Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 1,4400 | 1,5200 | 1,4400 | 1,4900 | 1,4900 | 86.493 |
01 mag 2024 | 1,4500 | 1,5300 | 1,4000 | 1,4300 | 1,4300 | 128.700 |
30 apr 2024 | 1,4600 | 1,4800 | 1,4000 | 1,4300 | 1,4300 | 49.900 |
29 apr 2024 | 1,4800 | 1,5300 | 1,4500 | 1,4800 | 1,4800 | 106.500 |
26 apr 2024 | 1,5400 | 1,5400 | 1,4300 | 1,4700 | 1,4700 | 138.200 |
25 apr 2024 | 1,5600 | 1,5600 | 1,4600 | 1,4800 | 1,4800 | 110.700 |
24 apr 2024 | 1,5700 | 1,6000 | 1,5100 | 1,5600 | 1,5600 | 22.000 |
23 apr 2024 | 1,5000 | 1,6100 | 1,4500 | 1,5600 | 1,5600 | 100.900 |
22 apr 2024 | 1,5700 | 1,5700 | 1,4500 | 1,5200 | 1,5200 | 191.000 |
19 apr 2024 | 1,5900 | 1,6200 | 1,5200 | 1,5400 | 1,5400 | 67.600 |
18 apr 2024 | 1,5900 | 1,6000 | 1,4800 | 1,5900 | 1,5900 | 143.100 |
17 apr 2024 | 1,6100 | 1,6900 | 1,5500 | 1,5600 | 1,5600 | 86.800 |
16 apr 2024 | 1,6300 | 1,6300 | 1,5300 | 1,6000 | 1,6000 | 129.800 |
15 apr 2024 | 1,6900 | 1,7300 | 1,6000 | 1,6300 | 1,6300 | 117.800 |
12 apr 2024 | 1,7100 | 1,7100 | 1,6600 | 1,6900 | 1,6900 | 51.700 |
11 apr 2024 | 1,7500 | 1,7500 | 1,6500 | 1,7000 | 1,7000 | 70.800 |
10 apr 2024 | 1,7400 | 1,8300 | 1,6700 | 1,7100 | 1,7100 | 109.300 |
09 apr 2024 | 1,6700 | 1,8700 | 1,6700 | 1,8000 | 1,8000 | 347.700 |
08 apr 2024 | 1,6600 | 1,6600 | 1,5500 | 1,6300 | 1,6300 | 342.800 |
05 apr 2024 | 1,6100 | 1,6800 | 1,5700 | 1,6100 | 1,6100 | 107.800 |
04 apr 2024 | 1,9900 | 1,9900 | 1,5800 | 1,6300 | 1,6300 | 419.400 |
03 apr 2024 | 1,6200 | 1,9200 | 1,5700 | 1,9000 | 1,9000 | 403.900 |
02 apr 2024 | 1,4700 | 1,6000 | 1,4600 | 1,6000 | 1,6000 | 156.100 |
01 apr 2024 | 1,6100 | 1,6100 | 1,4600 | 1,5200 | 1,5200 | 153.300 |
28 mar 2024 | 1,6000 | 1,6600 | 1,5300 | 1,6100 | 1,6100 | 74.000 |
27 mar 2024 | 1,5700 | 1,6200 | 1,5400 | 1,6000 | 1,6000 | 97.900 |
26 mar 2024 | 1,5800 | 1,6100 | 1,5500 | 1,5800 | 1,5800 | 124.100 |
25 mar 2024 | 1,5900 | 1,6000 | 1,5100 | 1,5500 | 1,5500 | 182.800 |
22 mar 2024 | 1,6000 | 1,6200 | 1,5300 | 1,6000 | 1,6000 | 122.800 |
21 mar 2024 | 1,5700 | 1,6100 | 1,5400 | 1,6000 | 1,6000 | 77.500 |
20 mar 2024 | 1,4800 | 1,5900 | 1,4600 | 1,5500 | 1,5500 | 97.300 |
19 mar 2024 | 1,4900 | 1,5400 | 1,4600 | 1,5100 | 1,5100 | 138.100 |
18 mar 2024 | 1,5900 | 1,6500 | 1,4900 | 1,4900 | 1,4900 | 228.500 |
15 mar 2024 | 1,6000 | 1,7200 | 1,5700 | 1,5900 | 1,5900 | 248.600 |
14 mar 2024 | 1,8100 | 1,8100 | 1,5600 | 1,6100 | 1,6100 | 249.900 |
13 mar 2024 | 1,8000 | 1,8500 | 1,6700 | 1,8000 | 1,8000 | 529.400 |
12 mar 2024 | 1,7500 | 1,7900 | 1,6400 | 1,7300 | 1,7300 | 329.200 |
11 mar 2024 | 1,8800 | 1,8900 | 1,7500 | 1,7600 | 1,7600 | 220.700 |
08 mar 2024 | 1,9100 | 2,0300 | 1,8200 | 1,8900 | 1,8900 | 160.600 |
07 mar 2024 | 1,9800 | 2,0000 | 1,8300 | 1,9000 | 1,9000 | 140.500 |
06 mar 2024 | 1,8900 | 2,0000 | 1,7300 | 1,9600 | 1,9600 | 304.100 |
05 mar 2024 | 2,3200 | 2,6500 | 1,9400 | 1,9600 | 1,9600 | 1.047.100 |
04 mar 2024 | 1,9400 | 2,3200 | 1,9300 | 2,2700 | 2,2700 | 862.700 |
01 mar 2024 | 1,8200 | 1,9200 | 1,7500 | 1,8700 | 1,8700 | 252.700 |
29 feb 2024 | 1,8300 | 1,8800 | 1,6500 | 1,7900 | 1,7900 | 199.700 |
28 feb 2024 | 1,5600 | 1,9200 | 1,5600 | 1,7600 | 1,7600 | 835.700 |
27 feb 2024 | 1,5900 | 1,6000 | 1,5200 | 1,5700 | 1,5700 | 94.700 |
26 feb 2024 | 1,4700 | 1,5800 | 1,4200 | 1,5600 | 1,5600 | 205.800 |
23 feb 2024 | 1,3500 | 1,4800 | 1,3400 | 1,4100 | 1,4100 | 139.700 |
22 feb 2024 | 1,3900 | 1,4100 | 1,3500 | 1,3600 | 1,3600 | 116.700 |
21 feb 2024 | 1,4500 | 1,4500 | 1,3700 | 1,3800 | 1,3800 | 146.500 |
20 feb 2024 | 1,4500 | 1,4800 | 1,4300 | 1,4500 | 1,4500 | 103.500 |
16 feb 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 63.400 |
15 feb 2024 | 1,4700 | 1,5000 | 1,4200 | 1,4300 | 1,4300 | 83.900 |
14 feb 2024 | 1,4400 | 1,4600 | 1,4100 | 1,4500 | 1,4500 | 64.100 |
13 feb 2024 | 1,4200 | 1,4700 | 1,3900 | 1,3900 | 1,3900 | 114.200 |
12 feb 2024 | 1,3800 | 1,5000 | 1,3800 | 1,4600 | 1,4600 | 209.700 |
09 feb 2024 | 1,3600 | 1,4000 | 1,3400 | 1,3900 | 1,3900 | 80.700 |
08 feb 2024 | 1,3900 | 1,4200 | 1,3500 | 1,3500 | 1,3500 | 84.400 |
07 feb 2024 | 1,4100 | 1,4200 | 1,3200 | 1,4000 | 1,4000 | 145.300 |
06 feb 2024 | 1,3600 | 1,4200 | 1,3400 | 1,3900 | 1,3900 | 61.800 |
05 feb 2024 | 1,3900 | 1,4200 | 1,3200 | 1,3800 | 1,3800 | 127.500 |
02 feb 2024 | 1,3400 | 1,4000 | 1,2900 | 1,3800 | 1,3800 | 89.500 |
01 feb 2024 | 1,2900 | 1,4500 | 1,2900 | 1,3500 | 1,3500 | 133.900 |
31 gen 2024 | 1,2500 | 1,4600 | 1,2500 | 1,3500 | 1,3500 | 315.900 |
30 gen 2024 | 1,4000 | 1,4000 | 1,3200 | 1,3500 | 1,3500 | 280.000 |
29 gen 2024 | 1,4700 | 1,4800 | 1,3500 | 1,4000 | 1,4000 | 571.000 |
26 gen 2024 | 1,4900 | 1,5300 | 1,4300 | 1,4900 | 1,4900 | 153.600 |
25 gen 2024 | 1,5100 | 1,5300 | 1,4900 | 1,5000 | 1,5000 | 230.200 |
24 gen 2024 | 1,5600 | 1,5600 | 1,4900 | 1,5100 | 1,5100 | 99.600 |
23 gen 2024 | 1,5500 | 1,5900 | 1,5200 | 1,5400 | 1,5400 | 74.900 |
22 gen 2024 | 1,5500 | 1,5800 | 1,5200 | 1,5200 | 1,5200 | 83.400 |
19 gen 2024 | 1,5000 | 1,5500 | 1,4700 | 1,5400 | 1,5400 | 143.900 |
18 gen 2024 | 1,5900 | 1,5900 | 1,4900 | 1,5000 | 1,5000 | 67.400 |
17 gen 2024 | 1,4900 | 1,5800 | 1,4600 | 1,5700 | 1,5700 | 71.900 |
16 gen 2024 | 1,5500 | 1,5700 | 1,4500 | 1,4800 | 1,4800 | 182.600 |
12 gen 2024 | 1,6000 | 1,6400 | 1,5300 | 1,5700 | 1,5700 | 111.900 |
11 gen 2024 | 1,6300 | 1,6500 | 1,5500 | 1,5700 | 1,5700 | 109.100 |
10 gen 2024 | 1,6800 | 1,7100 | 1,6200 | 1,6600 | 1,6600 | 71.900 |
09 gen 2024 | 1,7000 | 1,7300 | 1,6000 | 1,6800 | 1,6800 | 277.500 |
08 gen 2024 | 1,7800 | 1,8200 | 1,7000 | 1,7200 | 1,7200 | 165.800 |
05 gen 2024 | 1,7900 | 1,8300 | 1,7400 | 1,8100 | 1,8100 | 133.000 |
04 gen 2024 | 1,7600 | 1,8500 | 1,7300 | 1,7900 | 1,7900 | 96.100 |
03 gen 2024 | 1,8500 | 1,8500 | 1,7200 | 1,7800 | 1,7800 | 112.100 |
02 gen 2024 | 1,7400 | 1,8600 | 1,7400 | 1,8400 | 1,8400 | 166.000 |
29 dic 2023 | 1,7500 | 1,8200 | 1,6700 | 1,7700 | 1,7700 | 259.400 |
28 dic 2023 | 1,8800 | 1,9200 | 1,7200 | 1,7300 | 1,7300 | 340.600 |
27 dic 2023 | 1,9600 | 2,0400 | 1,8500 | 1,8800 | 1,8800 | 360.700 |
26 dic 2023 | 1,7000 | 1,8900 | 1,7000 | 1,8500 | 1,8500 | 242.500 |
22 dic 2023 | 1,6800 | 1,7600 | 1,6700 | 1,7000 | 1,7000 | 213.700 |
21 dic 2023 | 1,6600 | 1,7200 | 1,5800 | 1,6700 | 1,6700 | 255.600 |
20 dic 2023 | 1,5200 | 1,7200 | 1,5200 | 1,6500 | 1,6500 | 286.500 |
19 dic 2023 | 1,4900 | 1,5500 | 1,4800 | 1,5400 | 1,5400 | 242.100 |
18 dic 2023 | 1,5000 | 1,5700 | 1,4700 | 1,4900 | 1,4900 | 161.500 |
15 dic 2023 | 1,4800 | 1,5000 | 1,4500 | 1,4700 | 1,4700 | 112.000 |
14 dic 2023 | 1,5600 | 1,6000 | 1,4800 | 1,4800 | 1,4800 | 167.900 |
13 dic 2023 | 1,4900 | 1,5300 | 1,3800 | 1,5100 | 1,5100 | 133.800 |
12 dic 2023 | 1,5200 | 1,5500 | 1,4200 | 1,4500 | 1,4500 | 91.100 |
11 dic 2023 | 1,6600 | 1,6800 | 1,4800 | 1,5000 | 1,5000 | 130.400 |
08 dic 2023 | 1,6400 | 1,6900 | 1,5700 | 1,6600 | 1,6600 | 149.500 |
*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...