Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 0,9950 | 0,9982 | 0,9702 | 0,9790 | 0,9790 | 29.927 |
02 mag 2024 | 0,9400 | 1,0000 | 0,9300 | 1,0000 | 1,0000 | 67.900 |
01 mag 2024 | 0,9400 | 0,9900 | 0,9200 | 0,9600 | 0,9600 | 76.700 |
30 apr 2024 | 0,9400 | 0,9500 | 0,9200 | 0,9200 | 0,9200 | 47.600 |
29 apr 2024 | 0,8900 | 1,0100 | 0,8800 | 0,9500 | 0,9500 | 360.500 |
26 apr 2024 | 0,8700 | 0,8900 | 0,8600 | 0,8800 | 0,8800 | 31.900 |
25 apr 2024 | 0,8700 | 0,9100 | 0,8600 | 0,8600 | 0,8600 | 74.500 |
24 apr 2024 | 0,9000 | 0,9000 | 0,8700 | 0,8900 | 0,8900 | 82.800 |
23 apr 2024 | 0,8700 | 0,9000 | 0,8700 | 0,8800 | 0,8800 | 88.600 |
22 apr 2024 | 0,8900 | 0,9000 | 0,8700 | 0,8900 | 0,8900 | 125.100 |
19 apr 2024 | 0,8900 | 0,8900 | 0,8600 | 0,8700 | 0,8700 | 93.000 |
18 apr 2024 | 0,8900 | 0,9500 | 0,8600 | 0,8900 | 0,8900 | 211.700 |
17 apr 2024 | 0,9400 | 0,9500 | 0,8800 | 0,9000 | 0,9000 | 237.900 |
16 apr 2024 | 1,0300 | 1,0500 | 0,9300 | 0,9500 | 0,9500 | 254.400 |
15 apr 2024 | 1,0600 | 1,1000 | 1,0100 | 1,0300 | 1,0300 | 179.800 |
12 apr 2024 | 1,1000 | 1,1000 | 1,0100 | 1,0100 | 1,0100 | 128.600 |
11 apr 2024 | 1,1400 | 1,1400 | 1,0600 | 1,0800 | 1,0800 | 131.700 |
10 apr 2024 | 1,1400 | 1,1400 | 1,0900 | 1,1100 | 1,1100 | 75.300 |
09 apr 2024 | 1,1800 | 1,1800 | 1,1000 | 1,1300 | 1,1300 | 145.700 |
08 apr 2024 | 1,2100 | 1,2400 | 1,1600 | 1,1700 | 1,1700 | 63.900 |
05 apr 2024 | 1,2400 | 1,2600 | 1,2100 | 1,2300 | 1,2300 | 73.600 |
04 apr 2024 | 1,2600 | 1,3000 | 1,2200 | 1,2600 | 1,2600 | 40.700 |
03 apr 2024 | 1,2400 | 1,2600 | 1,2100 | 1,2600 | 1,2600 | 39.000 |
02 apr 2024 | 1,3200 | 1,3300 | 1,2100 | 1,2200 | 1,2200 | 99.600 |
01 apr 2024 | 1,3500 | 1,3500 | 1,2200 | 1,3300 | 1,3300 | 220.800 |
28 mar 2024 | 1,1300 | 1,2500 | 1,1300 | 1,2300 | 1,2300 | 206.900 |
27 mar 2024 | 1,1500 | 1,1800 | 1,1300 | 1,1500 | 1,1500 | 37.500 |
26 mar 2024 | 1,1500 | 1,1600 | 1,1100 | 1,1300 | 1,1300 | 41.900 |
25 mar 2024 | 1,1900 | 1,2200 | 1,1500 | 1,1700 | 1,1700 | 67.600 |
22 mar 2024 | 1,1300 | 1,1900 | 1,1000 | 1,1900 | 1,1900 | 67.900 |
21 mar 2024 | 1,1400 | 1,1500 | 1,1200 | 1,1500 | 1,1500 | 78.900 |
20 mar 2024 | 1,1000 | 1,1500 | 1,1000 | 1,1300 | 1,1300 | 41.700 |
19 mar 2024 | 1,1100 | 1,1400 | 1,0900 | 1,0900 | 1,0900 | 75.700 |
18 mar 2024 | 1,1200 | 1,1700 | 1,0800 | 1,0900 | 1,0900 | 87.600 |
15 mar 2024 | 1,1300 | 1,1900 | 1,1100 | 1,1100 | 1,1100 | 237.400 |
14 mar 2024 | 1,2000 | 1,2100 | 1,1200 | 1,1300 | 1,1300 | 181.100 |
13 mar 2024 | 1,2500 | 1,2700 | 1,2000 | 1,2100 | 1,2100 | 130.100 |
12 mar 2024 | 1,3100 | 1,3200 | 1,2600 | 1,2600 | 1,2600 | 57.700 |
11 mar 2024 | 1,2800 | 1,3000 | 1,2500 | 1,3000 | 1,3000 | 76.200 |
08 mar 2024 | 1,2800 | 1,3000 | 1,2700 | 1,2800 | 1,2800 | 47.600 |
07 mar 2024 | 1,3300 | 1,3300 | 1,2400 | 1,2800 | 1,2800 | 121.500 |
06 mar 2024 | 1,2900 | 1,3200 | 1,2600 | 1,3100 | 1,3100 | 80.200 |
05 mar 2024 | 1,3400 | 1,3400 | 1,2800 | 1,3000 | 1,3000 | 96.100 |
04 mar 2024 | 1,3600 | 1,3600 | 1,2600 | 1,3400 | 1,3400 | 79.100 |
01 mar 2024 | 1,2900 | 1,3300 | 1,2600 | 1,3000 | 1,3000 | 74.800 |
29 feb 2024 | 1,3300 | 1,3400 | 1,2800 | 1,2800 | 1,2800 | 77.900 |
28 feb 2024 | 1,3500 | 1,3500 | 1,2800 | 1,3100 | 1,3100 | 80.600 |
27 feb 2024 | 1,2500 | 1,3200 | 1,2500 | 1,3200 | 1,3200 | 179.200 |
26 feb 2024 | 1,3000 | 1,3000 | 1,2200 | 1,2500 | 1,2500 | 64.700 |
23 feb 2024 | 1,2800 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 26.500 |
22 feb 2024 | 1,2600 | 1,2800 | 1,2500 | 1,2700 | 1,2700 | 66.500 |
21 feb 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2800 | 1,2800 | 38.100 |
20 feb 2024 | 1,2800 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 39.400 |
16 feb 2024 | 1,2500 | 1,3000 | 1,2500 | 1,2900 | 1,2900 | 68.900 |
15 feb 2024 | 1,2400 | 1,2900 | 1,2300 | 1,2900 | 1,2900 | 67.800 |
14 feb 2024 | 1,2200 | 1,2300 | 1,2000 | 1,2100 | 1,2100 | 35.900 |
13 feb 2024 | 1,1900 | 1,2500 | 1,1900 | 1,2100 | 1,2100 | 54.600 |
12 feb 2024 | 1,2700 | 1,2700 | 1,2300 | 1,2400 | 1,2400 | 103.700 |
09 feb 2024 | 1,2300 | 1,2900 | 1,2200 | 1,2700 | 1,2700 | 54.100 |
08 feb 2024 | 1,2100 | 1,2400 | 1,2000 | 1,2300 | 1,2300 | 61.600 |
07 feb 2024 | 1,1900 | 1,2400 | 1,1900 | 1,2200 | 1,2200 | 87.700 |
06 feb 2024 | 1,2100 | 1,2500 | 1,1900 | 1,2000 | 1,2000 | 101.900 |
05 feb 2024 | 1,2300 | 1,2500 | 1,1500 | 1,2400 | 1,2400 | 159.900 |
02 feb 2024 | 1,2900 | 1,2900 | 1,2000 | 1,2100 | 1,2100 | 209.800 |
01 feb 2024 | 1,3200 | 1,3200 | 1,2600 | 1,2900 | 1,2900 | 76.500 |
31 gen 2024 | 1,3200 | 1,3300 | 1,2800 | 1,2900 | 1,2900 | 87.800 |
30 gen 2024 | 1,3600 | 1,3800 | 1,3000 | 1,3200 | 1,3200 | 161.100 |
29 gen 2024 | 1,2900 | 1,4000 | 1,2900 | 1,4000 | 1,4000 | 180.900 |
26 gen 2024 | 1,2300 | 1,2800 | 1,2300 | 1,2700 | 1,2700 | 39.500 |
25 gen 2024 | 1,2700 | 1,2800 | 1,2300 | 1,2300 | 1,2300 | 79.800 |
24 gen 2024 | 1,3000 | 1,3000 | 1,2800 | 1,2800 | 1,2800 | 56.000 |
23 gen 2024 | 1,3000 | 1,3300 | 1,2700 | 1,2900 | 1,2900 | 76.400 |
22 gen 2024 | 1,3600 | 1,3600 | 1,3000 | 1,3000 | 1,3000 | 103.600 |
19 gen 2024 | 1,3600 | 1,3600 | 1,3000 | 1,3400 | 1,3400 | 65.600 |
18 gen 2024 | 1,2700 | 1,3500 | 1,2700 | 1,3400 | 1,3400 | 171.800 |
17 gen 2024 | 1,2400 | 1,2600 | 1,2100 | 1,2600 | 1,2600 | 143.800 |
16 gen 2024 | 1,3800 | 1,3800 | 1,2500 | 1,2600 | 1,2600 | 379.100 |
12 gen 2024 | 1,4100 | 1,4200 | 1,3500 | 1,3600 | 1,3600 | 129.500 |
11 gen 2024 | 1,4400 | 1,4400 | 1,3800 | 1,4000 | 1,4000 | 92.400 |
10 gen 2024 | 1,4300 | 1,4600 | 1,4000 | 1,4200 | 1,4200 | 95.200 |
09 gen 2024 | 1,4000 | 1,4500 | 1,3700 | 1,4300 | 1,4300 | 151.300 |
08 gen 2024 | 1,3800 | 1,4200 | 1,3500 | 1,3600 | 1,3600 | 166.700 |
05 gen 2024 | 1,4400 | 1,4400 | 1,3800 | 1,3800 | 1,3800 | 115.400 |
04 gen 2024 | 1,4000 | 1,4600 | 1,3500 | 1,4400 | 1,4400 | 296.600 |
03 gen 2024 | 1,4000 | 1,4100 | 1,3300 | 1,3900 | 1,3900 | 278.600 |
02 gen 2024 | 1,6300 | 1,6300 | 1,3200 | 1,3300 | 1,3300 | 1.018.300 |
29 dic 2023 | 1,5300 | 1,7800 | 1,5200 | 1,6400 | 1,6400 | 4.493.200 |
28 dic 2023 | 1,6000 | 2,2300 | 1,5800 | 2,0500 | 2,0500 | 46.132.000 |
27 dic 2023 | 1,3200 | 1,3500 | 1,3000 | 1,3200 | 1,3200 | 48.400 |
26 dic 2023 | 1,3300 | 1,3700 | 1,3000 | 1,3300 | 1,3300 | 48.800 |
22 dic 2023 | 1,3800 | 1,3800 | 1,3000 | 1,3600 | 1,3600 | 54.300 |
21 dic 2023 | 1,3100 | 1,4000 | 1,3100 | 1,3700 | 1,3700 | 40.500 |
20 dic 2023 | 1,4100 | 1,4200 | 1,3500 | 1,3600 | 1,3600 | 56.500 |
19 dic 2023 | 1,3500 | 1,4400 | 1,3500 | 1,4100 | 1,4100 | 112.200 |
18 dic 2023 | 1,2900 | 1,3600 | 1,2900 | 1,3300 | 1,3300 | 64.800 |
15 dic 2023 | 1,3200 | 1,3400 | 1,2600 | 1,3100 | 1,3100 | 54.800 |
14 dic 2023 | 1,2400 | 1,3700 | 1,2400 | 1,2700 | 1,2700 | 200.100 |
13 dic 2023 | 1,2000 | 1,2500 | 1,2000 | 1,2300 | 1,2300 | 57.300 |
12 dic 2023 | 1,2000 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 23.800 |
11 dic 2023 | 1,2200 | 1,2400 | 1,1900 | 1,2100 | 1,2100 | 33.800 |
*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...