Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 1,3500 | 1,3550 | 1,2900 | 1,3400 | 1,3400 | 5.080.300 |
24 giu 2024 | 1,4000 | 1,4400 | 1,3100 | 1,3550 | 1,3550 | 6.543.200 |
21 giu 2024 | 1,3700 | 1,4200 | 1,3500 | 1,4100 | 1,4100 | 10.737.900 |
20 giu 2024 | 1,4400 | 1,4400 | 1,3600 | 1,3900 | 1,3900 | 7.514.600 |
18 giu 2024 | 1,4800 | 1,5100 | 1,4000 | 1,4400 | 1,4400 | 5.397.000 |
17 giu 2024 | 1,4000 | 1,5100 | 1,4000 | 1,4700 | 1,4700 | 4.535.000 |
14 giu 2024 | 1,3900 | 1,4400 | 1,3800 | 1,4300 | 1,4300 | 3.987.500 |
13 giu 2024 | 1,4400 | 1,4600 | 1,3700 | 1,3900 | 1,3900 | 4.852.500 |
12 giu 2024 | 1,5100 | 1,5500 | 1,4240 | 1,4500 | 1,4500 | 6.357.100 |
11 giu 2024 | 1,3900 | 1,4600 | 1,3600 | 1,4400 | 1,4400 | 5.807.800 |
10 giu 2024 | 1,3800 | 1,4450 | 1,3800 | 1,4200 | 1,4200 | 4.236.700 |
07 giu 2024 | 1,4100 | 1,4590 | 1,3800 | 1,4300 | 1,4300 | 5.903.700 |
06 giu 2024 | 1,5300 | 1,5600 | 1,4200 | 1,4500 | 1,4500 | 6.693.800 |
05 giu 2024 | 1,5000 | 1,5700 | 1,4600 | 1,5600 | 1,5600 | 4.449.200 |
04 giu 2024 | 1,5900 | 1,5900 | 1,4500 | 1,4650 | 1,4650 | 7.203.300 |
03 giu 2024 | 1,6600 | 1,6800 | 1,5800 | 1,5900 | 1,5900 | 4.204.000 |
31 mag 2024 | 1,7400 | 1,7600 | 1,5500 | 1,6400 | 1,6400 | 7.016.400 |
30 mag 2024 | 1,6300 | 1,7500 | 1,6300 | 1,7300 | 1,7300 | 8.438.500 |
29 mag 2024 | 1,5900 | 1,6600 | 1,5600 | 1,6400 | 1,6400 | 4.990.700 |
28 mag 2024 | 1,6300 | 1,7400 | 1,6100 | 1,6400 | 1,6400 | 7.220.000 |
24 mag 2024 | 1,5300 | 1,5900 | 1,5100 | 1,5900 | 1,5900 | 4.032.900 |
23 mag 2024 | 1,5800 | 1,5900 | 1,5100 | 1,5200 | 1,5200 | 6.639.100 |
22 mag 2024 | 1,6100 | 1,6650 | 1,5800 | 1,5950 | 1,5950 | 5.004.800 |
21 mag 2024 | 1,6900 | 1,7100 | 1,5800 | 1,6000 | 1,6000 | 11.068.600 |
20 mag 2024 | 1,7500 | 1,9000 | 1,7100 | 1,7300 | 1,7300 | 9.640.500 |
17 mag 2024 | 1,7000 | 1,7650 | 1,6800 | 1,7200 | 1,7200 | 8.945.800 |
16 mag 2024 | 1,7700 | 1,8200 | 1,6800 | 1,7300 | 1,7300 | 8.199.800 |
15 mag 2024 | 2,0200 | 2,0600 | 1,7420 | 1,7700 | 1,7700 | 12.986.900 |
14 mag 2024 | 1,9000 | 2,1200 | 1,8700 | 1,9200 | 1,9200 | 21.762.600 |
13 mag 2024 | 1,7400 | 1,9100 | 1,7150 | 1,8200 | 1,8200 | 11.357.300 |
10 mag 2024 | 1,7800 | 1,7800 | 1,6700 | 1,7100 | 1,7100 | 9.126.000 |
09 mag 2024 | 1,9600 | 1,9600 | 1,6700 | 1,6900 | 1,6900 | 18.810.400 |
08 mag 2024 | 1,7600 | 2,3200 | 1,7000 | 1,9600 | 1,9600 | 61.552.900 |
07 mag 2024 | 1,7000 | 1,7700 | 1,6400 | 1,6500 | 1,6500 | 10.530.800 |
06 mag 2024 | 1,5300 | 1,6900 | 1,5300 | 1,6700 | 1,6700 | 10.552.700 |
03 mag 2024 | 1,5500 | 1,7000 | 1,5200 | 1,6800 | 1,6800 | 10.417.400 |
02 mag 2024 | 1,5000 | 1,5500 | 1,4500 | 1,5000 | 1,5000 | 4.394.200 |
01 mag 2024 | 1,4700 | 1,5400 | 1,4500 | 1,4800 | 1,4800 | 3.620.700 |
30 apr 2024 | 1,4700 | 1,5100 | 1,4300 | 1,4700 | 1,4700 | 6.872.800 |
29 apr 2024 | 1,5000 | 1,6200 | 1,4100 | 1,4600 | 1,4600 | 5.319.200 |
26 apr 2024 | 1,4000 | 1,4500 | 1,3800 | 1,4400 | 1,4400 | 4.324.600 |
25 apr 2024 | 1,4100 | 1,4400 | 1,3500 | 1,3700 | 1,3700 | 4.675.700 |
24 apr 2024 | 1,5550 | 1,5700 | 1,3800 | 1,4300 | 1,4300 | 5.833.900 |
23 apr 2024 | 1,3000 | 1,5400 | 1,2800 | 1,4600 | 1,4600 | 12.047.200 |
22 apr 2024 | 1,3400 | 1,3700 | 1,2400 | 1,3000 | 1,3000 | 5.420.800 |
19 apr 2024 | 1,2500 | 1,3400 | 1,2500 | 1,3100 | 1,3100 | 5.479.300 |
18 apr 2024 | 1,2500 | 1,3800 | 1,2100 | 1,2600 | 1,2600 | 7.555.500 |
17 apr 2024 | 1,3500 | 1,3600 | 1,2200 | 1,2500 | 1,2500 | 7.228.400 |
16 apr 2024 | 1,3200 | 1,3800 | 1,2650 | 1,3300 | 1,3300 | 5.364.800 |
15 apr 2024 | 1,3600 | 1,5000 | 1,2750 | 1,3350 | 1,3350 | 10.004.200 |
12 apr 2024 | 1,4800 | 1,4800 | 1,2700 | 1,3000 | 1,3000 | 15.268.200 |
11 apr 2024 | 1,7600 | 1,7700 | 1,2350 | 1,4400 | 1,4400 | 21.010.200 |
10 apr 2024 | 1,7600 | 1,7980 | 1,7200 | 1,7600 | 1,7600 | 7.381.200 |
09 apr 2024 | 1,8700 | 1,9500 | 1,8500 | 1,9200 | 1,9200 | 4.523.000 |
08 apr 2024 | 2,0000 | 2,0500 | 1,8600 | 1,8800 | 1,8800 | 6.116.200 |
05 apr 2024 | 1,9800 | 2,0410 | 1,9500 | 2,0000 | 2,0000 | 4.311.300 |
04 apr 2024 | 2,1000 | 2,2100 | 1,9650 | 2,0100 | 2,0100 | 8.425.900 |
03 apr 2024 | 1,9000 | 2,0300 | 1,8800 | 1,9900 | 1,9900 | 5.719.400 |
02 apr 2024 | 2,0200 | 2,0600 | 1,9150 | 1,9300 | 1,9300 | 7.549.700 |
01 apr 2024 | 2,0200 | 2,1200 | 1,9600 | 2,1000 | 2,1000 | 10.208.800 |
28 mar 2024 | 1,8200 | 1,9800 | 1,7900 | 1,9700 | 1,9700 | 10.558.700 |
27 mar 2024 | 1,7000 | 1,8000 | 1,6800 | 1,7800 | 1,7800 | 7.935.200 |
26 mar 2024 | 1,7500 | 1,9000 | 1,6700 | 1,6900 | 1,6900 | 11.258.500 |
25 mar 2024 | 1,7100 | 1,7400 | 1,6300 | 1,6900 | 1,6900 | 5.504.700 |
22 mar 2024 | 1,7400 | 1,7500 | 1,6600 | 1,7100 | 1,7100 | 5.212.400 |
21 mar 2024 | 1,8000 | 1,8100 | 1,7550 | 1,7900 | 1,7900 | 4.318.900 |
20 mar 2024 | 1,7200 | 1,8180 | 1,6830 | 1,7900 | 1,7900 | 6.203.200 |
19 mar 2024 | 1,7200 | 1,7400 | 1,6800 | 1,7000 | 1,7000 | 5.746.100 |
18 mar 2024 | 1,7400 | 1,8790 | 1,6600 | 1,7300 | 1,7300 | 6.638.600 |
15 mar 2024 | 1,7950 | 1,8300 | 1,6630 | 1,7000 | 1,7000 | 22.925.400 |
14 mar 2024 | 1,9100 | 1,9200 | 1,7300 | 1,7650 | 1,7650 | 10.643.300 |
13 mar 2024 | 1,9200 | 2,0450 | 1,8700 | 1,9200 | 1,9200 | 7.171.300 |
12 mar 2024 | 1,9500 | 1,9750 | 1,8700 | 1,9200 | 1,9200 | 9.057.500 |
11 mar 2024 | 2,0700 | 2,1300 | 1,9200 | 1,9300 | 1,9300 | 10.505.000 |
08 mar 2024 | 2,1100 | 2,2150 | 2,0600 | 2,0700 | 2,0700 | 7.459.700 |
07 mar 2024 | 2,1300 | 2,1600 | 2,0600 | 2,0700 | 2,0700 | 7.873.800 |
06 mar 2024 | 2,2200 | 2,2400 | 2,0600 | 2,1700 | 2,1700 | 9.489.200 |
05 mar 2024 | 2,2500 | 2,3800 | 2,1700 | 2,1900 | 2,1900 | 8.443.200 |
04 mar 2024 | 2,3500 | 2,3500 | 2,2250 | 2,2600 | 2,2600 | 5.968.100 |
01 mar 2024 | 2,4100 | 2,4150 | 2,2840 | 2,3300 | 2,3300 | 6.319.600 |
29 feb 2024 | 2,4300 | 2,5190 | 2,3100 | 2,3900 | 2,3900 | 7.331.100 |
28 feb 2024 | 2,2000 | 2,3800 | 2,1100 | 2,3800 | 2,3800 | 13.011.600 |
27 feb 2024 | 2,3200 | 2,5500 | 2,2400 | 2,5000 | 2,5000 | 12.422.800 |
26 feb 2024 | 2,2600 | 2,3350 | 2,2000 | 2,2400 | 2,2400 | 8.608.300 |
23 feb 2024 | 2,3000 | 2,3000 | 2,1550 | 2,1900 | 2,1900 | 7.907.700 |
22 feb 2024 | 2,4800 | 2,4800 | 2,2700 | 2,3000 | 2,3000 | 8.117.000 |
21 feb 2024 | 2,5300 | 2,5350 | 2,3800 | 2,4000 | 2,4000 | 6.198.300 |
20 feb 2024 | 2,5300 | 2,5600 | 2,4500 | 2,5400 | 2,5400 | 6.073.200 |
16 feb 2024 | 2,7100 | 2,7100 | 2,5100 | 2,5300 | 2,5300 | 6.890.100 |
15 feb 2024 | 2,6700 | 2,8200 | 2,6100 | 2,7100 | 2,7100 | 7.168.900 |
14 feb 2024 | 2,6400 | 2,6800 | 2,5500 | 2,6250 | 2,6250 | 4.427.300 |
13 feb 2024 | 2,7900 | 2,8200 | 2,4600 | 2,5300 | 2,5300 | 9.367.200 |
12 feb 2024 | 2,9200 | 2,9900 | 2,7600 | 2,8700 | 2,8700 | 7.337.100 |
09 feb 2024 | 2,9000 | 2,9800 | 2,8700 | 2,9100 | 2,9100 | 6.249.700 |
08 feb 2024 | 2,9500 | 3,0100 | 2,8400 | 2,9000 | 2,9000 | 4.151.200 |
07 feb 2024 | 3,0200 | 3,0450 | 2,8820 | 2,9400 | 2,9400 | 4.712.300 |
06 feb 2024 | 2,6400 | 3,0200 | 2,6100 | 3,0000 | 3,0000 | 6.105.500 |
05 feb 2024 | 2,8300 | 2,8300 | 2,5800 | 2,5950 | 2,5950 | 4.424.600 |
02 feb 2024 | 2,8600 | 2,9100 | 2,8000 | 2,8700 | 2,8700 | 4.000.900 |
01 feb 2024 | 2,8100 | 2,9300 | 2,7400 | 2,9200 | 2,9200 | 5.922.400 |
*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...