Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 apr 2024 | 1,3500 | 1,4100 | 1,3100 | 1,3700 | 1,3700 | 116.400 |
19 apr 2024 | 1,2700 | 1,3800 | 1,2700 | 1,3500 | 1,3500 | 136.100 |
18 apr 2024 | 1,2600 | 1,4200 | 1,2500 | 1,2600 | 1,2600 | 120.600 |
17 apr 2024 | 1,3300 | 1,3380 | 1,2400 | 1,2650 | 1,2650 | 274.100 |
16 apr 2024 | 1,3800 | 1,4100 | 1,2500 | 1,3100 | 1,3100 | 178.100 |
15 apr 2024 | 1,5000 | 1,5000 | 1,3700 | 1,3900 | 1,3900 | 145.900 |
12 apr 2024 | 1,5400 | 1,5500 | 1,4500 | 1,5000 | 1,5000 | 223.600 |
11 apr 2024 | 1,6000 | 1,6500 | 1,5100 | 1,5400 | 1,5400 | 114.600 |
10 apr 2024 | 1,5400 | 1,6600 | 1,5100 | 1,5200 | 1,5200 | 933.800 |
09 apr 2024 | 1,5300 | 1,6600 | 1,4600 | 1,6200 | 1,6200 | 453.700 |
08 apr 2024 | 1,5900 | 1,6400 | 1,5100 | 1,5200 | 1,5200 | 80.600 |
05 apr 2024 | 1,5600 | 1,6800 | 1,5000 | 1,5500 | 1,5500 | 365.200 |
04 apr 2024 | 1,5500 | 1,5960 | 1,5000 | 1,5600 | 1,5600 | 140.100 |
03 apr 2024 | 1,5400 | 1,6600 | 1,5200 | 1,5500 | 1,5500 | 221.900 |
02 apr 2024 | 1,5200 | 1,5800 | 1,5100 | 1,5400 | 1,5400 | 56.300 |
01 apr 2024 | 1,5500 | 1,5950 | 1,5100 | 1,5200 | 1,5200 | 49.900 |
28 mar 2024 | 1,5650 | 1,5720 | 1,5100 | 1,5400 | 1,5400 | 317.800 |
27 mar 2024 | 1,5200 | 1,6000 | 1,5200 | 1,5400 | 1,5400 | 190.100 |
26 mar 2024 | 1,5400 | 1,6000 | 1,5200 | 1,5400 | 1,5400 | 96.000 |
25 mar 2024 | 1,5000 | 1,6100 | 1,5000 | 1,5400 | 1,5400 | 147.200 |
22 mar 2024 | 1,5300 | 1,5900 | 1,4900 | 1,4900 | 1,4900 | 396.600 |
21 mar 2024 | 1,4300 | 1,7000 | 1,4000 | 1,5400 | 1,5400 | 624.700 |
20 mar 2024 | 1,6900 | 1,7500 | 1,6400 | 1,6900 | 1,6900 | 239.500 |
19 mar 2024 | 1,5800 | 1,8200 | 1,5350 | 1,6900 | 1,6900 | 255.300 |
18 mar 2024 | 1,5500 | 1,5700 | 1,5000 | 1,5000 | 1,5000 | 150.300 |
15 mar 2024 | 1,5000 | 1,6150 | 1,4900 | 1,5800 | 1,5800 | 123.800 |
14 mar 2024 | 1,5600 | 1,5700 | 1,4800 | 1,5200 | 1,5200 | 91.800 |
13 mar 2024 | 1,5600 | 1,6200 | 1,5600 | 1,5800 | 1,5800 | 68.300 |
12 mar 2024 | 1,6500 | 1,6890 | 1,5600 | 1,5700 | 1,5700 | 120.600 |
11 mar 2024 | 1,6100 | 1,7200 | 1,5700 | 1,6200 | 1,6200 | 172.200 |
08 mar 2024 | 1,6600 | 1,7400 | 1,6200 | 1,6200 | 1,6200 | 53.100 |
07 mar 2024 | 1,7100 | 1,7600 | 1,6400 | 1,6600 | 1,6600 | 142.800 |
06 mar 2024 | 1,7500 | 1,8400 | 1,7200 | 1,7400 | 1,7400 | 191.900 |
05 mar 2024 | 1,7300 | 1,8200 | 1,7200 | 1,7900 | 1,7900 | 98.400 |
04 mar 2024 | 1,7100 | 1,9000 | 1,6710 | 1,7700 | 1,7700 | 341.100 |
01 mar 2024 | 1,8000 | 1,8800 | 1,7000 | 1,7500 | 1,7500 | 367.500 |
29 feb 2024 | 1,7100 | 1,9200 | 1,7100 | 1,7800 | 1,7800 | 263.200 |
28 feb 2024 | 1,6300 | 1,7600 | 1,5700 | 1,7400 | 1,7400 | 376.500 |
27 feb 2024 | 1,4800 | 1,7390 | 1,4800 | 1,6500 | 1,6500 | 1.003.200 |
26 feb 2024 | 1,5300 | 1,5500 | 1,4900 | 1,5000 | 1,5000 | 236.500 |
23 feb 2024 | 1,4700 | 1,5400 | 1,4000 | 1,5100 | 1,5100 | 456.400 |
22 feb 2024 | 1,5500 | 1,5500 | 1,4600 | 1,4700 | 1,4700 | 227.500 |
21 feb 2024 | 1,5500 | 1,5500 | 1,4900 | 1,5100 | 1,5100 | 93.500 |
20 feb 2024 | 1,5300 | 1,5700 | 1,5000 | 1,5300 | 1,5300 | 111.600 |
16 feb 2024 | 1,5600 | 1,5800 | 1,5100 | 1,5500 | 1,5500 | 465.100 |
15 feb 2024 | 1,4900 | 1,6000 | 1,4800 | 1,5400 | 1,5400 | 174.500 |
14 feb 2024 | 1,6000 | 1,6200 | 1,4700 | 1,4700 | 1,4700 | 647.900 |
13 feb 2024 | 1,5900 | 1,7050 | 1,5600 | 1,5800 | 1,5800 | 278.900 |
12 feb 2024 | 1,5400 | 1,7200 | 1,5400 | 1,6500 | 1,6500 | 842.200 |
09 feb 2024 | 1,6200 | 1,6500 | 1,5180 | 1,5200 | 1,5200 | 126.800 |
08 feb 2024 | 1,6000 | 1,7000 | 1,5700 | 1,5800 | 1,5800 | 201.200 |
07 feb 2024 | 1,7000 | 1,7000 | 1,5700 | 1,5700 | 1,5700 | 74.200 |
06 feb 2024 | 1,5700 | 1,6500 | 1,5700 | 1,6400 | 1,6400 | 56.500 |
05 feb 2024 | 1,6200 | 1,6280 | 1,5700 | 1,5900 | 1,5900 | 41.800 |
02 feb 2024 | 1,7000 | 1,7200 | 1,6200 | 1,6200 | 1,6200 | 49.600 |
01 feb 2024 | 1,6500 | 1,7600 | 1,6320 | 1,7000 | 1,7000 | 90.500 |
31 gen 2024 | 1,6500 | 1,7100 | 1,6100 | 1,6200 | 1,6200 | 36.800 |
30 gen 2024 | 1,7400 | 1,7400 | 1,6400 | 1,6500 | 1,6500 | 49.600 |
29 gen 2024 | 1,5600 | 1,7400 | 1,5600 | 1,7200 | 1,7200 | 118.700 |
26 gen 2024 | 1,5300 | 1,6200 | 1,4500 | 1,5400 | 1,5400 | 129.000 |
25 gen 2024 | 1,6800 | 1,6800 | 1,5000 | 1,5000 | 1,5000 | 195.300 |
24 gen 2024 | 1,7100 | 1,7570 | 1,6000 | 1,6000 | 1,6000 | 151.100 |
23 gen 2024 | 1,6500 | 1,7600 | 1,6500 | 1,7200 | 1,7200 | 128.400 |
22 gen 2024 | 1,6000 | 1,6650 | 1,6000 | 1,6500 | 1,6500 | 41.600 |
19 gen 2024 | 1,5600 | 1,6700 | 1,5600 | 1,6000 | 1,6000 | 112.300 |
18 gen 2024 | 1,6100 | 1,6200 | 1,5700 | 1,6000 | 1,6000 | 45.500 |
17 gen 2024 | 1,6300 | 1,6400 | 1,5500 | 1,6200 | 1,6200 | 114.800 |
16 gen 2024 | 1,7300 | 1,7400 | 1,6400 | 1,6500 | 1,6500 | 103.200 |
12 gen 2024 | 1,7600 | 1,8420 | 1,6700 | 1,7300 | 1,7300 | 186.700 |
11 gen 2024 | 1,9500 | 1,9600 | 1,7400 | 1,7500 | 1,7500 | 514.500 |
10 gen 2024 | 2,0600 | 2,1000 | 1,9300 | 1,9900 | 1,9900 | 442.300 |
09 gen 2024 | 1,9300 | 2,0700 | 1,8100 | 2,0300 | 2,0300 | 661.100 |
08 gen 2024 | 1,8000 | 1,9120 | 1,7200 | 1,9000 | 1,9000 | 413.700 |
05 gen 2024 | 1,8500 | 1,8500 | 1,7000 | 1,7900 | 1,7900 | 403.700 |
04 gen 2024 | 1,6900 | 1,8500 | 1,6550 | 1,8300 | 1,8300 | 1.035.100 |
03 gen 2024 | 1,6400 | 1,6400 | 1,5800 | 1,6000 | 1,6000 | 70.400 |
02 gen 2024 | 1,6400 | 1,7300 | 1,6300 | 1,6400 | 1,6400 | 126.200 |
29 dic 2023 | 1,6500 | 1,7100 | 1,5550 | 1,6300 | 1,6300 | 239.000 |
28 dic 2023 | 1,8500 | 1,8500 | 1,6500 | 1,6600 | 1,6600 | 336.000 |
27 dic 2023 | 1,6600 | 1,8400 | 1,6500 | 1,8100 | 1,8100 | 376.400 |
26 dic 2023 | 1,7500 | 1,7600 | 1,6800 | 1,6900 | 1,6900 | 158.700 |
22 dic 2023 | 1,4500 | 1,7700 | 1,4500 | 1,7100 | 1,7100 | 573.400 |
21 dic 2023 | 1,5400 | 1,5400 | 1,4300 | 1,4800 | 1,4800 | 358.800 |
20 dic 2023 | 1,4200 | 1,5400 | 1,3900 | 1,4900 | 1,4900 | 406.100 |
19 dic 2023 | 1,4000 | 1,4800 | 1,4000 | 1,4500 | 1,4500 | 255.400 |
18 dic 2023 | 1,3200 | 1,4250 | 1,3000 | 1,4100 | 1,4100 | 373.400 |
15 dic 2023 | 1,4000 | 1,4100 | 1,3100 | 1,3100 | 1,3100 | 382.400 |
14 dic 2023 | 1,4100 | 1,4400 | 1,3550 | 1,3700 | 1,3700 | 363.600 |
13 dic 2023 | 1,4200 | 1,4400 | 1,3800 | 1,4000 | 1,4000 | 383.300 |
12 dic 2023 | 1,3700 | 1,5000 | 1,3700 | 1,4200 | 1,4200 | 318.300 |
11 dic 2023 | 1,4000 | 1,4400 | 1,3840 | 1,4000 | 1,4000 | 250.600 |
08 dic 2023 | 1,3700 | 1,5000 | 1,3500 | 1,4400 | 1,4400 | 272.300 |
07 dic 2023 | 1,4700 | 1,4800 | 1,3200 | 1,4000 | 1,4000 | 379.900 |
06 dic 2023 | 1,3900 | 1,5500 | 1,3700 | 1,5000 | 1,5000 | 392.900 |
05 dic 2023 | 1,4000 | 1,4500 | 1,3500 | 1,4000 | 1,4000 | 120.500 |
04 dic 2023 | 1,3500 | 1,4400 | 1,3000 | 1,4100 | 1,4100 | 137.300 |
01 dic 2023 | 1,3800 | 1,3900 | 1,3200 | 1,3500 | 1,3500 | 160.300 |
30 nov 2023 | 1,3300 | 1,3500 | 1,2800 | 1,3500 | 1,3500 | 161.200 |
29 nov 2023 | 1,3800 | 1,4400 | 1,2100 | 1,2500 | 1,2500 | 348.600 |
28 nov 2023 | 1,3600 | 1,4200 | 1,3600 | 1,3700 | 1,3700 | 131.200 |
*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...