Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 2,2900 | 2,4500 | 2,2300 | 2,2700 | 2,2700 | 231.200 |
13 giu 2024 | 2,3900 | 2,4400 | 2,2400 | 2,3000 | 2,3000 | 178.900 |
12 giu 2024 | 2,2700 | 2,5100 | 2,2700 | 2,3900 | 2,3900 | 362.200 |
11 giu 2024 | 2,4200 | 2,4700 | 2,1700 | 2,3500 | 2,3500 | 416.300 |
10 giu 2024 | 2,7800 | 2,8000 | 2,3100 | 2,4600 | 2,4600 | 499.300 |
07 giu 2024 | 3,0100 | 3,0700 | 2,5300 | 2,6800 | 2,6800 | 623.600 |
06 giu 2024 | 3,2100 | 3,2100 | 2,8000 | 3,0800 | 3,0800 | 470.400 |
05 giu 2024 | 3,1500 | 3,3100 | 3,1170 | 3,2100 | 3,2100 | 353.800 |
04 giu 2024 | 3,2800 | 3,4300 | 3,0000 | 3,1600 | 3,1600 | 542.000 |
03 giu 2024 | 3,4200 | 3,6400 | 3,1100 | 3,3400 | 3,3400 | 835.800 |
31 mag 2024 | 3,5300 | 3,6200 | 3,2350 | 3,3800 | 3,3800 | 912.200 |
30 mag 2024 | 4,1300 | 4,2600 | 3,5000 | 3,6100 | 3,6100 | 1.174.700 |
29 mag 2024 | 3,8400 | 4,3800 | 3,6210 | 4,3100 | 4,3100 | 2.227.700 |
28 mag 2024 | 3,6900 | 5,1500 | 3,6900 | 3,8400 | 3,8400 | 25.175.400 |
24 mag 2024 | 2,7100 | 3,8100 | 2,6200 | 3,4800 | 3,4800 | 7.345.400 |
23 mag 2024 | 3,3500 | 3,3700 | 2,6400 | 2,7900 | 2,7900 | 830.900 |
22 mag 2024 | 3,4200 | 3,8100 | 3,1800 | 3,2500 | 3,2500 | 1.717.100 |
21 mag 2024 | 2,4800 | 4,1400 | 2,4200 | 3,8800 | 3,8800 | 11.863.900 |
20 mag 2024 | 2,5000 | 2,5700 | 2,1200 | 2,5400 | 2,5400 | 1.089.000 |
17 mag 2024 | 2,9000 | 2,9900 | 2,3200 | 2,4400 | 2,4400 | 1.576.400 |
16 mag 2024 | 3,3500 | 4,2000 | 3,0400 | 3,2000 | 3,2000 | 5.235.100 |
15 mag 2024 | 2,1400 | 4,5800 | 2,1000 | 3,3400 | 3,3400 | 35.168.000 |
14 mag 2024 | 2,1800 | 2,7800 | 1,9200 | 2,4600 | 2,4600 | 3.887.800 |
13 mag 2024 | 2,2600 | 2,9000 | 2,2100 | 2,4900 | 2,4900 | 10.620.100 |
10 mag 2024 | 1,4800 | 3,2300 | 1,4600 | 2,5800 | 2,5800 | 158.988.000 |
09 mag 2024 | 1,1800 | 1,2320 | 1,1400 | 1,2000 | 1,2000 | 2.419.500 |
08 mag 2024 | 1,2600 | 1,2600 | 1,1600 | 1,1800 | 1,1800 | 53.800 |
07 mag 2024 | 1,3000 | 1,3000 | 1,2400 | 1,2600 | 1,2600 | 79.600 |
06 mag 2024 | 1,1700 | 1,2800 | 1,1500 | 1,2600 | 1,2600 | 141.800 |
03 mag 2024 | 1,0600 | 1,1800 | 1,0600 | 1,1400 | 1,1400 | 110.100 |
02 mag 2024 | 1,0000 | 1,1100 | 0,9860 | 1,0300 | 1,0300 | 102.200 |
01 mag 2024 | 1,0100 | 1,0600 | 0,9870 | 0,9930 | 0,9930 | 49.900 |
30 apr 2024 | 1,0300 | 1,0550 | 0,9870 | 1,0200 | 1,0200 | 42.100 |
29 apr 2024 | 1,0000 | 1,0300 | 0,9760 | 1,0100 | 1,0100 | 53.000 |
26 apr 2024 | 0,9800 | 1,0300 | 0,9800 | 0,9900 | 0,9900 | 43.700 |
25 apr 2024 | 0,9660 | 1,0200 | 0,9600 | 0,9950 | 0,9950 | 51.300 |
24 apr 2024 | 1,0400 | 1,1100 | 0,9540 | 0,9960 | 0,9960 | 133.100 |
23 apr 2024 | 0,9740 | 1,1000 | 0,9500 | 1,0600 | 1,0600 | 150.200 |
22 apr 2024 | 1,0400 | 1,0400 | 0,9200 | 0,9700 | 0,9700 | 63.300 |
19 apr 2024 | 1,0200 | 1,0400 | 0,9800 | 1,0000 | 1,0000 | 36.900 |
18 apr 2024 | 1,0400 | 1,0500 | 1,0200 | 1,0200 | 1,0200 | 44.300 |
17 apr 2024 | 1,0000 | 1,0700 | 1,0000 | 1,0300 | 1,0300 | 55.400 |
16 apr 2024 | 1,0800 | 1,0800 | 0,9740 | 1,0100 | 1,0100 | 119.400 |
15 apr 2024 | 1,1400 | 1,1800 | 1,0100 | 1,0400 | 1,0400 | 113.300 |
12 apr 2024 | 1,2300 | 1,2300 | 1,1200 | 1,1200 | 1,1200 | 55.900 |
11 apr 2024 | 1,2500 | 1,2500 | 1,1700 | 1,2000 | 1,2000 | 73.700 |
10 apr 2024 | 1,2400 | 1,2600 | 1,1700 | 1,2000 | 1,2000 | 60.500 |
09 apr 2024 | 1,2800 | 1,2900 | 1,2300 | 1,2700 | 1,2700 | 32.800 |
08 apr 2024 | 1,2800 | 1,2900 | 1,2100 | 1,2700 | 1,2700 | 56.200 |
05 apr 2024 | 1,2800 | 1,2950 | 1,1600 | 1,2300 | 1,2300 | 127.300 |
04 apr 2024 | 1,3100 | 1,3400 | 1,2600 | 1,2800 | 1,2800 | 81.800 |
03 apr 2024 | 1,2800 | 1,3100 | 1,2600 | 1,3100 | 1,3100 | 70.900 |
02 apr 2024 | 1,2900 | 1,3400 | 1,2600 | 1,2800 | 1,2800 | 135.700 |
01 apr 2024 | 1,2300 | 1,3800 | 1,2000 | 1,3300 | 1,3300 | 198.700 |
28 mar 2024 | 1,2500 | 1,2950 | 1,2000 | 1,2500 | 1,2500 | 174.400 |
27 mar 2024 | 1,3300 | 1,4000 | 1,1500 | 1,2700 | 1,2700 | 731.600 |
26 mar 2024 | 1,6600 | 1,7200 | 1,5010 | 1,5700 | 1,5700 | 568.500 |
25 mar 2024 | 1,5600 | 1,7700 | 1,3800 | 1,7300 | 1,7300 | 480.000 |
22 mar 2024 | 1,7800 | 1,7900 | 1,5500 | 1,6500 | 1,6500 | 484.200 |
21 mar 2024 | 1,4000 | 2,1400 | 1,3300 | 1,6900 | 1,6900 | 2.869.400 |
20 mar 2024 | 1,0500 | 1,6600 | 1,0500 | 1,4900 | 1,4900 | 6.166.700 |
19 mar 2024 | 1,2600 | 1,2700 | 1,0400 | 1,0500 | 1,0500 | 489.700 |
18 mar 2024 | 1,4200 | 1,4600 | 1,1700 | 1,2500 | 1,2500 | 1.102.900 |
15 mar 2024 | 1,1700 | 1,2200 | 1,1500 | 1,1500 | 1,1500 | 129.900 |
14 mar 2024 | 1,1300 | 1,2900 | 1,0900 | 1,1700 | 1,1700 | 244.200 |
13 mar 2024 | 1,2300 | 1,2500 | 1,0500 | 1,0800 | 1,0800 | 128.300 |
12 mar 2024 | 1,3000 | 1,3700 | 1,1600 | 1,1700 | 1,1700 | 115.400 |
11 mar 2024 | 1,4900 | 1,4900 | 1,3100 | 1,3200 | 1,3200 | 101.300 |
08 mar 2024 | 1,4600 | 1,5500 | 1,4500 | 1,4600 | 1,4600 | 50.200 |
07 mar 2024 | 1,7000 | 1,7000 | 1,4100 | 1,4900 | 1,4900 | 93.400 |
06 mar 2024 | 1,7300 | 1,7300 | 1,6000 | 1,6800 | 1,6800 | 77.100 |
05 mar 2024 | 1,8700 | 1,8700 | 1,6200 | 1,6600 | 1,6600 | 147.500 |
04 mar 2024 | 1,6500 | 1,8700 | 1,6000 | 1,8500 | 1,8500 | 136.600 |
01 mar 2024 | 1,5800 | 1,6700 | 1,5200 | 1,5900 | 1,5900 | 74.200 |
29 feb 2024 | 1,5300 | 1,5800 | 1,5300 | 1,5700 | 1,5700 | 40.500 |
28 feb 2024 | 1,5400 | 1,5640 | 1,4500 | 1,5600 | 1,5600 | 67.100 |
27 feb 2024 | 1,6400 | 1,8200 | 1,5200 | 1,5400 | 1,5400 | 163.800 |
26 feb 2024 | 1,3700 | 1,6500 | 1,3700 | 1,6500 | 1,6500 | 202.300 |
23 feb 2024 | 1,3700 | 1,3700 | 1,2900 | 1,3700 | 1,3700 | 91.800 |
22 feb 2024 | 1,3200 | 1,3800 | 1,2700 | 1,3600 | 1,3600 | 80.500 |
21 feb 2024 | 1,2800 | 1,3400 | 1,2300 | 1,3400 | 1,3400 | 51.600 |
20 feb 2024 | 1,3000 | 1,3040 | 1,2240 | 1,2900 | 1,2900 | 90.200 |
16 feb 2024 | 1,3200 | 1,4000 | 1,2200 | 1,3000 | 1,3000 | 191.200 |
15 feb 2024 | 1,2700 | 1,4900 | 1,2700 | 1,3000 | 1,3000 | 350.100 |
14 feb 2024 | 1,2700 | 1,3100 | 1,1900 | 1,2800 | 1,2800 | 50.500 |
13 feb 2024 | 1,3100 | 1,3200 | 1,2500 | 1,3000 | 1,3000 | 57.600 |
12 feb 2024 | 1,3000 | 1,3390 | 1,2300 | 1,2900 | 1,2900 | 65.900 |
09 feb 2024 | 1,3000 | 1,3140 | 1,2400 | 1,3000 | 1,3000 | 55.300 |
08 feb 2024 | 1,3800 | 1,4000 | 1,2200 | 1,3000 | 1,3000 | 119.000 |
07 feb 2024 | 1,2300 | 1,3500 | 1,1500 | 1,2900 | 1,2900 | 230.300 |
06 feb 2024 | 1,2300 | 1,2300 | 1,1500 | 1,2200 | 1,2200 | 42.700 |
05 feb 2024 | 1,3100 | 1,3250 | 1,1300 | 1,2000 | 1,2000 | 51.000 |
02 feb 2024 | 1,3100 | 1,3100 | 1,2400 | 1,3000 | 1,3000 | 35.900 |
01 feb 2024 | 1,2700 | 1,3000 | 1,2200 | 1,3000 | 1,3000 | 25.400 |
31 gen 2024 | 1,3000 | 1,3450 | 1,2500 | 1,2800 | 1,2800 | 20.700 |
30 gen 2024 | 1,4000 | 1,4000 | 1,2600 | 1,3000 | 1,3000 | 77.200 |
29 gen 2024 | 1,3200 | 1,4480 | 1,2940 | 1,4000 | 1,4000 | 72.300 |
26 gen 2024 | 1,2700 | 1,3100 | 1,2700 | 1,3000 | 1,3000 | 26.000 |
25 gen 2024 | 1,2900 | 1,3400 | 1,2600 | 1,2700 | 1,2700 | 31.200 |
24 gen 2024 | 1,2900 | 1,3300 | 1,2700 | 1,3000 | 1,3000 | 43.700 |
*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...