Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 1,3000 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 3.672 |
26 giu 2024 | 1,3100 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 268.500 |
25 giu 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 96.800 |
24 giu 2024 | 1,3400 | 1,3500 | 1,3000 | 1,3100 | 1,3100 | 159.100 |
21 giu 2024 | 1,3400 | 1,3400 | 1,2900 | 1,3000 | 1,3000 | 191.500 |
20 giu 2024 | 1,3100 | 1,3500 | 1,3000 | 1,3400 | 1,3400 | 257.800 |
19 giu 2024 | 1,3400 | 1,3500 | 1,2500 | 1,3000 | 1,3000 | 131.700 |
18 giu 2024 | 1,3200 | 1,3700 | 1,3100 | 1,3400 | 1,3400 | 302.700 |
17 giu 2024 | 1,4200 | 1,4400 | 1,3000 | 1,3500 | 1,3500 | 402.400 |
14 giu 2024 | 1,4200 | 1,4300 | 1,4200 | 1,4200 | 1,4200 | 102.600 |
13 giu 2024 | 1,4500 | 1,4500 | 1,4100 | 1,4100 | 1,4100 | 198.400 |
12 giu 2024 | 1,4500 | 1,4600 | 1,4300 | 1,4500 | 1,4500 | 120.900 |
11 giu 2024 | 1,4200 | 1,4500 | 1,4100 | 1,4500 | 1,4500 | 751.700 |
10 giu 2024 | 1,4500 | 1,4500 | 1,4100 | 1,4200 | 1,4200 | 707.500 |
07 giu 2024 | 1,4600 | 1,4600 | 1,4200 | 1,4200 | 1,4200 | 280.400 |
06 giu 2024 | 1,4600 | 1,4900 | 1,4300 | 1,4900 | 1,4900 | 28.800 |
05 giu 2024 | 1,4200 | 1,4400 | 1,4100 | 1,4200 | 1,4200 | 209.900 |
04 giu 2024 | 1,4300 | 1,4400 | 1,4000 | 1,4100 | 1,4100 | 496.000 |
03 giu 2024 | 1,4700 | 1,4700 | 1,4300 | 1,4300 | 1,4300 | 246.800 |
31 mag 2024 | 1,4600 | 1,4700 | 1,4200 | 1,4500 | 1,4500 | 100.400 |
30 mag 2024 | 1,4200 | 1,4800 | 1,3900 | 1,4700 | 1,4700 | 38.700 |
29 mag 2024 | 1,4400 | 1,4400 | 1,4000 | 1,4100 | 1,4100 | 95.900 |
28 mag 2024 | 1,4300 | 1,4500 | 1,4100 | 1,4300 | 1,4300 | 116.400 |
27 mag 2024 | 1,4700 | 1,4800 | 1,4100 | 1,4300 | 1,4300 | 127.500 |
24 mag 2024 | 1,4000 | 1,4500 | 1,4000 | 1,4100 | 1,4100 | 1.846.100 |
23 mag 2024 | 1,4200 | 1,4300 | 1,3300 | 1,4000 | 1,4000 | 760.700 |
22 mag 2024 | 1,5400 | 1,5600 | 1,3800 | 1,3900 | 1,3900 | 323.100 |
21 mag 2024 | 1,5300 | 1,5800 | 1,5300 | 1,5500 | 1,5500 | 238.000 |
17 mag 2024 | 1,4300 | 1,5800 | 1,4300 | 1,5100 | 1,5100 | 210.300 |
16 mag 2024 | 1,4400 | 1,4400 | 1,4000 | 1,4300 | 1,4300 | 379.500 |
15 mag 2024 | 1,4000 | 1,4400 | 1,3800 | 1,4200 | 1,4200 | 275.900 |
14 mag 2024 | 1,3700 | 1,4200 | 1,3700 | 1,3900 | 1,3900 | 204.000 |
13 mag 2024 | 1,4100 | 1,4100 | 1,3500 | 1,3800 | 1,3800 | 67.100 |
10 mag 2024 | 1,4100 | 1,4400 | 1,3500 | 1,3700 | 1,3700 | 162.700 |
09 mag 2024 | 1,2900 | 1,4100 | 1,2700 | 1,3500 | 1,3500 | 687.200 |
08 mag 2024 | 1,2700 | 1,2900 | 1,2400 | 1,2500 | 1,2500 | 89.000 |
07 mag 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2500 | 1,2500 | 1.024.700 |
06 mag 2024 | 1,2800 | 1,2800 | 1,2500 | 1,2700 | 1,2700 | 49.500 |
03 mag 2024 | 1,2500 | 1,2700 | 1,2400 | 1,2700 | 1,2700 | 244.400 |
02 mag 2024 | 1,2700 | 1,2700 | 1,2600 | 1,2600 | 1,2600 | 20.000 |
01 mag 2024 | 1,2600 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | 122.100 |
30 apr 2024 | 1,2600 | 1,2700 | 1,2400 | 1,2700 | 1,2700 | 481.500 |
29 apr 2024 | 1,2400 | 1,2700 | 1,2400 | 1,2600 | 1,2600 | 209.100 |
26 apr 2024 | 1,2700 | 1,2700 | 1,2200 | 1,2600 | 1,2600 | 563.800 |
25 apr 2024 | 1,2100 | 1,2600 | 1,1900 | 1,2600 | 1,2600 | 199.300 |
24 apr 2024 | 1,2000 | 1,2100 | 1,1900 | 1,1900 | 1,1900 | 162.300 |
23 apr 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2000 | 1,2000 | 81.900 |
22 apr 2024 | 1,2200 | 1,2300 | 1,2000 | 1,2100 | 1,2100 | 192.200 |
19 apr 2024 | 1,2600 | 1,2600 | 1,2400 | 1,2400 | 1,2400 | 8.400 |
18 apr 2024 | 1,2300 | 1,2700 | 1,2300 | 1,2600 | 1,2600 | 28.200 |
17 apr 2024 | 1,2400 | 1,2600 | 1,2300 | 1,2300 | 1,2300 | 66.400 |
16 apr 2024 | 1,2900 | 1,3000 | 1,2100 | 1,2400 | 1,2400 | 161.600 |
15 apr 2024 | 1,3600 | 1,3600 | 1,2700 | 1,3000 | 1,3000 | 168.100 |
12 apr 2024 | 1,3000 | 1,3300 | 1,2800 | 1,2900 | 1,2900 | 240.900 |
11 apr 2024 | 1,2600 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | 55.200 |
10 apr 2024 | 1,2600 | 1,2700 | 1,2500 | 1,2500 | 1,2500 | 188.800 |
09 apr 2024 | 1,3200 | 1,3200 | 1,2500 | 1,2600 | 1,2600 | 133.900 |
08 apr 2024 | 1,3200 | 1,3600 | 1,2900 | 1,3200 | 1,3200 | 331.500 |
05 apr 2024 | 1,3300 | 1,3400 | 1,2900 | 1,3200 | 1,3200 | 190.800 |
04 apr 2024 | 1,3100 | 1,4100 | 1,3100 | 1,3300 | 1,3300 | 192.300 |
03 apr 2024 | 1,3100 | 1,3600 | 1,2700 | 1,3500 | 1,3500 | 155.800 |
02 apr 2024 | 1,2700 | 1,3200 | 1,2600 | 1,3200 | 1,3200 | 306.400 |
01 apr 2024 | 1,2600 | 1,3400 | 1,2200 | 1,2700 | 1,2700 | 148.100 |
28 mar 2024 | 1,2500 | 1,2500 | 1,1900 | 1,2500 | 1,2500 | 220.500 |
27 mar 2024 | 1,2200 | 1,2700 | 1,2200 | 1,2500 | 1,2500 | 344.500 |
26 mar 2024 | 1,1800 | 1,2500 | 1,1800 | 1,2300 | 1,2300 | 114.100 |
25 mar 2024 | 1,1700 | 1,1800 | 1,1500 | 1,1800 | 1,1800 | 135.800 |
22 mar 2024 | 1,1400 | 1,1700 | 1,1300 | 1,1700 | 1,1700 | 301.600 |
21 mar 2024 | 1,1200 | 1,1700 | 1,1100 | 1,1300 | 1,1300 | 106.300 |
20 mar 2024 | 1,1200 | 1,1400 | 1,1100 | 1,1300 | 1,1300 | 70.400 |
19 mar 2024 | 1,1100 | 1,1400 | 1,0700 | 1,1400 | 1,1400 | 175.900 |
18 mar 2024 | 1,0800 | 1,1400 | 1,0800 | 1,1400 | 1,1400 | 202.200 |
15 mar 2024 | 1,0900 | 1,1500 | 1,0800 | 1,1400 | 1,1400 | 102.900 |
14 mar 2024 | 1,1500 | 1,1500 | 1,0500 | 1,0900 | 1,0900 | 281.000 |
13 mar 2024 | 1,1500 | 1,1600 | 1,1200 | 1,1400 | 1,1400 | 176.900 |
12 mar 2024 | 1,1600 | 1,1700 | 1,0900 | 1,1700 | 1,1700 | 189.800 |
11 mar 2024 | 1,1300 | 1,1800 | 1,1100 | 1,1700 | 1,1700 | 246.700 |
08 mar 2024 | 1,0700 | 1,1600 | 1,0200 | 1,1200 | 1,1200 | 521.000 |
07 mar 2024 | 0,9700 | 1,0700 | 0,9700 | 1,0700 | 1,0700 | 423.500 |
06 mar 2024 | 0,9500 | 1,0200 | 0,9400 | 0,9600 | 0,9600 | 345.200 |
05 mar 2024 | 1,0200 | 1,0300 | 0,9000 | 0,9400 | 0,9400 | 399.400 |
04 mar 2024 | 0,9100 | 1,0300 | 0,9100 | 1,0200 | 1,0200 | 439.500 |
01 mar 2024 | 0,8100 | 0,8900 | 0,8100 | 0,8900 | 0,8900 | 539.900 |
29 feb 2024 | 0,8400 | 0,8400 | 0,7800 | 0,8000 | 0,8000 | 571.200 |
28 feb 2024 | 0,7900 | 0,9300 | 0,7900 | 0,8300 | 0,8300 | 684.700 |
27 feb 2024 | 0,7500 | 0,7900 | 0,7400 | 0,7900 | 0,7900 | 185.200 |
26 feb 2024 | 0,7500 | 0,7600 | 0,7300 | 0,7300 | 0,7300 | 68.800 |
23 feb 2024 | 0,7200 | 0,8100 | 0,7200 | 0,7500 | 0,7500 | 1.980.600 |
22 feb 2024 | 0,7000 | 0,7000 | 0,6600 | 0,6700 | 0,6700 | 45.300 |
21 feb 2024 | 0,7300 | 0,7400 | 0,7000 | 0,7200 | 0,7200 | 31.500 |
20 feb 2024 | 0,7100 | 0,7300 | 0,7100 | 0,7100 | 0,7100 | 40.500 |
16 feb 2024 | 0,7000 | 0,7000 | 0,7000 | 0,7000 | 0,7000 | 12.700 |
15 feb 2024 | 0,7100 | 0,7100 | 0,7100 | 0,7100 | 0,7100 | 13.500 |
14 feb 2024 | 0,6700 | 0,7200 | 0,6700 | 0,6800 | 0,6800 | 275.500 |
13 feb 2024 | 0,6700 | 0,7200 | 0,6500 | 0,6500 | 0,6500 | 236.100 |
12 feb 2024 | 0,7000 | 0,7000 | 0,6900 | 0,6900 | 0,6900 | 29.200 |
09 feb 2024 | 0,6700 | 0,7000 | 0,6600 | 0,7000 | 0,7000 | 122.600 |
08 feb 2024 | 0,6800 | 0,6900 | 0,6700 | 0,6900 | 0,6900 | 11.000 |
07 feb 2024 | 0,7100 | 0,7100 | 0,6700 | 0,6800 | 0,6800 | 52.000 |
06 feb 2024 | 0,6800 | 0,7000 | 0,6800 | 0,6900 | 0,6900 | 22.000 |
*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...