Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 1,0500 | 1,0800 | 1,0200 | 1,0350 | 1,0350 | 1.083.815 |
27 mar 2024 | 1,0500 | 1,0800 | 1,0200 | 1,0700 | 1,0700 | 1.779.200 |
26 mar 2024 | 1,0600 | 1,1100 | 1,0300 | 1,0400 | 1,0400 | 1.402.700 |
25 mar 2024 | 1,0200 | 1,0700 | 1,0100 | 1,0400 | 1,0400 | 1.447.000 |
22 mar 2024 | 1,0200 | 1,0200 | 0,9800 | 1,0100 | 1,0100 | 2.483.900 |
21 mar 2024 | 1,1500 | 1,1800 | 0,9800 | 1,0200 | 1,0200 | 3.183.800 |
20 mar 2024 | 1,0700 | 1,1400 | 1,0400 | 1,1300 | 1,1300 | 2.121.800 |
19 mar 2024 | 1,0000 | 1,0800 | 0,9700 | 1,0600 | 1,0600 | 3.053.300 |
18 mar 2024 | 1,0300 | 1,0300 | 0,9600 | 1,0000 | 1,0000 | 2.936.400 |
15 mar 2024 | 0,9800 | 1,0400 | 0,9600 | 1,0200 | 1,0200 | 3.472.900 |
14 mar 2024 | 1,0900 | 1,0900 | 0,9800 | 0,9800 | 0,9800 | 3.549.700 |
13 mar 2024 | 1,0300 | 1,0800 | 0,9900 | 1,0400 | 1,0400 | 3.908.700 |
12 mar 2024 | 1,0600 | 1,0700 | 0,9800 | 1,0100 | 1,0100 | 3.552.200 |
11 mar 2024 | 1,1300 | 1,1600 | 1,0500 | 1,0600 | 1,0600 | 1.998.400 |
08 mar 2024 | 1,1200 | 1,2300 | 1,1100 | 1,1800 | 1,1800 | 3.221.500 |
07 mar 2024 | 1,1600 | 1,2400 | 1,0900 | 1,1000 | 1,1000 | 5.673.700 |
06 mar 2024 | 1,1400 | 1,1600 | 0,9800 | 1,0100 | 1,0100 | 6.223.900 |
05 mar 2024 | 1,2500 | 1,2500 | 1,1300 | 1,1300 | 1,1300 | 3.556.400 |
04 mar 2024 | 1,3600 | 1,3700 | 1,2000 | 1,2600 | 1,2600 | 6.267.200 |
01 mar 2024 | 1,2900 | 1,3800 | 1,2400 | 1,3000 | 1,3000 | 5.632.700 |
29 feb 2024 | 1,7100 | 1,7500 | 1,2100 | 1,2700 | 1,2700 | 18.631.000 |
28 feb 2024 | 2,5700 | 2,6100 | 2,3900 | 2,4000 | 2,4000 | 3.311.500 |
27 feb 2024 | 2,6800 | 2,7300 | 2,5500 | 2,5700 | 2,5700 | 2.789.300 |
26 feb 2024 | 2,4500 | 2,6200 | 2,4200 | 2,5600 | 2,5600 | 2.543.100 |
23 feb 2024 | 2,3600 | 2,4400 | 2,3000 | 2,4300 | 2,4300 | 1.070.900 |
22 feb 2024 | 2,5100 | 2,5200 | 2,3400 | 2,3800 | 2,3800 | 1.744.600 |
21 feb 2024 | 2,4700 | 2,4800 | 2,3700 | 2,3900 | 2,3900 | 1.276.500 |
20 feb 2024 | 2,4800 | 2,5000 | 2,4400 | 2,4900 | 2,4900 | 776.900 |
16 feb 2024 | 2,5600 | 2,5700 | 2,4700 | 2,5100 | 2,5100 | 1.473.300 |
15 feb 2024 | 2,5700 | 2,6300 | 2,5200 | 2,5700 | 2,5700 | 1.124.300 |
14 feb 2024 | 2,5600 | 2,5900 | 2,4900 | 2,5500 | 2,5500 | 849.500 |
13 feb 2024 | 2,6600 | 2,6600 | 2,4800 | 2,5100 | 2,5100 | 1.932.400 |
12 feb 2024 | 2,6600 | 2,8400 | 2,6500 | 2,7900 | 2,7900 | 1.436.300 |
09 feb 2024 | 2,7100 | 2,7500 | 2,5900 | 2,6600 | 2,6600 | 810.800 |
08 feb 2024 | 2,6300 | 2,6900 | 2,6100 | 2,6700 | 2,6700 | 790.100 |
07 feb 2024 | 2,6900 | 2,6900 | 2,5500 | 2,6200 | 2,6200 | 796.200 |
06 feb 2024 | 2,6200 | 2,7200 | 2,5900 | 2,6900 | 2,6900 | 771.000 |
05 feb 2024 | 2,6900 | 2,7000 | 2,5000 | 2,5900 | 2,5900 | 1.170.900 |
02 feb 2024 | 2,6200 | 2,7200 | 2,4500 | 2,6700 | 2,6700 | 1.749.900 |
01 feb 2024 | 2,8300 | 2,8400 | 2,6300 | 2,6400 | 2,6400 | 1.126.100 |
31 gen 2024 | 2,9500 | 2,9600 | 2,7700 | 2,8000 | 2,8000 | 1.154.600 |
30 gen 2024 | 3,0500 | 3,0500 | 2,9100 | 2,9200 | 2,9200 | 1.213.400 |
29 gen 2024 | 3,0300 | 3,1000 | 2,9600 | 3,0900 | 3,0900 | 601.500 |
26 gen 2024 | 3,0800 | 3,2200 | 2,9900 | 3,0200 | 3,0200 | 554.000 |
25 gen 2024 | 3,0800 | 3,1900 | 3,0500 | 3,1000 | 3,1000 | 910.300 |
24 gen 2024 | 3,2000 | 3,2900 | 3,0300 | 3,0400 | 3,0400 | 1.090.700 |
23 gen 2024 | 3,0300 | 3,1500 | 2,9600 | 3,1400 | 3,1400 | 1.371.800 |
22 gen 2024 | 2,9400 | 3,1200 | 2,9200 | 3,0200 | 3,0200 | 1.564.600 |
19 gen 2024 | 2,9200 | 2,9200 | 2,7600 | 2,8700 | 2,8700 | 1.549.300 |
18 gen 2024 | 3,1100 | 3,1200 | 2,8900 | 2,9400 | 2,9400 | 1.075.900 |
17 gen 2024 | 3,1200 | 3,1200 | 2,9600 | 3,0200 | 3,0200 | 1.661.900 |
16 gen 2024 | 3,3800 | 3,3900 | 3,1200 | 3,1900 | 3,1900 | 1.844.900 |
12 gen 2024 | 3,7300 | 3,8500 | 3,4200 | 3,4400 | 3,4400 | 1.873.300 |
11 gen 2024 | 3,6500 | 3,8500 | 3,5400 | 3,6500 | 3,6500 | 2.279.500 |
10 gen 2024 | 3,4600 | 3,7800 | 3,3200 | 3,5700 | 3,5700 | 3.376.600 |
09 gen 2024 | 3,8100 | 3,9800 | 3,4500 | 3,4900 | 3,4900 | 3.258.600 |
08 gen 2024 | 3,6500 | 3,7700 | 3,5900 | 3,6200 | 3,6200 | 1.026.300 |
05 gen 2024 | 3,5600 | 3,7200 | 3,5300 | 3,6700 | 3,6700 | 972.600 |
04 gen 2024 | 3,6000 | 3,6300 | 3,5000 | 3,5800 | 3,5800 | 1.638.900 |
03 gen 2024 | 3,6500 | 3,6500 | 3,4800 | 3,6100 | 3,6100 | 1.702.900 |
02 gen 2024 | 3,7900 | 3,7900 | 3,6400 | 3,6600 | 3,6600 | 1.762.100 |
29 dic 2023 | 3,7600 | 3,8200 | 3,6600 | 3,7900 | 3,7900 | 1.377.900 |
28 dic 2023 | 3,6000 | 3,7900 | 3,5700 | 3,7700 | 3,7700 | 1.249.000 |
27 dic 2023 | 3,5100 | 3,6200 | 3,5100 | 3,6000 | 3,6000 | 1.349.200 |
26 dic 2023 | 3,4900 | 3,5800 | 3,4800 | 3,5400 | 3,5400 | 1.251.000 |
22 dic 2023 | 3,4700 | 3,5400 | 3,4200 | 3,5100 | 3,5100 | 889.300 |
21 dic 2023 | 3,3300 | 3,4500 | 3,3200 | 3,4400 | 3,4400 | 1.019.400 |
20 dic 2023 | 3,4200 | 3,5200 | 3,2300 | 3,2500 | 3,2500 | 1.320.300 |
19 dic 2023 | 3,3400 | 3,5300 | 3,3400 | 3,4300 | 3,4300 | 1.324.700 |
18 dic 2023 | 3,3400 | 3,3600 | 3,2500 | 3,2900 | 3,2900 | 1.116.300 |
15 dic 2023 | 3,4500 | 3,4700 | 3,2800 | 3,3100 | 3,3100 | 1.994.200 |
14 dic 2023 | 3,3800 | 3,5800 | 3,3300 | 3,4100 | 3,4100 | 2.176.800 |
13 dic 2023 | 3,2400 | 3,3300 | 3,0500 | 3,3200 | 3,3200 | 2.740.800 |
12 dic 2023 | 3,3000 | 3,3000 | 3,2200 | 3,2300 | 3,2300 | 673.800 |
11 dic 2023 | 3,4500 | 3,4500 | 3,2800 | 3,3000 | 3,3000 | 875.900 |
08 dic 2023 | 3,2700 | 3,4900 | 3,2300 | 3,4500 | 3,4500 | 1.364.100 |
07 dic 2023 | 3,2200 | 3,3000 | 3,1900 | 3,3000 | 3,3000 | 1.293.900 |
06 dic 2023 | 3,1600 | 3,3000 | 3,1400 | 3,1600 | 3,1600 | 1.621.400 |
05 dic 2023 | 3,1100 | 3,1600 | 3,0200 | 3,0800 | 3,0800 | 1.262.800 |
04 dic 2023 | 3,1300 | 3,2100 | 2,9800 | 3,1100 | 3,1100 | 962.200 |
01 dic 2023 | 2,8400 | 3,1800 | 2,8000 | 3,1600 | 3,1600 | 1.794.500 |
30 nov 2023 | 3,0200 | 3,0900 | 2,8000 | 2,8400 | 2,8400 | 3.090.600 |
29 nov 2023 | 3,0300 | 3,2400 | 3,0000 | 3,0400 | 3,0400 | 944.700 |
28 nov 2023 | 2,8800 | 3,0300 | 2,8100 | 3,0000 | 3,0000 | 1.122.800 |
27 nov 2023 | 2,8900 | 2,9300 | 2,8100 | 2,8500 | 2,8500 | 842.200 |
24 nov 2023 | 2,8900 | 2,9500 | 2,8100 | 2,9000 | 2,9000 | 510.600 |
22 nov 2023 | 2,9100 | 3,0000 | 2,8800 | 2,9100 | 2,9100 | 653.100 |
21 nov 2023 | 3,1500 | 3,1500 | 2,8000 | 2,8800 | 2,8800 | 1.200.400 |
20 nov 2023 | 3,2200 | 3,3500 | 3,1600 | 3,1800 | 3,1800 | 1.297.300 |
17 nov 2023 | 3,2100 | 3,2500 | 3,0700 | 3,1900 | 3,1900 | 2.287.600 |
16 nov 2023 | 3,2500 | 3,3000 | 3,0600 | 3,1600 | 3,1600 | 1.476.600 |
15 nov 2023 | 3,1900 | 3,4000 | 3,1800 | 3,2500 | 3,2500 | 2.188.300 |
14 nov 2023 | 2,9400 | 3,2200 | 2,9300 | 3,1700 | 3,1700 | 2.464.500 |
13 nov 2023 | 2,7200 | 2,8900 | 2,6800 | 2,7700 | 2,7700 | 1.774.100 |
10 nov 2023 | 2,7000 | 2,7700 | 2,6200 | 2,7600 | 2,7600 | 1.233.600 |
09 nov 2023 | 2,7300 | 2,9800 | 2,7000 | 2,7300 | 2,7300 | 2.680.600 |
08 nov 2023 | 3,0000 | 3,0900 | 2,9400 | 3,0700 | 3,0700 | 1.450.100 |
07 nov 2023 | 2,9900 | 3,1100 | 2,9700 | 3,0000 | 3,0000 | 1.529.500 |
06 nov 2023 | 3,0200 | 3,0200 | 2,9000 | 3,0000 | 3,0000 | 1.172.400 |
03 nov 2023 | 2,8000 | 3,0500 | 2,8000 | 2,9900 | 2,9900 | 1.608.400 |
*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...