1000 | 15.300 |
24 mag 2024 | 1,1020 | 1,1220 | 1,1000 | 1,1100 | 1,1100 | 29.200 |
23 mag 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 15.800 |
22 mag 2024 | 1,1100 | 1,1600 | 1,1000 | 1,1100 | 1,1100 | 17.900 |
21 mag 2024 | 1,1000 | 1,1060 | 1,1000 | 1,1060 | 1,1060 | 7.300 |
20 mag 2024 | 1,1000 | 1,1400 | 1,1000 | 1,1100 | 1,1100 | 14.900 |
17 mag 2024 | 1,1000 | 1,1600 | 1,1000 | 1,1000 | 1,1000 | 20.500 |
16 mag 2024 | 1,1100 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 122.000 |
15 mag 2024 | 1,2100 | 1,2200 | 1,1200 | 1,1600 | 1,1600 | 46.200 |
14 mag 2024 | 1,1600 | 1,2010 | 1,1000 | 1,1500 | 1,1500 | 14.000 |
13 mag 2024 | 1,1900 | 1,2040 | 1,1200 | 1,1200 | 1,1200 | 25.600 |
10 mag 2024 | 1,1600 | 1,2900 | 1,1200 | 1,1300 | 1,1300 | 20.300 |
09 mag 2024 | 1,1700 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 8.500 |
08 mag 2024 | 1,2800 | 1,3300 | 1,1500 | 1,1600 | 1,1600 | 78.000 |
07 mag 2024 | 1,3000 | 1,3000 | 1,2800 | 1,2800 | 1,2800 | 6.200 |
06 mag 2024 | 1,4100 | 1,4100 | 1,2700 | 1,2800 | 1,2800 | 5.000 |
03 mag 2024 | 1,4300 | 1,4300 | 1,2800 | 1,3300 | 1,3300 | 5.800 |
02 mag 2024 | 1,4000 | 1,4000 | 1,3200 | 1,3200 | 1,3200 | 4.300 |
01 mag 2024 | 1,3000 | 1,3770 | 1,2600 | 1,3770 | 1,3770 | 2.500 |
30 apr 2024 | 1,4500 | 1,5500 | 1,2900 | 1,4000 | 1,4000 | 13.000 |
29 apr 2024 | 1,4600 | 1,4600 | 1,4100 | 1,4100 | 1,4100 | 2.200 |
26 apr 2024 | 1,4100 | 1,4100 | 1,3500 | 1,4000 | 1,4000 | 2.400 |
25 apr 2024 | 1,5250 | 1,5250 | 1,4500 | 1,4600 | 1,4600 | 2.800 |
24 apr 2024 | 1,5190 | 1,5800 | 1,5000 | 1,5000 | 1,5000 | 900 |
23 apr 2024 | 1,6300 | 1,6300 | 1,4400 | 1,6040 | 1,6040 | 8.800 |
22 apr 2024 | 1,6300 | 1,6400 | 1,5560 | 1,6300 | 1,6300 | 3.300 |
19 apr 2024 | 1,5700 | 1,5700 | 1,5200 | 1,5300 | 1,5300 | 1.400 |
18 apr 2024 | 1,5000 | 1,6700 | 1,5000 | 1,6600 | 1,6600 | 2.600 |
17 apr 2024 | 1,5300 | 1,5900 | 1,5000 | 1,5900 | 1,5900 | 2.700 |
16 apr 2024 | 1,5800 | 1,5850 | 1,5000 | 1,5850 | 1,5850 | 4.200 |
15 apr 2024 | 1,9300 | 1,9300 | 1,5100 | 1,6200 | 1,6200 | 15.100 |
12 apr 2024 | 1,5500 | 1,7600 | 1,5000 | 1,6800 | 1,6800 | 50.800 |
11 apr 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 400 |
10 apr 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5400 | 1,5400 | 2.900 |
09 apr 2024 | 1,5000 | 1,6400 | 1,5000 | 1,6000 | 1,6000 | 2.400 |
08 apr 2024 | 1,6010 | 1,6010 | 1,6010 | 1,6010 | 1,6010 | - |
05 apr 2024 | 1,6360 | 1,6360 | 1,6010 | 1,6010 | 1,6010 | 1.000 |
04 apr 2024 | 1,6200 | 1,6200 | 1,5000 | 1,5800 | 1,5800 | 3.100 |
03 apr 2024 | 1,6200 | 1,7100 | 1,5200 | 1,6600 | 1,6600 | 13.200 |
02 apr 2024 | 1,6500 | 1,7660 | 1,5000 | 1,6600 | 1,6600 | 11.100 |
01 apr 2024 | 1,6500 | 1,7700 | 1,6500 | 1,6500 | 1,6500 | 11.400 |
28 mar 2024 | 1,6500 | 1,7740 | 1,6100 | 1,7500 | 1,7500 | 3.600 |
27 mar 2024 | 1,6300 | 1,7600 | 1,6300 | 1,7600 | 1,7600 | 5.500 |
26 mar 2024 | 1,7000 | 1,7100 | 1,7000 | 1,7000 | 1,7000 | 8.100 |
25 mar 2024 | 1,7800 | 1,7800 | 1,7000 | 1,7100 | 1,7100 | 5.300 |
22 mar 2024 | 1,7700 | 1,7700 | 1,7000 | 1,7500 | 1,7500 | 8.300 |
21 mar 2024 | 1,7000 | 1,7500 | 1,6900 | 1,7100 | 1,7100 | 8.700 |
20 mar 2024 | 1,7000 | 1,7600 | 1,6900 | 1,7000 | 1,7000 | 26.700 |
19 mar 2024 | 1,7900 | 1,7900 | 1,6390 | 1,7200 | 1,7200 | 49.000 |
18 mar 2024 | 1,6300 | 1,7800 | 1,6300 | 1,7700 | 1,7700 | 80.900 |
15 mar 2024 | 1,4100 | 1,6000 | 1,4080 | 1,5300 | 1,5300 | 103.200 |
14 mar 2024 | 1,5150 | 1,5150 | 1,4000 | 1,4400 | 1,4400 | 62.100 |
13 mar 2024 | 1,5200 | 1,5800 | 1,4800 | 1,4800 | 1,4800 | 47.500 |
12 mar 2024 | 1,6000 | 1,6050 | 1,4300 | 1,5150 | 1,5150 | 22.900 |
11 mar 2024 | 1,7500 | 1,7500 | 1,5600 | 1,6000 | 1,6000 | 8.100 |
08 mar 2024 | 1,7010 | 1,7950 | 1,6700 | 1,6700 | 1,6700 | 4.200 |
07 mar 2024 | 1,5900 | 1,7000 | 1,5900 | 1,7000 | 1,7000 | 46.500 |
06 mar 2024 | 1,7120 | 1,8200 | 1,5930 | 1,6300 | 1,6300 | 6.900 |
05 mar 2024 | 1,7600 | 1,7600 | 1,4800 | 1,5700 | 1,5700 | 6.500 |
04 mar 2024 | 1,6000 | 1,7700 | 1,6000 | 1,6600 | 1,6600 | 39.500 |
01 mar 2024 | 1,5200 | 1,6010 | 1,4530 | 1,5300 | 1,5300 | 80.700 |
29 feb 2024 | 1,6000 | 1,6000 | 1,4700 | 1,4700 | 1,4700 | 4.100 |
28 feb 2024 | 1,4690 | 1,5500 | 1,4400 | 1,4400 | 1,4400 | 13.500 |
27 feb 2024 | 1,3700 | 1,4600 | 1,3700 | 1,4600 | 1,4600 | 3.200 |
26 feb 2024 | 1,2600 | 1,4400 | 1,2150 | 1,3790 | 1,3790 | 21.400 |
23 feb 2024 | 1,1570 | 1,2800 | 1,1550 | 1,1800 | 1,1800 | 63.800 |
22 feb 2024 | 1,1200 | 1,1800 | 1,1200 | 1,1800 | 1,1800 | 7.000 |
21 feb 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1.200 |
20 feb 2024 | 1,1500 | 1,1540 | 1,1200 | 1,1200 | 1,1200 | 8.400 |
16 feb 2024 | 1,1750 | 1,1800 | 1,1750 | 1,1750 | 1,1750 | 1.400 |
15 feb 2024 | 1,1300 | 1,1900 | 1,1200 | 1,1430 | 1,1430 | 2.700 |
14 feb 2024 | 1,1600 | 1,2000 | 1,1100 | 1,2000 | 1,2000 | 27.100 |
13 feb 2024 | 1,1170 | 1,1300 | 1,1170 | 1,1200 | 1,1200 | 2.000 |
12 feb 2024 | 1,1100 | 1,1800 | 1,1100 | 1,1300 | 1,1300 | 6.000 |
09 feb 2024 | 1,1100 | 1,1800 | 1,1100 | 1,1800 | 1,1800 | 12.200 |
08 feb 2024 | 1,1450 | 1,1450 | 1,1200 | 1,1200 | 1,1200 | 1.300 |
07 feb 2024 | 1,1100 | 1,1400 | 1,1100 | 1,1400 | 1,1400 | 3.100 |
06 feb 2024 | 1,1800 | 1,1800 | 1,1100 | 1,1200 | 1,1200 | 7.300 |
*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...