Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 apr 2023 | 1,0019 | 1,0331 | 0,9923 | 1,0298 | 1,0298 | 284.236.700 |
31 mar 2023 | 1,0357 | 1,0520 | 0,9937 | 1,0018 | 1,0018 | 336.622.265 |
30 mar 2023 | 1,0033 | 1,0554 | 1,0016 | 1,0356 | 1,0356 | 339.136.116 |
29 mar 2023 | 0,9688 | 1,0153 | 0,9565 | 1,0035 | 1,0035 | 313.574.513 |
28 mar 2023 | 1,0259 | 1,0290 | 0,9540 | 0,9689 | 0,9689 | 375.357.124 |
27 mar 2023 | 1,0014 | 1,0380 | 0,9976 | 1,0258 | 1,0258 | 254.442.530 |
26 mar 2023 | 1,0184 | 1,0325 | 0,9899 | 1,0014 | 1,0014 | 291.065.395 |
25 mar 2023 | 1,0494 | 1,0591 | 0,9982 | 1,0183 | 1,0183 | 449.152.640 |
24 mar 2023 | 1,0212 | 1,0604 | 1,0133 | 1,0494 | 1,0494 | 391.798.048 |
23 mar 2023 | 1,0733 | 1,0784 | 1,0058 | 1,0212 | 1,0212 | 534.890.518 |
22 mar 2023 | 1,0302 | 1,0827 | 1,0160 | 1,0735 | 1,0735 | 511.862.175 |
21 mar 2023 | 1,0946 | 1,0981 | 1,0291 | 1,0301 | 1,0301 | 612.293.876 |
20 mar 2023 | 1,0872 | 1,1323 | 1,0918 | 1,0945 | 1,0945 | 407.327.404 |
19 mar 2023 | 1,1390 | 1,1618 | 1,0860 | 1,0873 | 1,0873 | 501.778.076 |
18 mar 2023 | 1,0842 | 1,1434 | 1,0738 | 1,1388 | 1,1388 | 508.357.746 |
17 mar 2023 | 1,0536 | 1,0887 | 1,0446 | 1,0842 | 1,0842 | 441.086.565 |
16 mar 2023 | 1,1196 | 1,1465 | 1,0272 | 1,0530 | 1,0530 | 745.654.208 |
15 mar 2023 | 1,1131 | 1,1612 | 1,0750 | 1,1194 | 1,1194 | 926.055.454 |
14 mar 2023 | 1,0827 | 1,1195 | 1,0276 | 1,1129 | 1,1129 | 883.758.426 |
13 mar 2023 | 0,9996 | 1,0825 | 0,9853 | 1,0832 | 1,0832 | 660.720.089 |
12 mar 2023 | 0,9938 | 1,0194 | 0,9392 | 0,9997 | 0,9997 | 670.979.769 |
11 mar 2023 | 0,9594 | 1,0000 | 0,8960 | 0,9937 | 0,9937 | 818.810.992 |
10 mar 2023 | 0,9972 | 1,0318 | 0,9321 | 0,9592 | 0,9592 | 663.021.356 |
09 mar 2023 | 0,9972 | 1,0318 | 0,9321 | 0,9592 | 0,9592 | 663.021.356 |
08 mar 2023 | 1,0898 | 1,0962 | 0,9937 | 0,9970 | 0,9970 | 533.267.214 |
07 mar 2023 | 1,0590 | 1,0940 | 1,0602 | 1,0898 | 1,0898 | 482.606.349 |
06 mar 2023 | 1,0703 | 1,0715 | 1,0505 | 1,0590 | 1,0590 | 299.742.003 |
05 mar 2023 | 1,0588 | 1,0885 | 1,0535 | 1,0705 | 1,0705 | 288.430.411 |
04 mar 2023 | 1,0974 | 1,1051 | 1,0350 | 1,0585 | 1,0585 | 312.844.152 |
03 mar 2023 | 1,1558 | 1,1582 | 1,0729 | 1,0974 | 1,0974 | 524.708.355 |
02 mar 2023 | 1,1700 | 1,1726 | 1,1275 | 1,1556 | 1,1556 | 350.165.131 |
01 mar 2023 | 1,1301 | 1,1817 | 1,1300 | 1,1700 | 1,1700 | 456.578.901 |
28 feb 2023 | 1,1646 | 1,1709 | 1,1231 | 1,1301 | 1,1301 | 480.311.920 |
27 feb 2023 | 1,2141 | 1,2108 | 1,1484 | 1,1645 | 1,1645 | 519.603.743 |
26 feb 2023 | 1,1810 | 1,2305 | 1,1727 | 1,2140 | 1,2140 | 391.771.917 |
25 feb 2023 | 1,1961 | 1,2064 | 1,1375 | 1,1812 | 1,1812 | 446.437.320 |
24 feb 2023 | 1,2782 | 1,2838 | 1,1868 | 1,1960 | 1,1960 | 583.529.589 |
23 feb 2023 | 1,3170 | 1,3337 | 1,2663 | 1,2783 | 1,2783 | 503.978.670 |
22 feb 2023 | 1,3004 | 1,3190 | 1,2440 | 1,3173 | 1,3173 | 681.430.974 |
21 feb 2023 | 1,3802 | 1,4072 | 1,2854 | 1,3002 | 1,3002 | 741.825.261 |
20 feb 2023 | 1,3849 | 1,4095 | 1,3508 | 1,3801 | 1,3801 | 587.884.022 |
19 feb 2023 | 1,3874 | 1,4312 | 1,3780 | 1,3839 | 1,3839 | 673.088.388 |
18 feb 2023 | 1,4236 | 1,4549 | 1,3795 | 1,3874 | 1,3874 | 722.404.767 |
17 feb 2023 | 1,2861 | 1,4362 | 1,2861 | 1,4236 | 1,4236 | 1.216.014.293 |
16 feb 2023 | 1,2438 | 1,3680 | 1,2363 | 1,2861 | 1,2861 | 1.142.933.296 |
15 feb 2023 | 1,1724 | 1,2444 | 1,1518 | 1,2440 | 1,2440 | 573.811.976 |
14 feb 2023 | 1,1056 | 1,1729 | 1,0916 | 1,1725 | 1,1725 | 717.579.918 |
13 feb 2023 | 1,1598 | 1,1640 | 1,0677 | 1,1060 | 1,1060 | 697.224.736 |
12 feb 2023 | 1,1707 | 1,2150 | 1,1516 | 1,1599 | 1,1599 | 508.966.803 |
11 feb 2023 | 1,1512 | 1,1742 | 1,1396 | 1,1708 | 1,1708 | 423.167.053 |
10 feb 2023 | 1,1439 | 1,2238 | 1,1384 | 1,1513 | 1,1513 | 944.901.292 |
09 feb 2023 | 1,2172 | 1,2497 | 1,1331 | 1,1438 | 1,1438 | 1.185.081.918 |
08 feb 2023 | 1,1828 | 1,2485 | 1,1784 | 1,2169 | 1,2169 | 883.937.179 |
07 feb 2023 | 1,1095 | 1,1834 | 1,1093 | 1,1826 | 1,1826 | 538.069.109 |
06 feb 2023 | 1,1163 | 1,1516 | 1,0938 | 1,1095 | 1,1095 | 408.576.195 |
05 feb 2023 | 1,1572 | 1,1634 | 1,1030 | 1,1164 | 1,1164 | 521.251.926 |
04 feb 2023 | 1,1517 | 1,1853 | 1,1282 | 1,1568 | 1,1568 | 491.167.650 |
03 feb 2023 | 1,0824 | 1,1573 | 1,0763 | 1,1515 | 1,1515 | 644.844.729 |
02 feb 2023 | 1,0848 | 1,1466 | 1,0823 | 1,0825 | 1,0825 | 763.730.430 |
01 feb 2023 | 1,0230 | 1,0906 | 0,9815 | 1,0851 | 1,0851 | 582.076.207 |
31 gen 2023 | 1,0021 | 1,0319 | 0,9970 | 1,0233 | 1,0233 | 385.171.230 |
30 gen 2023 | 1,0834 | 1,0839 | 0,9894 | 1,0020 | 1,0020 | 555.337.835 |
29 gen 2023 | 1,0525 | 1,1002 | 1,0424 | 1,0834 | 1,0834 | 579.242.960 |
28 gen 2023 | 1,0654 | 1,0725 | 1,0087 | 1,0524 | 1,0524 | 574.546.474 |
27 gen 2023 | 1,0310 | 1,0915 | 0,9845 | 1,0654 | 1,0654 | 931.877.298 |
26 gen 2023 | 0,9093 | 1,0304 | 0,9078 | 1,0303 | 1,0303 | 903.246.682 |
25 gen 2023 | 0,8778 | 0,9294 | 0,8613 | 0,9098 | 0,9098 | 424.741.945 |
24 gen 2023 | 0,9151 | 0,9540 | 0,8755 | 0,8778 | 0,8778 | 466.980.028 |
23 gen 2023 | 0,9150 | 0,9295 | 0,9050 | 0,9154 | 0,9154 | 375.537.547 |
22 gen 2023 | 0,9102 | 0,9466 | 0,9015 | 0,9150 | 0,9150 | 424.672.531 |
21 gen 2023 | 0,9435 | 0,9547 | 0,9097 | 0,9101 | 0,9101 | 489.102.780 |
20 gen 2023 | 0,8796 | 0,9436 | 0,8668 | 0,9435 | 0,9435 | 400.425.539 |
19 gen 2023 | 0,8706 | 0,8810 | 0,8516 | 0,8796 | 0,8796 | 305.252.287 |
18 gen 2023 | 0,9230 | 0,9373 | 0,8669 | 0,8707 | 0,8707 | 506.758.781 |
17 gen 2023 | 0,9414 | 0,9533 | 0,9231 | 0,9231 | 0,9231 | 415.513.753 |
16 gen 2023 | 0,9087 | 0,9604 | 0,8996 | 0,9412 | 0,9412 | 635.442.065 |
15 gen 2023 | 0,9220 | 0,9226 | 0,8819 | 0,9088 | 0,9088 | 386.270.293 |
14 gen 2023 | 0,8583 | 0,9685 | 0,8578 | 0,9219 | 0,9219 | 902.185.932 |
13 gen 2023 | 0,8437 | 0,8651 | 0,8323 | 0,8584 | 0,8584 | 349.137.812 |
12 gen 2023 | 0,8339 | 0,8472 | 0,8066 | 0,8437 | 0,8437 | 531.951.238 |
11 gen 2023 | 0,7994 | 0,8331 | 0,7879 | 0,8299 | 0,8299 | 280.890.251 |
10 gen 2023 | 0,7864 | 0,8010 | 0,7797 | 0,7994 | 0,7994 | 233.496.529 |
09 gen 2023 | 0,7880 | 0,8125 | 0,7843 | 0,7866 | 0,7866 | 434.136.059 |
08 gen 2023 | 0,7565 | 0,7905 | 0,7503 | 0,7881 | 0,7881 | 207.506.519 |
07 gen 2023 | 0,7495 | 0,7601 | 0,7490 | 0,7565 | 0,7565 | 155.298.968 |
06 gen 2023 | 0,7494 | 0,7499 | 0,7377 | 0,7495 | 0,7495 | 204.124.338 |
05 gen 2023 | 0,7603 | 0,7624 | 0,7480 | 0,7495 | 0,7495 | 186.112.507 |
04 gen 2023 | 0,7397 | 0,7674 | 0,7366 | 0,7603 | 0,7603 | 287.053.220 |
03 gen 2023 | 0,7314 | 0,7388 | 0,7328 | 0,7397 | 0,7397 | 162.581.477 |
02 gen 2023 | 0,7099 | 0,7385 | 0,7020 | 0,7314 | 0,7314 | 182.503.728 |
01 gen 2023 | 0,7071 | 0,7122 | 0,6985 | 0,7098 | 0,7098 | 99.462.421 |
31 dic 2022 | 0,7091 | 0,7185 | 0,7040 | 0,7071 | 0,7071 | 111.218.993 |
30 dic 2022 | 0,7292 | 0,7315 | 0,7039 | 0,7090 | 0,7090 | 198.112.832 |
29 dic 2022 | 0,7365 | 0,7388 | 0,7225 | 0,7292 | 0,7292 | 161.263.368 |
28 dic 2022 | 0,7578 | 0,7600 | 0,7324 | 0,7365 | 0,7365 | 191.389.701 |
27 dic 2022 | 0,7646 | 0,7681 | 0,7529 | 0,7578 | 0,7578 | 171.521.465 |
26 dic 2022 | 0,7486 | 0,7662 | 0,7488 | 0,7646 | 0,7646 | 137.799.590 |
25 dic 2022 | 0,7462 | 0,7486 | 0,7416 | 0,7486 | 0,7486 | 111.995.182 |
24 dic 2022 | 0,7488 | 0,7506 | 0,7449 | 0,7462 | 0,7462 | 93.961.645 |
23 dic 2022 | 0,7506 | 0,7599 | 0,7479 | 0,7488 | 0,7488 | 155.746.264 |
*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...