Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 1,3000 | 1,3250 | 1,2800 | 1,2800 | 1,2800 | 46.550 |
02 mag 2024 | 1,2600 | 1,3000 | 1,2200 | 1,2600 | 1,2600 | 74.200 |
01 mag 2024 | 1,2600 | 1,2890 | 1,2300 | 1,2500 | 1,2500 | 39.400 |
30 apr 2024 | 1,3400 | 1,3550 | 1,1950 | 1,2800 | 1,2800 | 182.000 |
29 apr 2024 | 1,3700 | 1,3900 | 1,3200 | 1,3700 | 1,3700 | 51.700 |
26 apr 2024 | 1,2300 | 1,3300 | 1,2000 | 1,3200 | 1,3200 | 108.200 |
25 apr 2024 | 1,2400 | 1,2500 | 1,1700 | 1,1940 | 1,1940 | 127.700 |
24 apr 2024 | 1,2600 | 1,2600 | 1,2100 | 1,2200 | 1,2200 | 23.300 |
23 apr 2024 | 1,2300 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | 39.400 |
22 apr 2024 | 1,2400 | 1,2600 | 1,2250 | 1,2500 | 1,2500 | 30.200 |
19 apr 2024 | 1,2400 | 1,2800 | 1,2100 | 1,2600 | 1,2600 | 151.600 |
18 apr 2024 | 1,2800 | 1,2800 | 1,1700 | 1,2400 | 1,2400 | 172.800 |
17 apr 2024 | 1,3100 | 1,3100 | 1,2600 | 1,2700 | 1,2700 | 59.400 |
16 apr 2024 | 1,2400 | 1,3000 | 1,2300 | 1,2900 | 1,2900 | 34.000 |
15 apr 2024 | 1,3300 | 1,3600 | 1,2200 | 1,2400 | 1,2400 | 108.300 |
12 apr 2024 | 1,3600 | 1,3900 | 1,3300 | 1,3600 | 1,3600 | 120.000 |
11 apr 2024 | 1,3700 | 1,4000 | 1,3530 | 1,3700 | 1,3700 | 50.300 |
10 apr 2024 | 1,3500 | 1,4300 | 1,3500 | 1,3900 | 1,3900 | 44.600 |
09 apr 2024 | 1,4100 | 1,4500 | 1,3800 | 1,3800 | 1,3800 | 34.000 |
08 apr 2024 | 1,4500 | 1,4800 | 1,3800 | 1,4200 | 1,4200 | 81.000 |
05 apr 2024 | 1,4100 | 1,4500 | 1,3100 | 1,4400 | 1,4400 | 81.900 |
04 apr 2024 | 1,4400 | 1,4500 | 1,3610 | 1,4500 | 1,4500 | 114.500 |
03 apr 2024 | 1,4700 | 1,5000 | 1,4200 | 1,4500 | 1,4500 | 186.500 |
02 apr 2024 | 1,4600 | 1,5100 | 1,4500 | 1,4700 | 1,4700 | 195.300 |
01 apr 2024 | 1,5900 | 1,5900 | 1,4600 | 1,5300 | 1,5300 | 49.800 |
28 mar 2024 | 1,5900 | 1,6400 | 1,5000 | 1,5200 | 1,5200 | 320.600 |
27 mar 2024 | 1,5000 | 1,5700 | 1,4700 | 1,5700 | 1,5700 | 120.000 |
26 mar 2024 | 1,5500 | 1,5500 | 1,4600 | 1,5200 | 1,5200 | 81.200 |
25 mar 2024 | 1,5500 | 1,6000 | 1,4500 | 1,5200 | 1,5200 | 85.300 |
22 mar 2024 | 1,4200 | 1,6400 | 1,3920 | 1,5700 | 1,5700 | 275.000 |
21 mar 2024 | 1,3900 | 1,4700 | 1,3700 | 1,4000 | 1,4000 | 213.900 |
20 mar 2024 | 1,3500 | 1,4800 | 1,3500 | 1,4100 | 1,4100 | 700.700 |
19 mar 2024 | 1,3900 | 1,4500 | 1,3600 | 1,4500 | 1,4500 | 206.500 |
18 mar 2024 | 1,4600 | 1,4900 | 1,3600 | 1,4000 | 1,4000 | 134.300 |
15 mar 2024 | 1,4900 | 1,5700 | 1,3800 | 1,4400 | 1,4400 | 352.000 |
14 mar 2024 | 1,6100 | 1,7140 | 1,3500 | 1,5900 | 1,5900 | 478.600 |
13 mar 2024 | 1,6200 | 1,7100 | 1,5910 | 1,6300 | 1,6300 | 185.900 |
12 mar 2024 | 1,6700 | 1,7100 | 1,5700 | 1,6400 | 1,6400 | 395.200 |
11 mar 2024 | 1,7900 | 1,8300 | 1,6800 | 1,7500 | 1,7500 | 464.100 |
08 mar 2024 | 1,8000 | 1,9300 | 1,7000 | 1,8400 | 1,8400 | 2.466.200 |
07 mar 2024 | 2,0100 | 2,4300 | 1,6400 | 1,8400 | 1,8400 | 26.726.700 |
06 mar 2024 | 1,6400 | 1,6770 | 1,5700 | 1,5800 | 1,5800 | 65.500 |
05 mar 2024 | 1,7800 | 1,8500 | 1,6200 | 1,6300 | 1,6300 | 71.800 |
04 mar 2024 | 1,8600 | 1,8600 | 1,7000 | 1,7700 | 1,7700 | 95.800 |
01 mar 2024 | 1,8400 | 1,9460 | 1,8100 | 1,8800 | 1,8800 | 40.100 |
29 feb 2024 | 1,8550 | 2,0000 | 1,7800 | 1,8450 | 1,8450 | 47.200 |
28 feb 2024 | 1,9200 | 1,9300 | 1,7500 | 1,8100 | 1,8100 | 23.300 |
27 feb 2024 | 1,8500 | 1,9000 | 1,8000 | 1,8600 | 1,8600 | 56.300 |
26 feb 2024 | 1,8800 | 1,9800 | 1,7740 | 1,8600 | 1,8600 | 34.200 |
23 feb 2024 | 1,7500 | 1,9900 | 1,7500 | 1,9000 | 1,9000 | 55.900 |
22 feb 2024 | 1,7000 | 1,7440 | 1,6600 | 1,7200 | 1,7200 | 37.100 |
21 feb 2024 | 1,8000 | 1,8590 | 1,6400 | 1,7200 | 1,7200 | 140.700 |
20 feb 2024 | 1,9800 | 1,9800 | 1,8100 | 1,8600 | 1,8600 | 49.700 |
16 feb 2024 | 1,9800 | 1,9800 | 1,9000 | 1,9700 | 1,9700 | 34.500 |
15 feb 2024 | 1,9400 | 2,0300 | 1,9100 | 1,9800 | 1,9800 | 26.700 |
14 feb 2024 | 2,0600 | 2,0600 | 1,8200 | 1,9300 | 1,9300 | 79.400 |
13 feb 2024 | 2,1300 | 2,1500 | 1,8600 | 1,9700 | 1,9700 | 134.000 |
12 feb 2024 | 2,1900 | 2,2670 | 2,0800 | 2,1500 | 2,1500 | 64.600 |
09 feb 2024 | 2,2400 | 2,2800 | 2,0710 | 2,1600 | 2,1600 | 114.500 |
08 feb 2024 | 2,1500 | 2,2500 | 2,1000 | 2,2000 | 2,2000 | 75.300 |
07 feb 2024 | 2,5400 | 2,5500 | 2,1200 | 2,2100 | 2,2100 | 217.600 |
06 feb 2024 | 2,4100 | 2,6000 | 2,3200 | 2,4100 | 2,4100 | 416.700 |
05 feb 2024 | 1,9000 | 2,4000 | 1,8800 | 2,3000 | 2,3000 | 301.400 |
02 feb 2024 | 1,9010 | 1,9500 | 1,8000 | 1,8800 | 1,8800 | 45.100 |
01 feb 2024 | 1,9100 | 1,9700 | 1,7900 | 1,8900 | 1,8900 | 74.200 |
31 gen 2024 | 1,8500 | 1,9650 | 1,7400 | 1,8100 | 1,8100 | 123.600 |
30 gen 2024 | 1,6500 | 1,8900 | 1,5900 | 1,8800 | 1,8800 | 144.800 |
29 gen 2024 | 1,5970 | 1,6900 | 1,5510 | 1,6500 | 1,6500 | 87.000 |
26 gen 2024 | 1,5300 | 1,6000 | 1,4800 | 1,5900 | 1,5900 | 47.600 |
25 gen 2024 | 1,5700 | 1,5700 | 1,4500 | 1,5480 | 1,5480 | 158.400 |
24 gen 2024 | 1,3900 | 1,6070 | 1,3900 | 1,5700 | 1,5700 | 71.500 |
23 gen 2024 | 1,5000 | 1,5170 | 1,3800 | 1,4000 | 1,4000 | 65.700 |
22 gen 2024 | 1,5500 | 1,5500 | 1,4100 | 1,4900 | 1,4900 | 16.900 |
19 gen 2024 | 1,4600 | 1,5330 | 1,4000 | 1,4800 | 1,4800 | 47.700 |
18 gen 2024 | 1,3700 | 1,5600 | 1,3300 | 1,4600 | 1,4600 | 77.200 |
17 gen 2024 | 1,5200 | 1,5500 | 1,3100 | 1,4000 | 1,4000 | 65.200 |
16 gen 2024 | 1,6100 | 1,6900 | 1,5000 | 1,5200 | 1,5200 | 38.700 |
12 gen 2024 | 1,6300 | 1,7200 | 1,5800 | 1,6600 | 1,6600 | 29.800 |
11 gen 2024 | 1,7400 | 1,7400 | 1,5500 | 1,6500 | 1,6500 | 73.400 |
10 gen 2024 | 1,5000 | 1,7680 | 1,4950 | 1,6200 | 1,6200 | 119.300 |
09 gen 2024 | 1,4800 | 1,5000 | 1,4110 | 1,4200 | 1,4200 | 15.800 |
08 gen 2024 | 1,4400 | 1,5200 | 1,3800 | 1,4500 | 1,4500 | 70.700 |
05 gen 2024 | 1,5700 | 1,5700 | 1,4400 | 1,4700 | 1,4700 | 47.400 |
04 gen 2024 | 1,5300 | 1,6370 | 1,5200 | 1,5800 | 1,5800 | 43.600 |
03 gen 2024 | 1,7600 | 1,7600 | 1,5300 | 1,5600 | 1,5600 | 59.200 |
02 gen 2024 | 1,6300 | 1,7800 | 1,6300 | 1,7000 | 1,7000 | 76.400 |
29 dic 2023 | 1,7200 | 1,8500 | 1,6500 | 1,7100 | 1,7100 | 134.900 |
28 dic 2023 | 1,4300 | 1,7500 | 1,4300 | 1,7000 | 1,7000 | 96.400 |
27 dic 2023 | 1,3200 | 1,5400 | 1,3200 | 1,4600 | 1,4600 | 112.300 |
26 dic 2023 | 1,3000 | 1,4400 | 1,3000 | 1,3400 | 1,3400 | 75.900 |
22 dic 2023 | 1,3000 | 1,3500 | 1,2800 | 1,3500 | 1,3500 | 35.900 |
21 dic 2023 | 1,3500 | 1,3600 | 1,2700 | 1,2900 | 1,2900 | 100.200 |
20 dic 2023 | 1,3100 | 1,3500 | 1,2700 | 1,3500 | 1,3500 | 26.800 |
19 dic 2023 | 1,3300 | 1,3900 | 1,3060 | 1,3500 | 1,3500 | 47.300 |
18 dic 2023 | 1,3500 | 1,4000 | 1,2600 | 1,3500 | 1,3500 | 65.300 |
15 dic 2023 | 1,4300 | 1,4800 | 1,3400 | 1,3800 | 1,3800 | 92.400 |
14 dic 2023 | 1,2400 | 1,4500 | 1,1500 | 1,4500 | 1,4500 | 240.400 |
13 dic 2023 | 1,1600 | 1,2000 | 1,1000 | 1,2000 | 1,2000 | 128.500 |
12 dic 2023 | 1,1900 | 1,1900 | 1,0700 | 1,1100 | 1,1100 | 77.500 |
11 dic 2023 | 1,2000 | 1,2220 | 1,0500 | 1,1400 | 1,1400 | 154.700 |
*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...