Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 0,9460 | 0,9500 | 0,9000 | 0,9240 | 0,9240 | 55.000 |
20 giu 2024 | 0,9000 | 0,9600 | 0,8900 | 0,9300 | 0,9300 | 95.300 |
18 giu 2024 | 0,9000 | 0,9700 | 0,9000 | 0,9100 | 0,9100 | 61.600 |
17 giu 2024 | 0,9370 | 0,9370 | 0,8900 | 0,9240 | 0,9240 | 62.700 |
14 giu 2024 | 0,9430 | 0,9900 | 0,9200 | 0,9600 | 0,9600 | 60.500 |
13 giu 2024 | 0,9930 | 0,9930 | 0,9350 | 0,9620 | 0,9620 | 52.900 |
12 giu 2024 | 1,0200 | 1,0500 | 0,9200 | 0,9840 | 0,9840 | 180.300 |
11 giu 2024 | 0,9600 | 0,9900 | 0,9000 | 0,9880 | 0,9880 | 284.300 |
10 giu 2024 | 0,9630 | 1,0200 | 0,9000 | 1,0000 | 1,0000 | 2.161.300 |
07 giu 2024 | 1,1200 | 1,1400 | 1,0900 | 1,0900 | 1,0900 | 28.200 |
06 giu 2024 | 1,1570 | 1,1800 | 1,1200 | 1,1300 | 1,1300 | 42.500 |
05 giu 2024 | 1,1600 | 1,1900 | 1,1400 | 1,1510 | 1,1510 | 10.400 |
04 giu 2024 | 1,1650 | 1,1800 | 1,1300 | 1,1420 | 1,1420 | 16.100 |
03 giu 2024 | 1,1600 | 1,2000 | 1,1500 | 1,1700 | 1,1700 | 29.900 |
31 mag 2024 | 1,1600 | 1,1910 | 1,1500 | 1,1700 | 1,1700 | 18.100 |
30 mag 2024 | 1,1700 | 1,2000 | 1,1600 | 1,1700 | 1,1700 | 10.600 |
29 mag 2024 | 1,2090 | 1,2200 | 1,1500 | 1,1500 | 1,1500 | 23.100 |
28 mag 2024 | 1,1700 | 1,2200 | 1,1500 | 1,1600 | 1,1600 | 54.800 |
24 mag 2024 | 1,1600 | 1,2200 | 1,1600 | 1,2200 | 1,2200 | 30.000 |
23 mag 2024 | 1,1900 | 1,1950 | 1,1600 | 1,1600 | 1,1600 | 17.700 |
22 mag 2024 | 1,2300 | 1,2300 | 1,1600 | 1,2000 | 1,2000 | 30.300 |
21 mag 2024 | 1,1800 | 1,2300 | 1,1500 | 1,1850 | 1,1850 | 28.400 |
20 mag 2024 | 1,2200 | 1,2200 | 1,1800 | 1,2000 | 1,2000 | 37.400 |
17 mag 2024 | 1,1800 | 1,2000 | 1,1700 | 1,1800 | 1,1800 | 19.400 |
16 mag 2024 | 1,1700 | 1,2100 | 1,1500 | 1,1900 | 1,1900 | 26.100 |
15 mag 2024 | 1,1700 | 1,2200 | 1,1600 | 1,1600 | 1,1600 | 38.600 |
14 mag 2024 | 1,2300 | 1,2300 | 1,1700 | 1,1800 | 1,1800 | 23.000 |
13 mag 2024 | 1,1900 | 1,2200 | 1,1800 | 1,2200 | 1,2200 | 9.800 |
10 mag 2024 | 1,1720 | 1,2200 | 1,1600 | 1,1700 | 1,1700 | 22.500 |
09 mag 2024 | 1,1800 | 1,2200 | 1,1700 | 1,2000 | 1,2000 | 10.300 |
08 mag 2024 | 1,2200 | 1,2300 | 1,1700 | 1,2100 | 1,2100 | 18.800 |
07 mag 2024 | 1,2280 | 1,2300 | 1,1700 | 1,1900 | 1,1900 | 11.200 |
06 mag 2024 | 1,2150 | 1,2300 | 1,1700 | 1,1700 | 1,1700 | 20.500 |
03 mag 2024 | 1,2200 | 1,2700 | 1,1600 | 1,2100 | 1,2100 | 73.400 |
02 mag 2024 | 1,2190 | 1,2500 | 1,1900 | 1,2290 | 1,2290 | 29.400 |
01 mag 2024 | 1,1930 | 1,2300 | 1,1700 | 1,1900 | 1,1900 | 11.400 |
30 apr 2024 | 1,1800 | 1,2200 | 1,1720 | 1,2150 | 1,2150 | 32.900 |
29 apr 2024 | 1,1800 | 1,2300 | 1,1800 | 1,2000 | 1,2000 | 17.400 |
26 apr 2024 | 1,1500 | 1,1900 | 1,1200 | 1,1600 | 1,1600 | 49.000 |
25 apr 2024 | 1,1400 | 1,2000 | 1,1000 | 1,1700 | 1,1700 | 39.600 |
24 apr 2024 | 1,1700 | 1,2100 | 1,1500 | 1,1700 | 1,1700 | 16.700 |
23 apr 2024 | 1,2100 | 1,2100 | 1,1500 | 1,1900 | 1,1900 | 28.900 |
22 apr 2024 | 1,2300 | 1,2300 | 1,1500 | 1,1500 | 1,1500 | 15.000 |
19 apr 2024 | 1,1860 | 1,2300 | 1,1700 | 1,1960 | 1,1960 | 22.200 |
18 apr 2024 | 1,1900 | 1,2300 | 1,1700 | 1,1800 | 1,1800 | 19.600 |
17 apr 2024 | 1,2100 | 1,2550 | 1,1500 | 1,2300 | 1,2300 | 23.600 |
16 apr 2024 | 1,2000 | 1,2700 | 1,1500 | 1,2000 | 1,2000 | 75.500 |
15 apr 2024 | 1,2300 | 1,2700 | 1,1900 | 1,2000 | 1,2000 | 55.300 |
12 apr 2024 | 1,3100 | 1,3100 | 1,2180 | 1,2200 | 1,2200 | 28.100 |
11 apr 2024 | 1,2800 | 1,3200 | 1,2200 | 1,2700 | 1,2700 | 38.500 |
10 apr 2024 | 1,2600 | 1,3200 | 1,2100 | 1,2600 | 1,2600 | 67.600 |
09 apr 2024 | 1,3700 | 1,3900 | 1,2500 | 1,2800 | 1,2800 | 49.600 |
08 apr 2024 | 1,3800 | 1,4000 | 1,2900 | 1,3400 | 1,3400 | 64.700 |
05 apr 2024 | 1,4500 | 1,4500 | 1,3500 | 1,4000 | 1,4000 | 63.300 |
04 apr 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4300 | 1,4300 | 37.300 |
03 apr 2024 | 1,3700 | 1,4400 | 1,3400 | 1,4200 | 1,4200 | 60.400 |
02 apr 2024 | 1,4700 | 1,4700 | 1,3500 | 1,3700 | 1,3700 | 143.500 |
01 apr 2024 | 1,4800 | 1,4900 | 1,3500 | 1,4200 | 1,4200 | 311.900 |
28 mar 2024 | 1,4000 | 1,5200 | 1,3610 | 1,5200 | 1,5200 | 255.300 |
27 mar 2024 | 1,5700 | 1,6000 | 1,3000 | 1,3800 | 1,3800 | 3.258.100 |
26 mar 2024 | 1,5200 | 1,5300 | 1,4900 | 1,4900 | 1,4900 | 69.500 |
25 mar 2024 | 1,5000 | 1,6000 | 1,5000 | 1,5200 | 1,5200 | 150.000 |
22 mar 2024 | 1,6400 | 1,6400 | 1,5000 | 1,5000 | 1,5000 | 265.000 |
21 mar 2024 | 1,3700 | 1,6500 | 1,3700 | 1,6500 | 1,6500 | 644.600 |
20 mar 2024 | 1,3700 | 1,4900 | 1,3400 | 1,4600 | 1,4600 | 1.044.800 |
19 mar 2024 | 1,4000 | 1,6700 | 1,2100 | 1,3500 | 1,3500 | 19.564.500 |
18 mar 2024 | 1,1500 | 1,2200 | 1,1500 | 1,1500 | 1,1500 | 26.100 |
15 mar 2024 | 1,1600 | 1,2500 | 1,1600 | 1,1600 | 1,1600 | 39.300 |
14 mar 2024 | 1,2000 | 1,2000 | 1,1600 | 1,1800 | 1,1800 | 38.900 |
13 mar 2024 | 1,2400 | 1,2800 | 1,1600 | 1,1700 | 1,1700 | 57.900 |
12 mar 2024 | 1,3300 | 1,3300 | 1,2500 | 1,2500 | 1,2500 | 15.700 |
11 mar 2024 | 1,3400 | 1,3460 | 1,2900 | 1,3100 | 1,3100 | 25.400 |
08 mar 2024 | 1,2870 | 1,3000 | 1,2700 | 1,3000 | 1,3000 | 4.200 |
07 mar 2024 | 1,2740 | 1,3000 | 1,2600 | 1,2850 | 1,2850 | 14.200 |
06 mar 2024 | 1,2800 | 1,3200 | 1,2600 | 1,3100 | 1,3100 | 15.100 |
05 mar 2024 | 1,2500 | 1,3100 | 1,2500 | 1,2900 | 1,2900 | 5.900 |
04 mar 2024 | 1,3200 | 1,3300 | 1,2500 | 1,2750 | 1,2750 | 43.600 |
01 mar 2024 | 1,3400 | 1,3400 | 1,3000 | 1,3400 | 1,3400 | 40.600 |
29 feb 2024 | 1,2700 | 1,3300 | 1,2300 | 1,2300 | 1,2300 | 113.100 |
28 feb 2024 | 1,2400 | 1,3240 | 1,2400 | 1,3000 | 1,3000 | 21.100 |
27 feb 2024 | 1,2600 | 1,3100 | 1,2540 | 1,2700 | 1,2700 | 23.600 |
26 feb 2024 | 1,2600 | 1,3400 | 1,2200 | 1,2800 | 1,2800 | 309.800 |
23 feb 2024 | 1,2700 | 1,3300 | 1,2680 | 1,2950 | 1,2950 | 4.100 |
22 feb 2024 | 1,3300 | 1,3900 | 1,2600 | 1,2950 | 1,2950 | 45.800 |
21 feb 2024 | 1,3500 | 1,3850 | 1,3300 | 1,3300 | 1,3300 | 13.400 |
20 feb 2024 | 1,3800 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 7.800 |
16 feb 2024 | 1,3800 | 1,4300 | 1,3600 | 1,3800 | 1,3800 | 20.500 |
15 feb 2024 | 1,3800 | 1,4400 | 1,3800 | 1,4160 | 1,4160 | 26.200 |
14 feb 2024 | 1,3800 | 1,4100 | 1,3500 | 1,3500 | 1,3500 | 28.400 |
13 feb 2024 | 1,3600 | 1,4300 | 1,3600 | 1,4000 | 1,4000 | 26.900 |
12 feb 2024 | 1,4300 | 1,4300 | 1,3200 | 1,3700 | 1,3700 | 40.200 |
09 feb 2024 | 1,4000 | 1,4500 | 1,3700 | 1,3800 | 1,3800 | 59.000 |
08 feb 2024 | 1,3600 | 1,4000 | 1,3400 | 1,4000 | 1,4000 | 10.300 |
07 feb 2024 | 1,3600 | 1,4100 | 1,3400 | 1,3800 | 1,3800 | 14.500 |
06 feb 2024 | 1,3900 | 1,4200 | 1,3400 | 1,4200 | 1,4200 | 33.500 |
05 feb 2024 | 1,4300 | 1,4560 | 1,3300 | 1,3500 | 1,3500 | 82.800 |
02 feb 2024 | 1,3200 | 1,3540 | 1,2500 | 1,2900 | 1,2900 | 12.500 |
01 feb 2024 | 1,3200 | 1,3660 | 1,3200 | 1,3300 | 1,3300 | 13.000 |
31 gen 2024 | 1,3510 | 1,4170 | 1,3500 | 1,3600 | 1,3600 | 16.100 |
30 gen 2024 | 1,3800 | 1,3900 | 1,3300 | 1,3570 | 1,3570 | 28.800 |
*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...