Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 1,8000 | 1,9200 | 1,8000 | 1,9200 | 1,9200 | 24.611 |
27 giu 2024 | 1,6800 | 1,7700 | 1,6800 | 1,7600 | 1,7600 | 19.000 |
26 giu 2024 | 1,7300 | 1,7500 | 1,6800 | 1,6900 | 1,6900 | 40.300 |
25 giu 2024 | 1,7800 | 1,8700 | 1,7000 | 1,7000 | 1,7000 | 52.800 |
24 giu 2024 | 1,8600 | 1,8600 | 1,7500 | 1,7900 | 1,7900 | 24.500 |
21 giu 2024 | 1,9600 | 1,9800 | 1,7700 | 1,8300 | 1,8300 | 103.900 |
20 giu 2024 | 1,9400 | 1,9600 | 1,9300 | 1,9600 | 1,9600 | 28.100 |
18 giu 2024 | 2,0000 | 2,0000 | 1,9200 | 1,9300 | 1,9300 | 15.700 |
17 giu 2024 | 2,0000 | 2,0100 | 1,9200 | 1,9600 | 1,9600 | 19.500 |
14 giu 2024 | 2,0700 | 2,0700 | 1,9800 | 2,0000 | 2,0000 | 24.500 |
13 giu 2024 | 2,0300 | 2,0600 | 1,9800 | 2,0600 | 2,0600 | 14.800 |
12 giu 2024 | 1,9600 | 2,0300 | 1,9600 | 1,9800 | 1,9800 | 43.400 |
11 giu 2024 | 1,9900 | 2,0000 | 1,9300 | 1,9600 | 1,9600 | 21.600 |
10 giu 2024 | 1,9100 | 1,9900 | 1,9100 | 1,9500 | 1,9500 | 11.700 |
07 giu 2024 | 1,9600 | 2,0160 | 1,9300 | 1,9500 | 1,9500 | 16.000 |
06 giu 2024 | 1,9100 | 1,9900 | 1,9100 | 1,9700 | 1,9700 | 32.100 |
05 giu 2024 | 1,9200 | 1,9900 | 1,9200 | 1,9500 | 1,9500 | 23.000 |
04 giu 2024 | 2,0100 | 2,0300 | 1,9200 | 1,9700 | 1,9700 | 20.500 |
03 giu 2024 | 2,0500 | 2,0500 | 1,9600 | 2,0000 | 2,0000 | 17.500 |
31 mag 2024 | 1,9300 | 2,0500 | 1,9300 | 2,0200 | 2,0200 | 48.600 |
30 mag 2024 | 1,9200 | 2,0000 | 1,8900 | 1,9400 | 1,9400 | 21.400 |
29 mag 2024 | 1,9400 | 1,9900 | 1,8900 | 1,9200 | 1,9200 | 40.900 |
28 mag 2024 | 1,9700 | 2,0400 | 1,9600 | 1,9800 | 1,9800 | 41.300 |
24 mag 2024 | 2,0200 | 2,0210 | 1,9500 | 1,9900 | 1,9900 | 85.300 |
23 mag 2024 | 2,2000 | 2,2000 | 2,0400 | 2,1100 | 2,1100 | 49.800 |
22 mag 2024 | 2,1400 | 2,2500 | 2,1400 | 2,1800 | 2,1800 | 40.000 |
21 mag 2024 | 2,2400 | 2,2600 | 2,1500 | 2,1700 | 2,1700 | 48.900 |
20 mag 2024 | 2,1600 | 2,2900 | 2,1200 | 2,2800 | 2,2800 | 34.600 |
17 mag 2024 | 2,1200 | 2,2000 | 2,0500 | 2,1600 | 2,1600 | 73.900 |
16 mag 2024 | 2,1900 | 2,2180 | 2,0500 | 2,0800 | 2,0800 | 79.500 |
15 mag 2024 | 2,1200 | 2,2500 | 2,1200 | 2,1900 | 2,1900 | 68.700 |
14 mag 2024 | 2,2500 | 2,4100 | 2,1000 | 2,2400 | 2,2400 | 302.000 |
13 mag 2024 | 2,4300 | 2,7800 | 2,3500 | 2,6200 | 2,6200 | 256.300 |
10 mag 2024 | 2,2500 | 2,4100 | 2,2500 | 2,4000 | 2,4000 | 46.500 |
09 mag 2024 | 2,3200 | 2,5000 | 2,2300 | 2,3100 | 2,3100 | 139.100 |
08 mag 2024 | 2,1300 | 2,4700 | 2,1140 | 2,4100 | 2,4100 | 174.800 |
07 mag 2024 | 2,0500 | 2,1750 | 2,0340 | 2,1300 | 2,1300 | 63.500 |
06 mag 2024 | 2,0700 | 2,1200 | 1,9900 | 2,0700 | 2,0700 | 60.900 |
03 mag 2024 | 2,0300 | 2,0900 | 2,0170 | 2,0400 | 2,0400 | 36.300 |
02 mag 2024 | 2,0100 | 2,0900 | 1,9610 | 2,0600 | 2,0600 | 56.700 |
01 mag 2024 | 1,9800 | 2,0500 | 1,8800 | 1,9500 | 1,9500 | 129.400 |
30 apr 2024 | 2,0100 | 2,0800 | 1,9200 | 1,9400 | 1,9400 | 126.400 |
29 apr 2024 | 2,0400 | 2,1200 | 2,0200 | 2,0500 | 2,0500 | 92.900 |
26 apr 2024 | 2,0900 | 2,1500 | 2,0100 | 2,1000 | 2,1000 | 164.000 |
25 apr 2024 | 2,1700 | 2,2700 | 2,0900 | 2,1900 | 2,1900 | 600.200 |
24 apr 2024 | 2,0900 | 2,1800 | 2,0500 | 2,0700 | 2,0700 | 51.200 |
23 apr 2024 | 2,0900 | 2,1800 | 2,0500 | 2,1400 | 2,1400 | 100.600 |
22 apr 2024 | 2,2100 | 2,2100 | 2,1000 | 2,1200 | 2,1200 | 72.900 |
19 apr 2024 | 2,2500 | 2,2600 | 2,1100 | 2,1900 | 2,1900 | 133.900 |
18 apr 2024 | 2,1400 | 2,3500 | 2,1400 | 2,2500 | 2,2500 | 193.700 |
17 apr 2024 | 2,2500 | 2,3000 | 2,1000 | 2,1300 | 2,1300 | 126.800 |
16 apr 2024 | 1,8000 | 2,3800 | 1,7800 | 2,2900 | 2,2900 | 580.800 |
15 apr 2024 | 2,1200 | 2,2100 | 1,8400 | 1,9600 | 1,9600 | 433.500 |
12 apr 2024 | 2,1900 | 2,2000 | 2,0100 | 2,0700 | 2,0700 | 411.700 |
11 apr 2024 | 2,4100 | 2,4800 | 2,1000 | 2,3000 | 2,3000 | 830.100 |
10 apr 2024 | 2,4200 | 3,0500 | 2,2100 | 2,5100 | 2,5100 | 5.192.400 |
09 apr 2024 | 3,9700 | 4,4800 | 2,5300 | 2,5900 | 2,5900 | 111.996.200 |
08 apr 2024 | 1,4500 | 1,4800 | 1,3800 | 1,4300 | 1,4300 | 24.700 |
05 apr 2024 | 1,4500 | 1,4600 | 1,3600 | 1,4100 | 1,4100 | 53.800 |
04 apr 2024 | 1,4100 | 1,5400 | 1,4100 | 1,4600 | 1,4600 | 81.000 |
03 apr 2024 | 1,3900 | 1,4800 | 1,3460 | 1,4300 | 1,4300 | 31.600 |
02 apr 2024 | 1,3300 | 1,5200 | 1,3000 | 1,4100 | 1,4100 | 151.300 |
01 apr 2024 | 1,6200 | 1,6300 | 1,3000 | 1,4000 | 1,4000 | 275.600 |
28 mar 2024 | 1,7300 | 1,7400 | 1,5800 | 1,6800 | 1,6800 | 107.600 |
27 mar 2024 | 1,6500 | 1,6900 | 1,6200 | 1,6800 | 1,6800 | 79.300 |
26 mar 2024 | 1,6100 | 1,7500 | 1,6100 | 1,6800 | 1,6800 | 176.000 |
25 mar 2024 | 1,7400 | 1,8000 | 1,5400 | 1,5500 | 1,5500 | 318.300 |
22 mar 2024 | 2,1200 | 2,4800 | 1,7500 | 1,8500 | 1,8500 | 2.091.200 |
21 mar 2024 | 1,6700 | 2,0800 | 1,5700 | 2,0300 | 2,0300 | 9.951.400 |
20 mar 2024 | 1,5500 | 1,5600 | 1,5100 | 1,5400 | 1,5400 | 59.200 |
19 mar 2024 | 1,7100 | 1,7500 | 1,5100 | 1,5500 | 1,5500 | 76.200 |
18 mar 2024 | 1,5500 | 1,7500 | 1,5400 | 1,6800 | 1,6800 | 88.200 |
15 mar 2024 | 1,5700 | 1,6800 | 1,5170 | 1,5600 | 1,5600 | 94.100 |
14 mar 2024 | 1,6500 | 1,7600 | 1,5300 | 1,5700 | 1,5700 | 90.900 |
13 mar 2024 | 1,7700 | 1,8400 | 1,6000 | 1,6300 | 1,6300 | 105.000 |
12 mar 2024 | 1,8400 | 1,9400 | 1,8000 | 1,8400 | 1,8400 | 131.700 |
11 mar 2024 | 1,8500 | 1,9100 | 1,7100 | 1,7500 | 1,7500 | 139.800 |
08 mar 2024 | 2,2600 | 2,4100 | 1,8600 | 1,9200 | 1,9200 | 362.400 |
07 mar 2024 | 1,7300 | 2,4600 | 1,7300 | 2,2500 | 2,2500 | 1.280.000 |
06 mar 2024 | 1,6900 | 1,9810 | 1,5200 | 1,7800 | 1,7800 | 912.600 |
05 mar 2024 | 1,3000 | 1,9200 | 1,2800 | 1,6110 | 1,6110 | 1.858.300 |
04 mar 2024 | 1,4000 | 1,4000 | 1,2100 | 1,2800 | 1,2800 | 194.600 |
01 mar 2024 | 1,3300 | 1,5300 | 1,3000 | 1,3800 | 1,3800 | 698.300 |
29 feb 2024 | 1,1900 | 1,5400 | 1,0500 | 1,4500 | 1,4500 | 7.788.900 |
28 feb 2024 | 1,0500 | 1,0500 | 1,0300 | 1,0400 | 1,0400 | 5.500 |
27 feb 2024 | 1,0100 | 1,0500 | 1,0100 | 1,0350 | 1,0350 | 13.800 |
26 feb 2024 | 1,0200 | 1,0500 | 1,0000 | 1,0300 | 1,0300 | 29.400 |
23 feb 2024 | 1,0600 | 1,0700 | 1,0100 | 1,0200 | 1,0200 | 21.100 |
22 feb 2024 | 1,0500 | 1,0900 | 1,0300 | 1,0310 | 1,0310 | 35.600 |
21 feb 2024 | 1,0900 | 1,1000 | 1,0600 | 1,0700 | 1,0700 | 30.000 |
20 feb 2024 | 1,0800 | 1,0800 | 1,0600 | 1,0700 | 1,0700 | 18.200 |
16 feb 2024 | 1,0900 | 1,1000 | 1,0600 | 1,0600 | 1,0600 | 18.100 |
15 feb 2024 | 1,0000 | 1,0700 | 1,0000 | 1,0650 | 1,0650 | 50.600 |
14 feb 2024 | 0,9900 | 1,0400 | 0,9800 | 1,0100 | 1,0100 | 27.000 |
13 feb 2024 | 1,0250 | 1,0250 | 0,9800 | 0,9860 | 0,9860 | 23.900 |
12 feb 2024 | 1,0000 | 1,0500 | 0,9900 | 1,0400 | 1,0400 | 13.000 |
09 feb 2024 | 1,0300 | 1,0500 | 0,9900 | 1,0300 | 1,0300 | 60.300 |
08 feb 2024 | 1,0100 | 1,0600 | 1,0100 | 1,0400 | 1,0400 | 52.600 |
07 feb 2024 | 1,0900 | 1,0900 | 1,0300 | 1,0700 | 1,0700 | 17.000 |
06 feb 2024 | 1,0400 | 1,1000 | 1,0400 | 1,0700 | 1,0700 | 21.900 |
*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...