Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 7.865 |
02 mag 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 8.200 |
01 mag 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
30 apr 2024 | 1,1100 | 1,1300 | 1,0900 | 1,1000 | 1,1000 | 10.700 |
29 apr 2024 | 1,1700 | 1,1700 | 1,1400 | 1,1700 | 1,1700 | 38.800 |
26 apr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 3.700 |
25 apr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
24 apr 2024 | 1,2000 | 1,2000 | 1,0500 | 1,0500 | 1,0500 | 67.100 |
23 apr 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 130.600 |
22 apr 2024 | 1,0500 | 1,0800 | 1,0500 | 1,0500 | 1,0500 | 400 |
19 apr 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 600 |
18 apr 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1.000 |
17 apr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 800 |
16 apr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 100 |
15 apr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 300 |
12 apr 2024 | 1,0900 | 1,0900 | 1,0600 | 1,0600 | 1,0600 | 2.700 |
11 apr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
10 apr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
09 apr 2024 | 1,1500 | 1,1500 | 1,1100 | 1,1300 | 1,1300 | 11.000 |
08 apr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 185.400 |
05 apr 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 2.600 |
04 apr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
03 apr 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 3.200 |
02 apr 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 12.800 |
01 apr 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 2.700 |
28 mar 2024 | 1,1400 | 1,1700 | 1,1000 | 1,1700 | 1,1700 | 2.500 |
27 mar 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1.000 |
26 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 370.000 |
25 mar 2024 | 1,2400 | 1,2400 | 1,1500 | 1,1500 | 1,1500 | 6.300 |
22 mar 2024 | 1,2200 | 1,2400 | 1,1900 | 1,2400 | 1,2400 | 104.300 |
21 mar 2024 | 1,2100 | 1,2500 | 1,1900 | 1,2500 | 1,2500 | 15.700 |
20 mar 2024 | 1,1000 | 1,2000 | 1,1000 | 1,2000 | 1,2000 | 3.200 |
19 mar 2024 | 1,3200 | 1,3200 | 1,2000 | 1,2000 | 1,2000 | 3.100 |
18 mar 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 100 |
15 mar 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2000 | 1,2000 | 4.100 |
14 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1.000 |
13 mar 2024 | 1,2600 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 3.100 |
12 mar 2024 | 1,2100 | 1,2900 | 1,2100 | 1,2300 | 1,2300 | 18.300 |
11 mar 2024 | 1,1500 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 8.000 |
08 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
07 mar 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 2.000 |
06 mar 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 2.000 |
05 mar 2024 | 1,2400 | 1,2400 | 1,1700 | 1,2300 | 1,2300 | 4.700 |
04 mar 2024 | 1,2000 | 1,3200 | 1,2000 | 1,2800 | 1,2800 | 6.200 |
01 mar 2024 | 1,1000 | 1,1600 | 1,1000 | 1,1400 | 1,1400 | 2.900 |
29 feb 2024 | 1,0900 | 1,0900 | 1,0500 | 1,0500 | 1,0500 | 8.200 |
28 feb 2024 | 1,1600 | 1,1600 | 1,1100 | 1,1100 | 1,1100 | 600 |
27 feb 2024 | 1,1500 | 1,2000 | 1,1500 | 1,1600 | 1,1600 | 5.600 |
26 feb 2024 | 1,1600 | 1,1600 | 1,1200 | 1,1200 | 1,1200 | 10.900 |
23 feb 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
22 feb 2024 | 1,1000 | 1,1600 | 1,1000 | 1,1000 | 1,1000 | 10.100 |
21 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 2.200 |
20 feb 2024 | 1,1000 | 1,1000 | 1,0300 | 1,0600 | 1,0600 | 26.100 |
16 feb 2024 | 1,0700 | 1,0700 | 1,0600 | 1,0700 | 1,0700 | 2.900 |
15 feb 2024 | 1,0500 | 1,0600 | 1,0500 | 1,0600 | 1,0600 | 24.600 |
14 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 4.000 |
13 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 24.000 |
12 feb 2024 | 1,0500 | 1,0500 | 1,0400 | 1,0500 | 1,0500 | 41.800 |
09 feb 2024 | 1,0400 | 1,0400 | 1,0300 | 1,0300 | 1,0300 | 1.700 |
08 feb 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1.000 |
07 feb 2024 | 1,0800 | 1,0800 | 1,0400 | 1,0400 | 1,0400 | 579.100 |
06 feb 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 572.100 |
05 feb 2024 | 1,0900 | 1,0900 | 1,0000 | 1,0500 | 1,0500 | 20.600 |
02 feb 2024 | 1,0500 | 1,0900 | 1,0000 | 1,0900 | 1,0900 | 581.500 |
01 feb 2024 | 1,0500 | 1,0500 | 1,0200 | 1,0200 | 1,0200 | 10.000 |
31 gen 2024 | 1,1000 | 1,1000 | 1,0400 | 1,0400 | 1,0400 | 6.700 |
30 gen 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 500 |
29 gen 2024 | 1,1600 | 1,1600 | 1,0900 | 1,1200 | 1,1200 | 21.200 |
26 gen 2024 | 1,1900 | 1,2000 | 1,1400 | 1,1800 | 1,1800 | 77.000 |
25 gen 2024 | 1,3500 | 1,3500 | 1,2500 | 1,2800 | 1,2800 | 5.700 |
24 gen 2024 | 1,3200 | 1,3500 | 1,2900 | 1,3500 | 1,3500 | 10.100 |
23 gen 2024 | 1,2000 | 1,2900 | 1,2000 | 1,2900 | 1,2900 | 2.400 |
22 gen 2024 | 1,2800 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 73.500 |
19 gen 2024 | 1,2400 | 1,2500 | 1,2000 | 1,2400 | 1,2400 | 24.100 |
18 gen 2024 | 1,2200 | 1,2200 | 1,1800 | 1,2100 | 1,2100 | 366.900 |
17 gen 2024 | 1,2000 | 1,2800 | 1,2000 | 1,2800 | 1,2800 | 1.400 |
16 gen 2024 | 1,3100 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 5.100 |
12 gen 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 6.100 |
11 gen 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 5.100 |
10 gen 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
09 gen 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 6.100 |
08 gen 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3400 | 1,3400 | 15.100 |
05 gen 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
04 gen 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 216.200 |
03 gen 2024 | 1,3600 | 1,3600 | 1,3000 | 1,3000 | 1,3000 | 3.900 |
02 gen 2024 | 1,4300 | 1,4500 | 1,4100 | 1,4500 | 1,4500 | 800 |
29 dic 2023 | 1,3900 | 1,4200 | 1,3200 | 1,4200 | 1,4200 | 226.300 |
28 dic 2023 | 1,3200 | 1,3800 | 1,3200 | 1,3800 | 1,3800 | 8.300 |
27 dic 2023 | 1,3500 | 1,3800 | 1,3100 | 1,3800 | 1,3800 | 163.200 |
26 dic 2023 | 1,2200 | 1,3200 | 1,2200 | 1,3100 | 1,3100 | 7.900 |
22 dic 2023 | 1,2900 | 1,3300 | 1,2900 | 1,2900 | 1,2900 | 2.600 |
21 dic 2023 | 1,3600 | 1,3600 | 1,3300 | 1,3300 | 1,3300 | 4.300 |
20 dic 2023 | 1,3600 | 1,3600 | 1,3100 | 1,3100 | 1,3100 | 37.900 |
19 dic 2023 | 1,3500 | 1,3500 | 1,3000 | 1,3000 | 1,3000 | 6.600 |
18 dic 2023 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 5.000 |
15 dic 2023 | 1,2500 | 1,3200 | 1,2500 | 1,2700 | 1,2700 | 9.300 |
14 dic 2023 | 1,3100 | 1,3500 | 1,3100 | 1,3500 | 1,3500 | 111.800 |
13 dic 2023 | 1,3400 | 1,3400 | 1,2400 | 1,2600 | 1,2600 | 2.100 |
12 dic 2023 | 1,2800 | 1,2800 | 1,2300 | 1,2300 | 1,2300 | 1.600 |
11 dic 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
*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...