Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 1,0200 | 1,0800 | 0,9900 | 1,0000 | 1,0000 | 3.576.100 |
20 giu 2024 | 1,1000 | 1,1300 | 1,0000 | 1,0100 | 1,0100 | 1.578.600 |
18 giu 2024 | 1,1400 | 1,1700 | 1,0600 | 1,0800 | 1,0800 | 1.580.800 |
17 giu 2024 | 1,2100 | 1,2200 | 1,0900 | 1,1300 | 1,1300 | 1.196.400 |
14 giu 2024 | 1,1900 | 1,2500 | 1,1800 | 1,2100 | 1,2100 | 785.100 |
13 giu 2024 | 1,2600 | 1,3100 | 1,1700 | 1,2200 | 1,2200 | 1.256.300 |
12 giu 2024 | 1,3100 | 1,3200 | 1,1900 | 1,2600 | 1,2600 | 2.379.200 |
11 giu 2024 | 1,1700 | 1,3100 | 1,1400 | 1,2800 | 1,2800 | 1.540.000 |
10 giu 2024 | 1,2600 | 1,2700 | 1,1100 | 1,1600 | 1,1600 | 2.114.500 |
07 giu 2024 | 1,1000 | 1,2800 | 1,0500 | 1,2500 | 1,2500 | 2.620.400 |
06 giu 2024 | 1,0200 | 1,1100 | 1,0100 | 1,1000 | 1,1000 | 1.613.100 |
05 giu 2024 | 0,9800 | 1,0500 | 0,9500 | 1,0300 | 1,0300 | 1.805.000 |
04 giu 2024 | 0,9870 | 0,9980 | 0,9300 | 0,9700 | 0,9700 | 539.700 |
03 giu 2024 | 0,9410 | 1,0200 | 0,9300 | 0,9920 | 0,9920 | 986.500 |
31 mag 2024 | 0,9620 | 1,0600 | 0,9000 | 0,9260 | 0,9260 | 3.452.100 |
30 mag 2024 | 0,9400 | 1,0100 | 0,9200 | 0,9350 | 0,9350 | 893.400 |
29 mag 2024 | 0,8500 | 0,9680 | 0,8480 | 0,9560 | 0,9560 | 2.353.900 |
28 mag 2024 | 0,8500 | 0,9490 | 0,8130 | 0,8590 | 0,8590 | 2.052.000 |
24 mag 2024 | 0,9060 | 0,9380 | 0,8150 | 0,8700 | 0,8700 | 3.158.000 |
23 mag 2024 | 1,0200 | 1,0200 | 0,8930 | 0,9060 | 0,9060 | 3.088.400 |
22 mag 2024 | 1,0900 | 1,0900 | 0,9810 | 0,9970 | 0,9970 | 1.679.900 |
21 mag 2024 | 1,1200 | 1,1600 | 1,0700 | 1,0700 | 1,0700 | 902.100 |
20 mag 2024 | 1,2300 | 1,2300 | 1,1000 | 1,1500 | 1,1500 | 1.899.400 |
17 mag 2024 | 1,2800 | 1,3400 | 1,2000 | 1,2100 | 1,2100 | 973.900 |
16 mag 2024 | 1,2300 | 1,2900 | 1,2000 | 1,2900 | 1,2900 | 1.344.000 |
15 mag 2024 | 1,2600 | 1,2850 | 1,1300 | 1,2400 | 1,2400 | 1.987.300 |
14 mag 2024 | 1,2900 | 1,3700 | 1,1500 | 1,2600 | 1,2600 | 1.993.900 |
13 mag 2024 | 1,3600 | 1,3600 | 1,1740 | 1,2400 | 1,2400 | 2.270.700 |
10 mag 2024 | 1,4600 | 1,4600 | 1,2900 | 1,3000 | 1,3000 | 1.512.300 |
09 mag 2024 | 1,8200 | 1,8200 | 1,3600 | 1,3800 | 1,3800 | 4.222.200 |
08 mag 2024 | 2,2400 | 2,2400 | 2,1250 | 2,1600 | 2,1600 | 668.600 |
07 mag 2024 | 2,3500 | 2,4280 | 2,2600 | 2,2700 | 2,2700 | 402.500 |
06 mag 2024 | 2,2700 | 2,3800 | 2,2600 | 2,3600 | 2,3600 | 643.000 |
03 mag 2024 | 2,2700 | 2,3400 | 2,2400 | 2,2500 | 2,2500 | 289.400 |
02 mag 2024 | 2,1900 | 2,2400 | 2,1100 | 2,2300 | 2,2300 | 855.000 |
01 mag 2024 | 2,0800 | 2,2200 | 2,0800 | 2,1500 | 2,1500 | 621.000 |
30 apr 2024 | 2,1400 | 2,1400 | 2,0700 | 2,1000 | 2,1000 | 723.200 |
29 apr 2024 | 2,1600 | 2,2250 | 2,1500 | 2,1700 | 2,1700 | 424.400 |
26 apr 2024 | 2,1000 | 2,1800 | 2,0550 | 2,1400 | 2,1400 | 606.900 |
25 apr 2024 | 2,0600 | 2,1400 | 2,0450 | 2,1000 | 2,1000 | 598.900 |
24 apr 2024 | 2,1200 | 2,1900 | 2,0800 | 2,1100 | 2,1100 | 544.100 |
23 apr 2024 | 1,9600 | 2,1450 | 1,9400 | 2,1200 | 2,1200 | 477.000 |
22 apr 2024 | 1,9000 | 1,9500 | 1,8600 | 1,9450 | 1,9450 | 498.300 |
19 apr 2024 | 1,9100 | 1,9400 | 1,8350 | 1,9000 | 1,9000 | 947.300 |
18 apr 2024 | 1,9400 | 1,9600 | 1,8700 | 1,9300 | 1,9300 | 756.300 |
17 apr 2024 | 2,0500 | 2,1700 | 1,9400 | 1,9500 | 1,9500 | 553.100 |
16 apr 2024 | 2,1100 | 2,1100 | 2,0000 | 2,0300 | 2,0300 | 484.400 |
15 apr 2024 | 2,1600 | 2,1800 | 2,0800 | 2,1100 | 2,1100 | 404.700 |
12 apr 2024 | 2,2500 | 2,2600 | 2,1700 | 2,1800 | 2,1800 | 501.200 |
11 apr 2024 | 2,1800 | 2,2700 | 2,1300 | 2,2600 | 2,2600 | 336.100 |
10 apr 2024 | 2,1700 | 2,3050 | 2,1300 | 2,1800 | 2,1800 | 693.000 |
09 apr 2024 | 2,2700 | 2,3450 | 2,2250 | 2,3300 | 2,3300 | 481.100 |
08 apr 2024 | 2,0700 | 2,2750 | 2,0700 | 2,2500 | 2,2500 | 978.300 |
05 apr 2024 | 2,1300 | 2,1300 | 1,9700 | 2,0500 | 2,0500 | 642.100 |
04 apr 2024 | 2,1200 | 2,2100 | 2,1100 | 2,1300 | 2,1300 | 857.100 |
03 apr 2024 | 1,9700 | 2,1000 | 1,9650 | 2,0900 | 2,0900 | 660.200 |
02 apr 2024 | 2,0800 | 2,0800 | 1,9700 | 2,0000 | 2,0000 | 547.100 |
01 apr 2024 | 2,1000 | 2,1300 | 2,0300 | 2,1200 | 2,1200 | 599.400 |
28 mar 2024 | 2,1300 | 2,1600 | 2,0750 | 2,0900 | 2,0900 | 562.100 |
27 mar 2024 | 1,9400 | 2,1600 | 1,9400 | 2,1400 | 2,1400 | 905.600 |
26 mar 2024 | 1,8800 | 1,9600 | 1,8700 | 1,9300 | 1,9300 | 500.500 |
25 mar 2024 | 1,9100 | 1,9530 | 1,8700 | 1,8700 | 1,8700 | 774.600 |
22 mar 2024 | 2,0200 | 2,1000 | 1,9000 | 1,9100 | 1,9100 | 888.500 |
21 mar 2024 | 2,0500 | 2,1500 | 1,9850 | 2,0100 | 2,0100 | 952.500 |
20 mar 2024 | 1,8900 | 2,0700 | 1,8450 | 2,0100 | 2,0100 | 676.900 |
19 mar 2024 | 1,8900 | 1,9200 | 1,8400 | 1,8900 | 1,8900 | 698.900 |
18 mar 2024 | 2,0500 | 2,0500 | 1,8500 | 1,8800 | 1,8800 | 1.269.200 |
15 mar 2024 | 2,1000 | 2,2000 | 2,0450 | 2,0700 | 2,0700 | 1.397.000 |
14 mar 2024 | 2,1300 | 2,2300 | 2,1200 | 2,1200 | 2,1200 | 636.800 |
13 mar 2024 | 2,1900 | 2,2800 | 2,1050 | 2,1600 | 2,1600 | 729.200 |
12 mar 2024 | 2,2100 | 2,2200 | 2,1300 | 2,2100 | 2,2100 | 553.700 |
11 mar 2024 | 2,2700 | 2,3800 | 2,1800 | 2,1900 | 2,1900 | 766.800 |
08 mar 2024 | 2,2100 | 2,3250 | 2,1620 | 2,3000 | 2,3000 | 863.000 |
07 mar 2024 | 2,0200 | 2,1900 | 2,0100 | 2,1600 | 2,1600 | 735.100 |
06 mar 2024 | 1,9500 | 2,0500 | 1,8700 | 2,0100 | 2,0100 | 835.500 |
05 mar 2024 | 2,1400 | 2,1400 | 1,9200 | 1,9300 | 1,9300 | 1.487.100 |
04 mar 2024 | 2,3700 | 2,3700 | 2,0450 | 2,1400 | 2,1400 | 1.618.700 |
01 mar 2024 | 2,7600 | 2,8000 | 2,2000 | 2,2600 | 2,2600 | 2.239.600 |
29 feb 2024 | 2,4000 | 3,0400 | 2,3600 | 2,7700 | 2,7700 | 4.140.800 |
28 feb 2024 | 2,3100 | 2,3400 | 2,1050 | 2,2700 | 2,2700 | 1.331.000 |
27 feb 2024 | 2,3800 | 2,4050 | 2,2850 | 2,3100 | 2,3100 | 775.700 |
26 feb 2024 | 2,2600 | 2,3600 | 2,2400 | 2,3400 | 2,3400 | 572.200 |
23 feb 2024 | 2,3700 | 2,3800 | 2,2000 | 2,3200 | 2,3200 | 593.900 |
22 feb 2024 | 2,3800 | 2,4100 | 2,2850 | 2,3750 | 2,3750 | 676.400 |
21 feb 2024 | 2,5500 | 2,5650 | 2,3200 | 2,3450 | 2,3450 | 528.400 |
20 feb 2024 | 2,6300 | 2,6400 | 2,5500 | 2,5900 | 2,5900 | 445.000 |
16 feb 2024 | 2,6600 | 2,7400 | 2,5600 | 2,6500 | 2,6500 | 670.400 |
15 feb 2024 | 2,5900 | 2,6950 | 2,4650 | 2,6800 | 2,6800 | 773.000 |
14 feb 2024 | 2,7400 | 2,7400 | 2,4900 | 2,5200 | 2,5200 | 822.300 |
13 feb 2024 | 2,5900 | 2,7650 | 2,5600 | 2,6500 | 2,6500 | 980.400 |
12 feb 2024 | 2,7900 | 2,9600 | 2,7500 | 2,8300 | 2,8300 | 766.800 |
09 feb 2024 | 2,4500 | 2,8000 | 2,4300 | 2,7900 | 2,7900 | 1.272.200 |
08 feb 2024 | 2,3800 | 2,4700 | 2,3100 | 2,4600 | 2,4600 | 666.000 |
07 feb 2024 | 2,6500 | 2,6500 | 2,3100 | 2,4100 | 2,4100 | 1.145.900 |
06 feb 2024 | 2,6700 | 2,7640 | 2,6300 | 2,6500 | 2,6500 | 420.000 |
05 feb 2024 | 2,8000 | 2,8150 | 2,6950 | 2,7000 | 2,7000 | 490.800 |
02 feb 2024 | 2,8300 | 2,9500 | 2,7250 | 2,9100 | 2,9100 | 753.200 |
01 feb 2024 | 2,7600 | 2,9400 | 2,7200 | 2,8500 | 2,8500 | 655.600 |
31 gen 2024 | 2,8400 | 2,9700 | 2,7100 | 2,7100 | 2,7100 | 725.200 |
30 gen 2024 | 2,8100 | 2,9200 | 2,7400 | 2,8800 | 2,8800 | 562.700 |
*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...