Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 1,0300 | 1,0320 | 0,9400 | 0,9800 | 0,9800 | 229.196 |
03 giu 2024 | 1,0300 | 1,0700 | 1,0100 | 1,0500 | 1,0500 | 82.800 |
31 mag 2024 | 1,1000 | 1,1100 | 1,0600 | 1,0700 | 1,0700 | 37.600 |
30 mag 2024 | 1,0600 | 1,0800 | 1,0600 | 1,0600 | 1,0600 | 40.400 |
29 mag 2024 | 1,0800 | 1,0800 | 1,0300 | 1,0300 | 1,0300 | 81.500 |
28 mag 2024 | 1,0300 | 1,0780 | 1,0200 | 1,0400 | 1,0400 | 144.900 |
24 mag 2024 | 1,0700 | 1,0700 | 1,0200 | 1,0300 | 1,0300 | 88.500 |
23 mag 2024 | 1,0700 | 1,0820 | 1,0200 | 1,0400 | 1,0400 | 104.700 |
22 mag 2024 | 1,0800 | 1,1100 | 1,0500 | 1,0600 | 1,0600 | 133.700 |
21 mag 2024 | 1,0700 | 1,1000 | 1,0600 | 1,0900 | 1,0900 | 131.900 |
20 mag 2024 | 1,0400 | 1,0700 | 1,0390 | 1,0500 | 1,0500 | 119.300 |
17 mag 2024 | 1,0100 | 1,0600 | 1,0100 | 1,0400 | 1,0400 | 137.200 |
16 mag 2024 | 1,1700 | 1,1850 | 0,9900 | 1,0200 | 1,0200 | 1.401.900 |
15 mag 2024 | 1,1300 | 1,2100 | 1,1300 | 1,2000 | 1,2000 | 113.100 |
14 mag 2024 | 1,1500 | 1,1670 | 1,1000 | 1,1200 | 1,1200 | 115.800 |
13 mag 2024 | 1,1400 | 1,1600 | 1,1100 | 1,1600 | 1,1600 | 54.500 |
10 mag 2024 | 1,1700 | 1,1900 | 1,1300 | 1,1400 | 1,1400 | 82.900 |
09 mag 2024 | 1,1710 | 1,1900 | 1,1600 | 1,1700 | 1,1700 | 109.200 |
08 mag 2024 | 1,1900 | 1,2200 | 1,1700 | 1,1700 | 1,1700 | 288.400 |
07 mag 2024 | 1,2200 | 1,2600 | 1,1600 | 1,2100 | 1,2100 | 1.339.300 |
06 mag 2024 | 1,1900 | 1,2000 | 1,1790 | 1,1900 | 1,1900 | 40.200 |
03 mag 2024 | 1,2000 | 1,2000 | 1,1740 | 1,1900 | 1,1900 | 77.700 |
02 mag 2024 | 1,1800 | 1,2000 | 1,1600 | 1,1800 | 1,1800 | 122.400 |
01 mag 2024 | 1,1900 | 1,2000 | 1,1600 | 1,1700 | 1,1700 | 48.300 |
30 apr 2024 | 1,1900 | 1,2000 | 1,1600 | 1,1900 | 1,1900 | 66.100 |
29 apr 2024 | 1,2000 | 1,2100 | 1,1700 | 1,2000 | 1,2000 | 70.000 |
26 apr 2024 | 1,2100 | 1,2180 | 1,1800 | 1,2000 | 1,2000 | 60.600 |
25 apr 2024 | 1,2000 | 1,2100 | 1,1800 | 1,1900 | 1,1900 | 75.300 |
24 apr 2024 | 1,2500 | 1,2500 | 1,1900 | 1,2200 | 1,2200 | 94.200 |
23 apr 2024 | 1,2200 | 1,2400 | 1,1900 | 1,2200 | 1,2200 | 67.300 |
22 apr 2024 | 1,2600 | 1,2600 | 1,1800 | 1,2200 | 1,2200 | 101.000 |
19 apr 2024 | 1,2300 | 1,2380 | 1,1700 | 1,2100 | 1,2100 | 124.600 |
18 apr 2024 | 1,2800 | 1,2800 | 1,2300 | 1,2300 | 1,2300 | 105.700 |
17 apr 2024 | 1,0500 | 1,3000 | 1,0300 | 1,2900 | 1,2900 | 1.457.400 |
16 apr 2024 | 1,3500 | 1,3500 | 1,2800 | 1,3000 | 1,3000 | 862.200 |
15 apr 2024 | 1,3600 | 1,4500 | 1,2600 | 1,3500 | 1,3500 | 12.264.700 |
12 apr 2024 | 1,2400 | 1,2650 | 1,2200 | 1,2500 | 1,2500 | 84.200 |
11 apr 2024 | 1,2600 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 41.300 |
10 apr 2024 | 1,2200 | 1,2500 | 1,2200 | 1,2400 | 1,2400 | 56.100 |
09 apr 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 67.400 |
08 apr 2024 | 1,2300 | 1,2520 | 1,2200 | 1,2500 | 1,2500 | 93.000 |
05 apr 2024 | 1,2600 | 1,2600 | 1,2100 | 1,2500 | 1,2500 | 79.500 |
04 apr 2024 | 1,3000 | 1,3000 | 1,2410 | 1,2500 | 1,2500 | 80.900 |
03 apr 2024 | 1,3100 | 1,3260 | 1,2000 | 1,2500 | 1,2500 | 251.100 |
02 apr 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3400 | 1,3400 | 311.900 |
01 apr 2024 | 1,2300 | 1,3000 | 1,2300 | 1,2900 | 1,2900 | 298.500 |
28 mar 2024 | 1,2300 | 1,2300 | 1,1830 | 1,2000 | 1,2000 | 51.900 |
27 mar 2024 | 1,1700 | 1,2200 | 1,1700 | 1,1900 | 1,1900 | 99.500 |
26 mar 2024 | 1,2000 | 1,2300 | 1,1700 | 1,1800 | 1,1800 | 95.400 |
25 mar 2024 | 1,1700 | 1,2120 | 1,1700 | 1,2000 | 1,2000 | 91.800 |
22 mar 2024 | 1,2000 | 1,2300 | 1,1200 | 1,1900 | 1,1900 | 187.900 |
21 mar 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2200 | 1,2200 | 87.600 |
20 mar 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 159.100 |
19 mar 2024 | 1,2500 | 1,2500 | 1,1800 | 1,2400 | 1,2400 | 1.011.800 |
18 mar 2024 | 1,2300 | 1,2300 | 1,2000 | 1,2200 | 1,2200 | 85.900 |
15 mar 2024 | 1,2200 | 1,2270 | 1,2000 | 1,2100 | 1,2100 | 80.200 |
14 mar 2024 | 1,2300 | 1,2610 | 1,2100 | 1,2300 | 1,2300 | 76.200 |
13 mar 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2300 | 1,2300 | 59.900 |
12 mar 2024 | 1,2100 | 1,2610 | 1,2100 | 1,2400 | 1,2400 | 153.600 |
11 mar 2024 | 1,2600 | 1,2800 | 1,2100 | 1,2400 | 1,2400 | 155.900 |
08 mar 2024 | 1,2510 | 1,2600 | 1,2300 | 1,2350 | 1,2350 | 80.400 |
07 mar 2024 | 1,2500 | 1,2800 | 1,2200 | 1,2400 | 1,2400 | 71.600 |
06 mar 2024 | 1,2500 | 1,2700 | 1,2200 | 1,2400 | 1,2400 | 277.900 |
05 mar 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 126.700 |
04 mar 2024 | 1,2600 | 1,3000 | 1,2500 | 1,2500 | 1,2500 | 99.100 |
01 mar 2024 | 1,3200 | 1,3300 | 1,2600 | 1,2700 | 1,2700 | 124.400 |
29 feb 2024 | 1,3200 | 1,3400 | 1,3000 | 1,3100 | 1,3100 | 116.900 |
28 feb 2024 | 1,3200 | 1,3450 | 1,2700 | 1,3100 | 1,3100 | 324.000 |
27 feb 2024 | 1,2700 | 1,3310 | 1,2600 | 1,3300 | 1,3300 | 502.900 |
26 feb 2024 | 1,3500 | 1,3600 | 1,2300 | 1,3300 | 1,3300 | 6.225.900 |
23 feb 2024 | 1,2900 | 1,3350 | 1,2900 | 1,3200 | 1,3200 | 42.500 |
22 feb 2024 | 1,3200 | 1,3200 | 1,2700 | 1,3000 | 1,3000 | 54.100 |
21 feb 2024 | 1,3200 | 1,3200 | 1,2800 | 1,2900 | 1,2900 | 76.200 |
20 feb 2024 | 1,3900 | 1,4090 | 1,3200 | 1,3300 | 1,3300 | 112.000 |
16 feb 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3700 | 1,3700 | 65.700 |
15 feb 2024 | 1,4300 | 1,4300 | 1,3600 | 1,4000 | 1,4000 | 159.100 |
14 feb 2024 | 1,4400 | 1,4400 | 1,3950 | 1,4000 | 1,4000 | 189.200 |
13 feb 2024 | 1,3800 | 1,4250 | 1,3700 | 1,4200 | 1,4200 | 253.800 |
12 feb 2024 | 1,3900 | 1,4550 | 1,3800 | 1,3900 | 1,3900 | 292.400 |
09 feb 2024 | 1,3600 | 1,4570 | 1,3600 | 1,4200 | 1,4200 | 242.600 |
08 feb 2024 | 1,3600 | 1,4600 | 1,3600 | 1,4300 | 1,4300 | 347.100 |
07 feb 2024 | 1,3200 | 1,4500 | 1,3200 | 1,3800 | 1,3800 | 346.500 |
06 feb 2024 | 1,3300 | 1,4100 | 1,3300 | 1,3500 | 1,3500 | 148.900 |
05 feb 2024 | 1,4300 | 1,4300 | 1,3400 | 1,3600 | 1,3600 | 290.900 |
02 feb 2024 | 1,4300 | 1,4400 | 1,3500 | 1,3600 | 1,3600 | 302.200 |
01 feb 2024 | 1,4100 | 1,4800 | 1,3950 | 1,4200 | 1,4200 | 552.600 |
31 gen 2024 | 1,4500 | 1,4900 | 1,3300 | 1,3800 | 1,3800 | 579.700 |
30 gen 2024 | 1,5400 | 1,5700 | 1,3100 | 1,4800 | 1,4800 | 13.176.700 |
29 gen 2024 | 1,3900 | 1,3900 | 1,3140 | 1,3800 | 1,3800 | 107.600 |
26 gen 2024 | 1,3300 | 1,3440 | 1,3100 | 1,3400 | 1,3400 | 24.700 |
25 gen 2024 | 1,3500 | 1,3700 | 1,3300 | 1,3300 | 1,3300 | 46.900 |
24 gen 2024 | 1,3700 | 1,3760 | 1,3500 | 1,3700 | 1,3700 | 64.000 |
23 gen 2024 | 1,3200 | 1,3800 | 1,3200 | 1,3400 | 1,3400 | 218.900 |
22 gen 2024 | 1,2700 | 1,3300 | 1,2700 | 1,3100 | 1,3100 | 96.200 |
19 gen 2024 | 1,2400 | 1,3100 | 1,2400 | 1,2500 | 1,2500 | 93.100 |
18 gen 2024 | 1,1900 | 1,3400 | 1,1800 | 1,3300 | 1,3300 | 369.200 |
17 gen 2024 | 1,3100 | 1,3400 | 1,2300 | 1,2350 | 1,2350 | 259.300 |
16 gen 2024 | 1,4100 | 1,4100 | 1,3300 | 1,3500 | 1,3500 | 189.600 |
12 gen 2024 | 1,4500 | 1,4500 | 1,3000 | 1,3200 | 1,3200 | 200.200 |
11 gen 2024 | 1,4900 | 1,4900 | 1,4100 | 1,4200 | 1,4200 | 370.600 |
*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...