Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 1,3900 | 1,3900 | 1,3200 | 1,3400 | 1,3400 | 27.800 |
08 mag 2024 | 1,3500 | 1,4400 | 1,3500 | 1,3800 | 1,3800 | 42.300 |
07 mag 2024 | 1,4300 | 1,4400 | 1,3300 | 1,3400 | 1,3400 | 54.800 |
06 mag 2024 | 1,3900 | 1,4500 | 1,3900 | 1,4200 | 1,4200 | 43.600 |
03 mag 2024 | 1,5600 | 1,5900 | 1,3100 | 1,3600 | 1,3600 | 124.500 |
02 mag 2024 | 1,5600 | 1,6500 | 1,5300 | 1,5500 | 1,5500 | 108.000 |
01 mag 2024 | 1,4900 | 1,5800 | 1,4200 | 1,5600 | 1,5600 | 208.700 |
30 apr 2024 | 1,5200 | 1,5500 | 1,3700 | 1,4100 | 1,4100 | 168.800 |
29 apr 2024 | 1,3300 | 1,6900 | 1,3000 | 1,5100 | 1,5100 | 579.400 |
26 apr 2024 | 1,5000 | 1,5000 | 1,2700 | 1,3500 | 1,3500 | 354.500 |
25 apr 2024 | 1,4800 | 1,5100 | 1,2800 | 1,4200 | 1,4200 | 775.100 |
24 apr 2024 | 1,3700 | 1,6000 | 1,1800 | 1,3500 | 1,3500 | 788.200 |
23 apr 2024 | 1,0100 | 1,3900 | 1,0100 | 1,3300 | 1,3300 | 411.800 |
22 apr 2024 | 1,0700 | 1,0700 | 1,0000 | 1,0200 | 1,0200 | 84.700 |
19 apr 2024 | 1,1300 | 1,1700 | 1,0300 | 1,0710 | 1,0710 | 31.500 |
18 apr 2024 | 1,1100 | 1,2400 | 1,1100 | 1,1400 | 1,1400 | 132.400 |
17 apr 2024 | 1,1700 | 1,1700 | 1,1100 | 1,1700 | 1,1700 | 22.700 |
16 apr 2024 | 1,1500 | 1,1700 | 1,1200 | 1,1350 | 1,1350 | 24.000 |
15 apr 2024 | 1,1100 | 1,1900 | 1,1100 | 1,1200 | 1,1200 | 63.300 |
12 apr 2024 | 1,2600 | 1,3300 | 1,0500 | 1,0800 | 1,0800 | 131.700 |
11 apr 2024 | 1,3600 | 1,3600 | 1,2100 | 1,3000 | 1,3000 | 72.700 |
10 apr 2024 | 1,3500 | 1,4500 | 1,3200 | 1,3600 | 1,3600 | 61.400 |
09 apr 2024 | 1,5800 | 1,5800 | 1,3100 | 1,3800 | 1,3800 | 139.700 |
08 apr 2024 | 1,6000 | 1,6000 | 1,4770 | 1,5000 | 1,5000 | 112.800 |
05 apr 2024 | 1,5800 | 1,6000 | 1,5300 | 1,5900 | 1,5900 | 39.000 |
04 apr 2024 | 1,7200 | 1,7700 | 1,5500 | 1,5600 | 1,5600 | 122.300 |
03 apr 2024 | 1,6500 | 1,7000 | 1,6000 | 1,6300 | 1,6300 | 82.500 |
02 apr 2024 | 1,5700 | 1,7400 | 1,5700 | 1,6900 | 1,6900 | 175.800 |
01 apr 2024 | 1,5100 | 1,6900 | 1,4700 | 1,6100 | 1,6100 | 235.600 |
28 mar 2024 | 1,6300 | 1,6600 | 1,5300 | 1,5500 | 1,5500 | 363.200 |
27 mar 2024 | 1,4500 | 1,8400 | 1,4500 | 1,7400 | 1,7400 | 4.427.500 |
26 mar 2024 | 1,4500 | 1,4880 | 1,4000 | 1,4200 | 1,4200 | 55.200 |
25 mar 2024 | 1,5000 | 1,5200 | 1,3900 | 1,4500 | 1,4500 | 54.200 |
22 mar 2024 | 1,5900 | 1,6300 | 1,4800 | 1,4900 | 1,4900 | 74.000 |
21 mar 2024 | 1,5300 | 1,6800 | 1,5300 | 1,6150 | 1,6150 | 66.500 |
20 mar 2024 | 1,5000 | 1,6100 | 1,4500 | 1,5400 | 1,5400 | 48.900 |
19 mar 2024 | 1,5300 | 1,6190 | 1,3800 | 1,5000 | 1,5000 | 133.500 |
18 mar 2024 | 1,5200 | 1,6300 | 1,5200 | 1,5700 | 1,5700 | 62.700 |
15 mar 2024 | 1,6700 | 1,7270 | 1,5100 | 1,5700 | 1,5700 | 101.200 |
14 mar 2024 | 1,8700 | 2,0700 | 1,6600 | 1,6900 | 1,6900 | 277.100 |
13 mar 2024 | 1,8000 | 1,9800 | 1,7300 | 1,8400 | 1,8400 | 545.100 |
12 mar 2024 | 1,6800 | 1,8600 | 1,6500 | 1,7200 | 1,7200 | 288.500 |
11 mar 2024 | 1,7500 | 1,7900 | 1,6500 | 1,6500 | 1,6500 | 53.700 |
08 mar 2024 | 1,8500 | 1,8500 | 1,7310 | 1,7700 | 1,7700 | 112.900 |
07 mar 2024 | 1,8000 | 1,8800 | 1,7500 | 1,7900 | 1,7900 | 110.600 |
06 mar 2024 | 1,7500 | 1,9300 | 1,7500 | 1,8000 | 1,8000 | 206.300 |
05 mar 2024 | 1,8200 | 1,8200 | 1,6810 | 1,7500 | 1,7500 | 129.000 |
04 mar 2024 | 1,8100 | 1,8900 | 1,6500 | 1,7900 | 1,7900 | 225.800 |
01 mar 2024 | 1,6000 | 2,2000 | 1,6000 | 1,8000 | 1,8000 | 770.600 |
29 feb 2024 | 1,9100 | 1,9100 | 1,6000 | 1,6200 | 1,6200 | 142.900 |
28 feb 2024 | 2,0600 | 2,0800 | 1,8550 | 1,8550 | 1,8550 | 306.200 |
27 feb 2024 | 2,2800 | 2,3000 | 2,0900 | 2,1000 | 2,1000 | 153.100 |
26 feb 2024 | 2,1400 | 2,3500 | 2,0700 | 2,2800 | 2,2800 | 607.500 |
23 feb 2024 | 2,4200 | 2,4200 | 2,0100 | 2,0700 | 2,0700 | 253.200 |
22 feb 2024 | 2,5400 | 2,6900 | 2,4010 | 2,4200 | 2,4200 | 233.800 |
21 feb 2024 | 2,6700 | 2,7900 | 2,3500 | 2,5200 | 2,5200 | 483.400 |
20 feb 2024 | 3,5500 | 3,5960 | 2,7200 | 2,8200 | 2,8200 | 1.637.800 |
16 feb 2024 | 2,3800 | 4,0600 | 2,2000 | 3,5500 | 3,5500 | 9.404.200 |
15 feb 2024 | 2,2200 | 2,4900 | 2,1500 | 2,3800 | 2,3800 | 991.400 |
14 feb 2024 | 2,2900 | 2,6000 | 2,2100 | 2,2100 | 2,2100 | 1.110.600 |
13 feb 2024 | 2,1300 | 3,4700 | 2,0800 | 2,3200 | 2,3200 | 12.821.600 |
12 feb 2024 | 2,1400 | 2,4300 | 1,7500 | 2,0800 | 2,0800 | 3.189.600 |
09 feb 2024 | 2,7800 | 3,1200 | 2,4000 | 2,7000 | 2,7000 | 4.986.600 |
08 feb 2024 | 5,6800 | 6,4800 | 2,9100 | 3,6300 | 3,6300 | 76.410.200 |
07 feb 2024 | 0,7100 | 1,2900 | 0,7100 | 1,1400 | 1,1400 | 11.668.900 |
06 feb 2024 | 0,6750 | 0,7300 | 0,6740 | 0,7050 | 0,7050 | 69.100 |
05 feb 2024 | 0,6380 | 0,6740 | 0,6380 | 0,6700 | 0,6700 | 30.400 |
02 feb 2024 | 0,6220 | 0,6510 | 0,6220 | 0,6330 | 0,6330 | 10.500 |
01 feb 2024 | 0,6530 | 0,6750 | 0,6400 | 0,6400 | 0,6400 | 30.200 |
31 gen 2024 | 0,6400 | 0,6720 | 0,6000 | 0,6400 | 0,6400 | 20.800 |
30 gen 2024 | 0,5890 | 0,6500 | 0,5810 | 0,6490 | 0,6490 | 26.800 |
29 gen 2024 | 0,5700 | 0,5890 | 0,5430 | 0,5890 | 0,5890 | 73.100 |
26 gen 2024 | 0,5850 | 0,6000 | 0,5690 | 0,5690 | 0,5690 | 22.500 |
25 gen 2024 | 0,6140 | 0,6250 | 0,5650 | 0,5850 | 0,5850 | 63.600 |
24 gen 2024 | 0,6300 | 0,6350 | 0,6140 | 0,6140 | 0,6140 | 20.600 |
23 gen 2024 | 0,6250 | 0,6520 | 0,6120 | 0,6300 | 0,6300 | 30.900 |
22 gen 2024 | 0,6430 | 0,6430 | 0,6210 | 0,6250 | 0,6250 | 13.600 |
19 gen 2024 | 0,6330 | 0,6510 | 0,6120 | 0,6400 | 0,6400 | 35.000 |
18 gen 2024 | 0,6900 | 0,6900 | 0,6400 | 0,6620 | 0,6620 | 36.100 |
17 gen 2024 | 0,6920 | 0,6980 | 0,6660 | 0,6900 | 0,6900 | 39.600 |
16 gen 2024 | 0,7080 | 0,7080 | 0,6800 | 0,7060 | 0,7060 | 53.900 |
12 gen 2024 | 0,7000 | 0,7160 | 0,6580 | 0,6870 | 0,6870 | 31.300 |
11 gen 2024 | 0,7710 | 0,7870 | 0,7000 | 0,7000 | 0,7000 | 36.200 |
10 gen 2024 | 0,7720 | 0,8000 | 0,7500 | 0,7710 | 0,7710 | 41.900 |
09 gen 2024 | 0,7800 | 0,8140 | 0,7700 | 0,8000 | 0,8000 | 25.500 |
08 gen 2024 | 0,8350 | 0,8570 | 0,7700 | 0,7950 | 0,7950 | 74.700 |
05 gen 2024 | 0,7990 | 0,9800 | 0,7990 | 0,8310 | 0,8310 | 575.500 |
04 gen 2024 | 1,0400 | 1,0400 | 0,6100 | 0,7900 | 0,7900 | 655.600 |
03 gen 2024 | 1,0400 | 1,0500 | 1,0100 | 1,0500 | 1,0500 | 33.100 |
02 gen 2024 | 1,0800 | 1,0800 | 1,0200 | 1,0400 | 1,0400 | 67.500 |
29 dic 2023 | 1,1500 | 1,1500 | 1,0300 | 1,0500 | 1,0500 | 92.200 |
28 dic 2023 | 1,0600 | 1,1500 | 1,0600 | 1,1200 | 1,1200 | 128.400 |
27 dic 2023 | 1,1400 | 1,1400 | 1,0300 | 1,0500 | 1,0500 | 127.800 |
26 dic 2023 | 1,1900 | 1,1900 | 1,0900 | 1,0900 | 1,0900 | 52.100 |
22 dic 2023 | 1,1900 | 1,2220 | 1,1200 | 1,1700 | 1,1700 | 63.500 |
21 dic 2023 | 1,1310 | 1,2400 | 1,1310 | 1,2400 | 1,2400 | 90.000 |
20 dic 2023 | 1,1100 | 1,2900 | 1,1000 | 1,1800 | 1,1800 | 127.400 |
19 dic 2023 | 1,1500 | 1,1670 | 1,0900 | 1,1200 | 1,1200 | 72.900 |
18 dic 2023 | 1,0800 | 1,1400 | 1,0600 | 1,0800 | 1,0800 | 116.700 |
15 dic 2023 | 1,1400 | 1,1920 | 1,0600 | 1,0600 | 1,0600 | 67.800 |
*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...