Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 1,2800 | 1,2800 | 1,1800 | 1,2000 | 1,2000 | 1.331.330 |
27 giu 2024 | 1,1700 | 1,2800 | 1,1700 | 1,2600 | 1,2600 | 185.600 |
26 giu 2024 | 1,1700 | 1,2500 | 1,1400 | 1,1600 | 1,1600 | 166.400 |
25 giu 2024 | 1,2000 | 1,2500 | 1,1700 | 1,2000 | 1,2000 | 52.200 |
24 giu 2024 | 1,2500 | 1,2800 | 1,1800 | 1,2100 | 1,2100 | 127.500 |
21 giu 2024 | 1,3400 | 1,3400 | 1,2400 | 1,2600 | 1,2600 | 451.400 |
20 giu 2024 | 1,2700 | 1,2700 | 1,2200 | 1,2300 | 1,2300 | 129.700 |
18 giu 2024 | 1,2900 | 1,3000 | 1,2000 | 1,2400 | 1,2400 | 188.500 |
17 giu 2024 | 1,2000 | 1,3400 | 1,1890 | 1,3000 | 1,3000 | 343.100 |
14 giu 2024 | 1,1600 | 1,2600 | 1,1100 | 1,2200 | 1,2200 | 405.400 |
13 giu 2024 | 1,1800 | 1,2100 | 1,1100 | 1,1800 | 1,1800 | 120.800 |
12 giu 2024 | 1,1800 | 1,2300 | 1,1200 | 1,1900 | 1,1900 | 208.300 |
11 giu 2024 | 0,9800 | 1,1950 | 0,9430 | 1,1400 | 1,1400 | 463.700 |
10 giu 2024 | 0,8240 | 0,9960 | 0,8200 | 0,9890 | 0,9890 | 148.100 |
07 giu 2024 | 0,8450 | 0,8720 | 0,8080 | 0,8140 | 0,8140 | 90.200 |
06 giu 2024 | 0,9700 | 1,0000 | 0,7640 | 0,8450 | 0,8450 | 273.000 |
05 giu 2024 | 1,0000 | 1,0000 | 0,8860 | 1,0000 | 1,0000 | 229.800 |
04 giu 2024 | 1,0200 | 1,0800 | 0,9950 | 0,9950 | 0,9950 | 127.900 |
03 giu 2024 | 1,0200 | 1,0610 | 1,0200 | 1,0200 | 1,0200 | 122.600 |
31 mag 2024 | 1,1000 | 1,1000 | 1,0000 | 1,0500 | 1,0500 | 254.200 |
30 mag 2024 | 1,1600 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 84.600 |
29 mag 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 62.700 |
28 mag 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1600 | 1,1600 | 79.800 |
24 mag 2024 | 1,2000 | 1,2000 | 1,1500 | 1,1700 | 1,1700 | 94.600 |
23 mag 2024 | 1,2000 | 1,2000 | 1,1500 | 1,1800 | 1,1800 | 82.500 |
22 mag 2024 | 1,1900 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 39.800 |
21 mag 2024 | 1,1800 | 1,2000 | 1,1500 | 1,1900 | 1,1900 | 30.000 |
20 mag 2024 | 1,1800 | 1,2000 | 1,1500 | 1,1950 | 1,1950 | 196.600 |
17 mag 2024 | 1,2000 | 1,2000 | 1,1700 | 1,1900 | 1,1900 | 74.900 |
16 mag 2024 | 1,1700 | 1,2000 | 1,1700 | 1,1900 | 1,1900 | 60.200 |
15 mag 2024 | 1,2500 | 1,2700 | 1,1900 | 1,1900 | 1,1900 | 120.800 |
14 mag 2024 | 1,2200 | 1,2600 | 1,2000 | 1,2300 | 1,2300 | 51.600 |
13 mag 2024 | 1,1900 | 1,2150 | 1,1800 | 1,2000 | 1,2000 | 56.200 |
10 mag 2024 | 1,2200 | 1,2540 | 1,1800 | 1,2000 | 1,2000 | 70.400 |
09 mag 2024 | 1,2300 | 1,2600 | 1,2100 | 1,2400 | 1,2400 | 74.900 |
08 mag 2024 | 1,2100 | 1,3200 | 1,2100 | 1,2300 | 1,2300 | 37.400 |
07 mag 2024 | 1,2700 | 1,3100 | 1,2400 | 1,2800 | 1,2800 | 148.100 |
06 mag 2024 | 1,2300 | 1,2600 | 1,2000 | 1,2600 | 1,2600 | 67.100 |
03 mag 2024 | 1,2600 | 1,2600 | 1,2000 | 1,2400 | 1,2400 | 51.500 |
02 mag 2024 | 1,2600 | 1,2600 | 1,1900 | 1,2200 | 1,2200 | 114.600 |
01 mag 2024 | 1,2600 | 1,2600 | 1,2340 | 1,2400 | 1,2400 | 51.100 |
30 apr 2024 | 1,2200 | 1,2500 | 1,2100 | 1,2300 | 1,2300 | 70.700 |
29 apr 2024 | 1,2400 | 1,2600 | 1,2400 | 1,2400 | 1,2400 | 42.200 |
26 apr 2024 | 1,2000 | 1,2900 | 1,1950 | 1,2500 | 1,2500 | 31.800 |
25 apr 2024 | 1,2200 | 1,2400 | 1,1950 | 1,2000 | 1,2000 | 80.100 |
24 apr 2024 | 1,2300 | 1,2700 | 1,2090 | 1,2600 | 1,2600 | 111.800 |
23 apr 2024 | 1,2400 | 1,2700 | 1,2300 | 1,2600 | 1,2600 | 96.500 |
22 apr 2024 | 1,1800 | 1,2500 | 1,1800 | 1,2500 | 1,2500 | 72.700 |
19 apr 2024 | 1,1800 | 1,2170 | 1,1500 | 1,2000 | 1,2000 | 49.000 |
18 apr 2024 | 1,1600 | 1,2050 | 1,1400 | 1,1600 | 1,1600 | 127.700 |
17 apr 2024 | 1,2300 | 1,2300 | 1,1700 | 1,1900 | 1,1900 | 49.400 |
16 apr 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2200 | 1,2200 | 21.800 |
15 apr 2024 | 1,2900 | 1,3100 | 1,1800 | 1,2000 | 1,2000 | 159.100 |
12 apr 2024 | 1,2900 | 1,3200 | 1,2800 | 1,3200 | 1,3200 | 77.000 |
11 apr 2024 | 1,3400 | 1,3400 | 1,3000 | 1,3200 | 1,3200 | 130.500 |
10 apr 2024 | 1,3300 | 1,3500 | 1,2650 | 1,3200 | 1,3200 | 132.400 |
09 apr 2024 | 1,3800 | 1,3900 | 1,3600 | 1,3800 | 1,3800 | 263.800 |
08 apr 2024 | 1,3600 | 1,3900 | 1,3240 | 1,3800 | 1,3800 | 70.900 |
05 apr 2024 | 1,3300 | 1,3700 | 1,3200 | 1,3500 | 1,3500 | 56.800 |
04 apr 2024 | 1,3400 | 1,3700 | 1,3200 | 1,3500 | 1,3500 | 87.900 |
03 apr 2024 | 1,3300 | 1,4000 | 1,3100 | 1,3400 | 1,3400 | 108.400 |
02 apr 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3500 | 1,3500 | 221.500 |
01 apr 2024 | 1,3200 | 1,3800 | 1,3000 | 1,3500 | 1,3500 | 138.800 |
28 mar 2024 | 1,3400 | 1,3800 | 1,3300 | 1,3500 | 1,3500 | 40.400 |
27 mar 2024 | 1,3600 | 1,3750 | 1,3100 | 1,3500 | 1,3500 | 76.800 |
26 mar 2024 | 1,3300 | 1,3600 | 1,3200 | 1,3400 | 1,3400 | 80.500 |
25 mar 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3100 | 1,3100 | 46.000 |
22 mar 2024 | 1,3500 | 1,3770 | 1,3300 | 1,3300 | 1,3300 | 86.600 |
21 mar 2024 | 1,3400 | 1,3900 | 1,3170 | 1,3500 | 1,3500 | 141.900 |
20 mar 2024 | 1,3100 | 1,3900 | 1,3000 | 1,3800 | 1,3800 | 82.100 |
19 mar 2024 | 1,3200 | 1,3700 | 1,2900 | 1,3300 | 1,3300 | 67.800 |
18 mar 2024 | 1,3100 | 1,3450 | 1,2900 | 1,3000 | 1,3000 | 124.800 |
15 mar 2024 | 1,3000 | 1,3700 | 1,3000 | 1,3300 | 1,3300 | 479.300 |
14 mar 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3250 | 1,3250 | 73.200 |
13 mar 2024 | 1,3000 | 1,3600 | 1,2700 | 1,3500 | 1,3500 | 88.900 |
12 mar 2024 | 1,3300 | 1,3390 | 1,2900 | 1,3000 | 1,3000 | 103.400 |
11 mar 2024 | 1,3000 | 1,3490 | 1,2700 | 1,3400 | 1,3400 | 72.200 |
08 mar 2024 | 1,3300 | 1,3500 | 1,2900 | 1,3500 | 1,3500 | 90.000 |
07 mar 2024 | 1,2900 | 1,3300 | 1,2900 | 1,3100 | 1,3100 | 59.300 |
06 mar 2024 | 1,2800 | 1,3300 | 1,1700 | 1,3100 | 1,3100 | 420.800 |
05 mar 2024 | 1,3400 | 1,3400 | 1,2800 | 1,2900 | 1,2900 | 112.100 |
04 mar 2024 | 1,4300 | 1,4300 | 1,2800 | 1,3300 | 1,3300 | 383.600 |
01 mar 2024 | 1,3500 | 1,4100 | 1,3500 | 1,4100 | 1,4100 | 70.000 |
29 feb 2024 | 1,4300 | 1,4400 | 1,3200 | 1,3300 | 1,3300 | 129.700 |
28 feb 2024 | 1,4100 | 1,4600 | 1,3400 | 1,3900 | 1,3900 | 85.300 |
27 feb 2024 | 1,4100 | 1,4550 | 1,3800 | 1,4000 | 1,4000 | 103.500 |
26 feb 2024 | 1,4500 | 1,4500 | 1,4200 | 1,4400 | 1,4400 | 403.100 |
23 feb 2024 | 1,5200 | 1,5300 | 1,4600 | 1,4800 | 1,4800 | 118.300 |
22 feb 2024 | 1,4700 | 1,5570 | 1,4500 | 1,4600 | 1,4600 | 88.600 |
21 feb 2024 | 1,4600 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 126.700 |
20 feb 2024 | 1,6000 | 1,6070 | 1,4500 | 1,4700 | 1,4700 | 242.100 |
16 feb 2024 | 1,6300 | 1,6800 | 1,5900 | 1,5900 | 1,5900 | 68.700 |
15 feb 2024 | 1,5600 | 1,6650 | 1,5200 | 1,6200 | 1,6200 | 157.300 |
14 feb 2024 | 1,4400 | 1,5200 | 1,4000 | 1,5100 | 1,5100 | 120.400 |
13 feb 2024 | 1,5400 | 1,5500 | 1,4000 | 1,4100 | 1,4100 | 149.400 |
12 feb 2024 | 1,5900 | 1,6600 | 1,5700 | 1,5800 | 1,5800 | 105.500 |
09 feb 2024 | 1,6300 | 1,7100 | 1,5650 | 1,5800 | 1,5800 | 97.600 |
08 feb 2024 | 1,6500 | 1,6500 | 1,6100 | 1,6200 | 1,6200 | 64.400 |
07 feb 2024 | 1,6400 | 1,6500 | 1,6000 | 1,6000 | 1,6000 | 95.000 |
06 feb 2024 | 1,6000 | 1,6500 | 1,5900 | 1,6400 | 1,6400 | 51.000 |
*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...