Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 1,1000 | 1,1700 | 1,0800 | 1,1400 | 1,1400 | 15.300 |
10 mag 2024 | 1,0760 | 1,1700 | 1,0610 | 1,1700 | 1,1700 | 11.800 |
09 mag 2024 | 1,1800 | 1,1960 | 1,0740 | 1,1960 | 1,1960 | 9.700 |
08 mag 2024 | 1,1400 | 1,2100 | 1,1100 | 1,1500 | 1,1500 | 29.600 |
07 mag 2024 | 1,1000 | 1,2700 | 1,0530 | 1,1500 | 1,1500 | 59.300 |
06 mag 2024 | 1,0100 | 1,0600 | 0,9600 | 1,0100 | 1,0100 | 42.800 |
03 mag 2024 | 1,0100 | 1,0930 | 0,9600 | 1,0600 | 1,0600 | 13.900 |
02 mag 2024 | 1,0300 | 1,1000 | 1,0000 | 1,0800 | 1,0800 | 21.400 |
01 mag 2024 | 0,9600 | 1,0300 | 0,9600 | 1,0300 | 1,0300 | 11.400 |
30 apr 2024 | 1,0600 | 1,0800 | 0,9890 | 1,0400 | 1,0400 | 33.200 |
29 apr 2024 | 1,0200 | 1,0700 | 0,9600 | 1,0500 | 1,0500 | 17.900 |
26 apr 2024 | 1,0200 | 1,0600 | 0,9850 | 1,0350 | 1,0350 | 7.600 |
25 apr 2024 | 1,0200 | 1,0700 | 1,0100 | 1,0300 | 1,0300 | 16.600 |
24 apr 2024 | 1,0400 | 1,0800 | 1,0250 | 1,0700 | 1,0700 | 3.800 |
23 apr 2024 | 1,0350 | 1,0800 | 1,0200 | 1,0400 | 1,0400 | 10.800 |
22 apr 2024 | 1,1300 | 1,1300 | 1,0300 | 1,0780 | 1,0780 | 5.500 |
19 apr 2024 | 1,0600 | 1,0900 | 0,9850 | 1,0750 | 1,0750 | 45.900 |
18 apr 2024 | 1,0000 | 1,1000 | 0,9850 | 1,0200 | 1,0200 | 39.400 |
17 apr 2024 | 1,1500 | 1,1900 | 0,9230 | 1,0500 | 1,0500 | 890.500 |
16 apr 2024 | 1,1000 | 1,1000 | 1,0300 | 1,0700 | 1,0700 | 16.300 |
15 apr 2024 | 1,1600 | 1,1600 | 1,1000 | 1,1100 | 1,1100 | 4.300 |
12 apr 2024 | 1,1550 | 1,1920 | 1,1300 | 1,1400 | 1,1400 | 13.500 |
11 apr 2024 | 1,1100 | 1,1500 | 1,1100 | 1,1500 | 1,1500 | 9.600 |
10 apr 2024 | 1,1490 | 1,1500 | 1,1300 | 1,1300 | 1,1300 | 8.200 |
09 apr 2024 | 1,1400 | 1,1500 | 1,1300 | 1,1500 | 1,1500 | 1.800 |
08 apr 2024 | 1,1400 | 1,2150 | 1,1300 | 1,1300 | 1,1300 | 8.500 |
05 apr 2024 | 1,2700 | 1,3300 | 1,1300 | 1,1900 | 1,1900 | 11.500 |
04 apr 2024 | 1,1900 | 1,2100 | 1,1300 | 1,1300 | 1,1300 | 15.800 |
03 apr 2024 | 1,1500 | 1,1750 | 1,1500 | 1,1500 | 1,1500 | 1.200 |
02 apr 2024 | 1,1900 | 1,2200 | 1,1500 | 1,2200 | 1,2200 | 9.600 |
01 apr 2024 | 1,2600 | 1,2650 | 1,2000 | 1,2000 | 1,2000 | 3.700 |
28 mar 2024 | 1,3000 | 1,3550 | 1,2000 | 1,2000 | 1,2000 | 35.000 |
27 mar 2024 | 1,4000 | 1,4000 | 1,3300 | 1,3350 | 1,3350 | 6.300 |
26 mar 2024 | 1,3400 | 1,3900 | 1,3400 | 1,3900 | 1,3900 | 1.800 |
25 mar 2024 | 1,3100 | 1,4200 | 1,3100 | 1,3500 | 1,3500 | 8.100 |
22 mar 2024 | 1,2900 | 1,4500 | 1,2800 | 1,4500 | 1,4500 | 8.900 |
21 mar 2024 | 1,3500 | 1,3950 | 1,2100 | 1,2800 | 1,2800 | 14.000 |
20 mar 2024 | 1,4300 | 1,4600 | 1,4300 | 1,4400 | 1,4400 | 8.100 |
19 mar 2024 | 1,3900 | 1,4800 | 1,3470 | 1,4300 | 1,4300 | 39.100 |
18 mar 2024 | 1,3100 | 1,3800 | 1,3000 | 1,3500 | 1,3500 | 6.400 |
15 mar 2024 | 1,3300 | 1,3300 | 1,3190 | 1,3300 | 1,3300 | 1.000 |
14 mar 2024 | 1,3800 | 1,3800 | 1,3000 | 1,3000 | 1,3000 | 10.800 |
13 mar 2024 | 1,3100 | 1,3300 | 1,3100 | 1,3100 | 1,3100 | 600 |
12 mar 2024 | 1,2900 | 1,3000 | 1,2540 | 1,3000 | 1,3000 | 4.800 |
11 mar 2024 | 1,2700 | 1,3500 | 1,2700 | 1,2800 | 1,2800 | 5.000 |
08 mar 2024 | 1,3100 | 1,3600 | 1,2600 | 1,2800 | 1,2800 | 3.500 |
07 mar 2024 | 1,3700 | 1,3700 | 1,2300 | 1,3600 | 1,3600 | 3.400 |
06 mar 2024 | 1,3100 | 1,3600 | 1,2600 | 1,2900 | 1,2900 | 9.300 |
05 mar 2024 | 1,2100 | 1,2900 | 1,2100 | 1,2900 | 1,2900 | 10.800 |
04 mar 2024 | 1,2200 | 1,2800 | 1,2000 | 1,2300 | 1,2300 | 22.400 |
01 mar 2024 | 1,2300 | 1,2900 | 1,2100 | 1,2600 | 1,2600 | 2.200 |
29 feb 2024 | 1,2700 | 1,2700 | 1,2000 | 1,2000 | 1,2000 | 3.200 |
28 feb 2024 | 1,2600 | 1,3200 | 1,2500 | 1,2780 | 1,2780 | 7.400 |
27 feb 2024 | 1,2500 | 1,4000 | 1,2500 | 1,2500 | 1,2500 | 39.500 |
26 feb 2024 | 1,3200 | 1,3200 | 1,2000 | 1,2900 | 1,2900 | 11.200 |
23 feb 2024 | 1,2100 | 1,3200 | 1,2000 | 1,3200 | 1,3200 | 10.300 |
22 feb 2024 | 1,3290 | 1,3290 | 1,2100 | 1,2650 | 1,2650 | 17.200 |
21 feb 2024 | 1,2300 | 1,2750 | 1,1600 | 1,2600 | 1,2600 | 12.000 |
20 feb 2024 | 1,3200 | 1,3200 | 1,2700 | 1,2900 | 1,2900 | 2.600 |
16 feb 2024 | 1,2650 | 1,2900 | 1,2200 | 1,2900 | 1,2900 | 4.900 |
15 feb 2024 | 1,3190 | 1,3190 | 1,2300 | 1,3100 | 1,3100 | 3.500 |
14 feb 2024 | 1,2600 | 1,3300 | 1,2300 | 1,3300 | 1,3300 | 5.000 |
13 feb 2024 | 1,2750 | 1,3000 | 1,2150 | 1,2900 | 1,2900 | 7.400 |
12 feb 2024 | 1,2500 | 1,2900 | 1,1910 | 1,2700 | 1,2700 | 5.100 |
09 feb 2024 | 1,2500 | 1,2600 | 1,1900 | 1,2400 | 1,2400 | 8.100 |
08 feb 2024 | 1,2800 | 1,2800 | 1,1400 | 1,2500 | 1,2500 | 25.500 |
07 feb 2024 | 1,2800 | 1,3300 | 1,2000 | 1,3100 | 1,3100 | 26.400 |
06 feb 2024 | 1,2420 | 1,3100 | 1,2300 | 1,2800 | 1,2800 | 37.900 |
05 feb 2024 | 1,3600 | 1,3700 | 1,2400 | 1,2600 | 1,2600 | 15.600 |
02 feb 2024 | 1,3800 | 1,4200 | 1,3100 | 1,3200 | 1,3200 | 9.800 |
01 feb 2024 | 1,3200 | 1,3500 | 1,2770 | 1,3300 | 1,3300 | 7.500 |
31 gen 2024 | 1,3500 | 1,3500 | 1,2000 | 1,2700 | 1,2700 | 27.300 |
30 gen 2024 | 1,2000 | 1,3500 | 1,1500 | 1,2500 | 1,2500 | 28.400 |
29 gen 2024 | 1,2300 | 1,2600 | 1,1400 | 1,1600 | 1,1600 | 18.300 |
26 gen 2024 | 1,1800 | 1,2900 | 1,1240 | 1,1500 | 1,1500 | 13.000 |
25 gen 2024 | 1,1400 | 1,1650 | 1,1100 | 1,1200 | 1,1200 | 8.600 |
24 gen 2024 | 1,0200 | 1,1500 | 0,9750 | 1,1400 | 1,1400 | 46.000 |
23 gen 2024 | 1,0200 | 1,1000 | 1,0100 | 1,0300 | 1,0300 | 5.800 |
22 gen 2024 | 1,0000 | 1,0600 | 1,0000 | 1,0600 | 1,0600 | 6.700 |
19 gen 2024 | 1,0300 | 1,0400 | 0,9850 | 0,9900 | 0,9900 | 3.900 |
18 gen 2024 | 1,0500 | 1,0500 | 0,9800 | 1,0000 | 1,0000 | 8.100 |
17 gen 2024 | 1,0050 | 1,0800 | 1,0050 | 1,0400 | 1,0400 | 15.200 |
16 gen 2024 | 1,0100 | 1,1900 | 1,0100 | 1,0900 | 1,0900 | 2.800 |
12 gen 2024 | 1,0500 | 1,0900 | 1,0200 | 1,0500 | 1,0500 | 31.000 |
11 gen 2024 | 1,0480 | 1,0500 | 1,0100 | 1,0500 | 1,0500 | 7.700 |
10 gen 2024 | 1,0000 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 17.600 |
09 gen 2024 | 1,1000 | 1,1000 | 0,9880 | 1,0200 | 1,0200 | 16.100 |
08 gen 2024 | 1,1000 | 1,1000 | 0,9100 | 1,0000 | 1,0000 | 43.200 |
05 gen 2024 | 1,0700 | 1,0700 | 1,0000 | 1,0700 | 1,0700 | 3.800 |
04 gen 2024 | 1,0380 | 1,0840 | 1,0100 | 1,0400 | 1,0400 | 8.000 |
03 gen 2024 | 1,1200 | 1,1550 | 1,0000 | 1,0100 | 1,0100 | 14.100 |
02 gen 2024 | 1,0300 | 1,0300 | 1,0000 | 1,0050 | 1,0050 | 7.700 |
29 dic 2023 | 1,0800 | 1,1000 | 1,0300 | 1,0300 | 1,0300 | 5.900 |
28 dic 2023 | 1,0600 | 1,1860 | 1,0600 | 1,1100 | 1,1100 | 26.800 |
27 dic 2023 | 1,0700 | 1,1230 | 1,0000 | 1,0000 | 1,0000 | 37.900 |
26 dic 2023 | 0,9400 | 1,0400 | 0,9300 | 1,0400 | 1,0400 | 17.400 |
22 dic 2023 | 1,0900 | 1,1000 | 0,9470 | 0,9780 | 0,9780 | 39.800 |
21 dic 2023 | 1,0300 | 1,0700 | 0,9600 | 1,0200 | 1,0200 | 81.300 |
20 dic 2023 | 1,3200 | 1,3200 | 0,8000 | 0,9600 | 0,9600 | 358.300 |
19 dic 2023 | 1,4400 | 1,5610 | 1,3300 | 1,3500 | 1,3500 | 14.500 |
*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...