Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 0,8100 | 0,9000 | 0,7700 | 0,7800 | 0,7800 | 3.608.500 |
25 apr 2024 | 0,8600 | 0,8800 | 0,6700 | 0,8100 | 0,8100 | 12.934.000 |
24 apr 2024 | 0,9700 | 1,0300 | 0,8600 | 0,8600 | 0,8600 | 4.885.100 |
23 apr 2024 | 1,2900 | 1,3000 | 0,9500 | 0,9600 | 0,9600 | 7.776.100 |
22 apr 2024 | 1,2300 | 1,3100 | 1,2100 | 1,2900 | 1,2900 | 1.156.600 |
19 apr 2024 | 1,2500 | 1,2900 | 1,1900 | 1,2200 | 1,2200 | 893.900 |
18 apr 2024 | 1,2800 | 1,3100 | 1,2400 | 1,2600 | 1,2600 | 961.700 |
17 apr 2024 | 1,3700 | 1,3900 | 1,2300 | 1,2800 | 1,2800 | 1.422.800 |
16 apr 2024 | 1,4200 | 1,4200 | 1,3400 | 1,3700 | 1,3700 | 625.200 |
15 apr 2024 | 1,4800 | 1,4800 | 1,3400 | 1,4200 | 1,4200 | 1.317.900 |
12 apr 2024 | 1,5700 | 1,5700 | 1,4700 | 1,4900 | 1,4900 | 933.900 |
11 apr 2024 | 1,5700 | 1,6000 | 1,5500 | 1,5800 | 1,5800 | 576.400 |
10 apr 2024 | 1,6100 | 1,6200 | 1,5600 | 1,5700 | 1,5700 | 751.200 |
09 apr 2024 | 1,6500 | 1,6900 | 1,6200 | 1,6300 | 1,6300 | 681.400 |
08 apr 2024 | 1,6500 | 1,7200 | 1,6400 | 1,6500 | 1,6500 | 498.300 |
05 apr 2024 | 1,5900 | 1,6700 | 1,5900 | 1,6400 | 1,6400 | 744.200 |
04 apr 2024 | 1,6500 | 1,7300 | 1,6100 | 1,6300 | 1,6300 | 993.300 |
03 apr 2024 | 1,6100 | 1,6400 | 1,5600 | 1,6100 | 1,6100 | 1.084.000 |
02 apr 2024 | 1,7200 | 1,7400 | 1,6000 | 1,6500 | 1,6500 | 1.404.600 |
01 apr 2024 | 1,8000 | 1,8200 | 1,7300 | 1,7500 | 1,7500 | 1.045.100 |
28 mar 2024 | 1,8600 | 1,8700 | 1,7700 | 1,8000 | 1,8000 | 957.700 |
27 mar 2024 | 1,8600 | 1,8900 | 1,8100 | 1,8500 | 1,8500 | 747.700 |
26 mar 2024 | 1,8800 | 1,9000 | 1,8000 | 1,8300 | 1,8300 | 1.149.000 |
25 mar 2024 | 1,9000 | 1,9500 | 1,8700 | 1,8700 | 1,8700 | 875.700 |
22 mar 2024 | 2,0700 | 2,0700 | 1,8900 | 1,9000 | 1,9000 | 1.302.500 |
21 mar 2024 | 2,0100 | 2,1100 | 1,9100 | 2,0600 | 2,0600 | 2.734.000 |
20 mar 2024 | 1,9000 | 1,9700 | 1,7800 | 1,9400 | 1,9400 | 2.647.500 |
19 mar 2024 | 2,0000 | 2,0400 | 1,8900 | 1,9000 | 1,9000 | 2.404.800 |
18 mar 2024 | 1,9800 | 2,2100 | 1,9800 | 2,0400 | 2,0400 | 2.569.400 |
15 mar 2024 | 1,9500 | 2,0100 | 1,8600 | 1,9000 | 1,9000 | 3.555.200 |
14 mar 2024 | 2,3200 | 2,3300 | 2,1700 | 2,1900 | 2,1900 | 1.843.300 |
13 mar 2024 | 2,3600 | 2,3900 | 2,3000 | 2,3200 | 2,3200 | 772.200 |
12 mar 2024 | 2,3900 | 2,4100 | 2,2800 | 2,3600 | 2,3600 | 1.574.800 |
11 mar 2024 | 2,4500 | 2,4600 | 2,3800 | 2,4100 | 2,4100 | 698.400 |
08 mar 2024 | 2,5500 | 2,6100 | 2,4200 | 2,4400 | 2,4400 | 1.184.800 |
07 mar 2024 | 2,5200 | 2,5700 | 2,4900 | 2,5000 | 2,5000 | 884.600 |
06 mar 2024 | 2,4800 | 2,5700 | 2,4000 | 2,5100 | 2,5100 | 1.135.800 |
05 mar 2024 | 2,6500 | 2,6500 | 2,4200 | 2,4600 | 2,4600 | 1.706.100 |
04 mar 2024 | 2,6900 | 2,7700 | 2,6600 | 2,6700 | 2,6700 | 1.734.900 |
01 mar 2024 | 2,6800 | 2,6900 | 2,5800 | 2,6200 | 2,6200 | 1.585.900 |
29 feb 2024 | 2,4800 | 2,6700 | 2,4800 | 2,6200 | 2,6200 | 1.972.400 |
28 feb 2024 | 2,5200 | 2,6100 | 2,4300 | 2,4300 | 2,4300 | 1.272.400 |
27 feb 2024 | 2,4100 | 2,5000 | 2,4000 | 2,4800 | 2,4800 | 949.400 |
26 feb 2024 | 2,3600 | 2,5100 | 2,3600 | 2,4400 | 2,4400 | 1.090.600 |
23 feb 2024 | 2,2700 | 2,4200 | 2,2000 | 2,3500 | 2,3500 | 1.387.600 |
22 feb 2024 | 2,3700 | 2,4100 | 2,2600 | 2,2600 | 2,2600 | 1.064.900 |
21 feb 2024 | 2,4700 | 2,4700 | 2,3300 | 2,3500 | 2,3500 | 1.049.700 |
20 feb 2024 | 2,6800 | 2,7300 | 2,4400 | 2,4900 | 2,4900 | 2.100.800 |
16 feb 2024 | 2,7000 | 2,7900 | 2,6000 | 2,6800 | 2,6800 | 1.437.400 |
15 feb 2024 | 2,7700 | 2,8000 | 2,6300 | 2,7200 | 2,7200 | 1.732.100 |
14 feb 2024 | 2,6700 | 2,8200 | 2,6500 | 2,7600 | 2,7600 | 2.822.800 |
13 feb 2024 | 2,6000 | 2,6500 | 2,5200 | 2,6200 | 2,6200 | 2.254.400 |
12 feb 2024 | 2,5000 | 2,6800 | 2,4600 | 2,6600 | 2,6600 | 4.447.500 |
09 feb 2024 | 2,2600 | 2,4700 | 2,2300 | 2,4400 | 2,4400 | 3.284.100 |
08 feb 2024 | 2,0900 | 2,2900 | 2,0800 | 2,2200 | 2,2200 | 3.270.300 |
07 feb 2024 | 2,1600 | 2,1800 | 1,9500 | 2,0000 | 2,0000 | 3.084.300 |
06 feb 2024 | 2,3100 | 2,3100 | 2,1500 | 2,1600 | 2,1600 | 3.071.700 |
05 feb 2024 | 2,3500 | 2,5400 | 2,2700 | 2,3100 | 2,3100 | 9.039.900 |
02 feb 2024 | 2,3700 | 2,5600 | 2,2600 | 2,3400 | 2,3400 | 26.072.700 |
01 feb 2024 | 1,8100 | 1,8500 | 1,7500 | 1,8400 | 1,8400 | 928.700 |
31 gen 2024 | 1,8300 | 1,8900 | 1,7900 | 1,7900 | 1,7900 | 920.400 |
30 gen 2024 | 1,9300 | 1,9300 | 1,8400 | 1,8400 | 1,8400 | 711.100 |
29 gen 2024 | 1,8700 | 1,9700 | 1,8600 | 1,9300 | 1,9300 | 768.100 |
26 gen 2024 | 1,9500 | 1,9900 | 1,9000 | 1,9100 | 1,9100 | 755.400 |
25 gen 2024 | 2,0400 | 2,0500 | 1,9300 | 1,9500 | 1,9500 | 693.800 |
24 gen 2024 | 2,0900 | 2,1300 | 2,0000 | 2,0200 | 2,0200 | 904.800 |
23 gen 2024 | 2,1500 | 2,2200 | 2,0300 | 2,0600 | 2,0600 | 832.400 |
22 gen 2024 | 2,0300 | 2,1800 | 2,0300 | 2,1200 | 2,1200 | 828.800 |
19 gen 2024 | 2,0800 | 2,0900 | 1,9100 | 2,0100 | 2,0100 | 1.030.900 |
18 gen 2024 | 2,0200 | 2,0800 | 1,9700 | 2,0700 | 2,0700 | 744.100 |
17 gen 2024 | 2,1500 | 2,1500 | 1,9500 | 2,0000 | 2,0000 | 1.336.000 |
16 gen 2024 | 2,3500 | 2,3500 | 2,1200 | 2,1700 | 2,1700 | 1.599.400 |
12 gen 2024 | 2,2600 | 2,4600 | 2,2500 | 2,3000 | 2,3000 | 1.464.100 |
11 gen 2024 | 2,2900 | 2,3100 | 2,1900 | 2,2600 | 2,2600 | 834.700 |
10 gen 2024 | 2,4200 | 2,4400 | 2,2600 | 2,3000 | 2,3000 | 1.569.900 |
09 gen 2024 | 2,3300 | 2,4200 | 2,2200 | 2,4100 | 2,4100 | 1.168.700 |
08 gen 2024 | 2,2000 | 2,3800 | 2,0800 | 2,3400 | 2,3400 | 2.311.100 |
05 gen 2024 | 2,1300 | 2,2500 | 2,0400 | 2,1200 | 2,1200 | 1.818.500 |
04 gen 2024 | 1,9700 | 2,2200 | 1,9500 | 2,1300 | 2,1300 | 1.901.600 |
03 gen 2024 | 2,0100 | 2,0700 | 1,9500 | 1,9900 | 1,9900 | 975.800 |
02 gen 2024 | 2,0200 | 2,0700 | 1,9300 | 2,0500 | 2,0500 | 1.017.700 |
29 dic 2023 | 2,0600 | 2,0900 | 1,9600 | 2,0300 | 2,0300 | 675.500 |
28 dic 2023 | 2,0100 | 2,1200 | 1,9800 | 2,0900 | 2,0900 | 944.700 |
27 dic 2023 | 2,0000 | 2,0800 | 1,9200 | 2,0500 | 2,0500 | 1.339.100 |
26 dic 2023 | 1,7200 | 1,9600 | 1,7200 | 1,9400 | 1,9400 | 1.084.200 |
22 dic 2023 | 1,7600 | 1,8500 | 1,7400 | 1,7700 | 1,7700 | 740.800 |
21 dic 2023 | 1,6800 | 1,7900 | 1,6500 | 1,7700 | 1,7700 | 657.200 |
20 dic 2023 | 1,6400 | 1,8000 | 1,5800 | 1,6700 | 1,6700 | 1.207.600 |
19 dic 2023 | 1,5300 | 1,6500 | 1,5300 | 1,6400 | 1,6400 | 747.600 |
18 dic 2023 | 1,5300 | 1,5600 | 1,4900 | 1,5500 | 1,5500 | 451.200 |
15 dic 2023 | 1,4900 | 1,5800 | 1,4600 | 1,5400 | 1,5400 | 618.600 |
14 dic 2023 | 1,4600 | 1,5100 | 1,4600 | 1,4600 | 1,4600 | 412.700 |
13 dic 2023 | 1,4000 | 1,4800 | 1,3800 | 1,4400 | 1,4400 | 364.800 |
12 dic 2023 | 1,4800 | 1,4800 | 1,4000 | 1,4000 | 1,4000 | 383.800 |
11 dic 2023 | 1,5500 | 1,5500 | 1,4800 | 1,4800 | 1,4800 | 462.300 |
08 dic 2023 | 1,5800 | 1,5900 | 1,5500 | 1,5600 | 1,5600 | 218.700 |
07 dic 2023 | 1,5800 | 1,6200 | 1,5700 | 1,5800 | 1,5800 | 175.800 |
06 dic 2023 | 1,6000 | 1,6500 | 1,5800 | 1,5800 | 1,5800 | 402.700 |
05 dic 2023 | 1,5100 | 1,6000 | 1,5100 | 1,5900 | 1,5900 | 545.000 |
04 dic 2023 | 1,5500 | 1,5600 | 1,4900 | 1,5500 | 1,5500 | 276.000 |
*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...