Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 1,5900 | 1,5900 | 1,4500 | 1,5800 | 1,5800 | 56.600 |
27 giu 2024 | 1,6400 | 1,6400 | 1,5100 | 1,5600 | 1,5600 | 48.700 |
26 giu 2024 | 1,7000 | 1,7000 | 1,5700 | 1,6000 | 1,6000 | 20.100 |
25 giu 2024 | 1,5600 | 1,6200 | 1,5200 | 1,5540 | 1,5540 | 28.600 |
24 giu 2024 | 1,5800 | 1,6260 | 1,5000 | 1,5500 | 1,5500 | 42.800 |
21 giu 2024 | 1,5900 | 1,7100 | 1,4450 | 1,4800 | 1,4800 | 232.900 |
20 giu 2024 | 1,6000 | 1,7600 | 1,5800 | 1,6100 | 1,6100 | 75.300 |
18 giu 2024 | 1,7200 | 1,7200 | 1,6100 | 1,6100 | 1,6100 | 27.700 |
17 giu 2024 | 1,6800 | 1,7700 | 1,5800 | 1,6900 | 1,6900 | 78.300 |
14 giu 2024 | 1,6600 | 1,7000 | 1,6100 | 1,6400 | 1,6400 | 41.000 |
13 giu 2024 | 1,7000 | 1,7700 | 1,6300 | 1,7000 | 1,7000 | 15.400 |
12 giu 2024 | 1,5700 | 1,8300 | 1,5700 | 1,7500 | 1,7500 | 92.700 |
11 giu 2024 | 1,6200 | 1,6700 | 1,6000 | 1,6600 | 1,6600 | 38.700 |
10 giu 2024 | 1,5700 | 1,7900 | 1,5700 | 1,6500 | 1,6500 | 56.000 |
07 giu 2024 | 1,5700 | 1,6680 | 1,5610 | 1,5850 | 1,5850 | 20.500 |
06 giu 2024 | 1,5900 | 1,5900 | 1,5600 | 1,5650 | 1,5650 | 13.100 |
05 giu 2024 | 1,5500 | 1,6310 | 1,5500 | 1,6050 | 1,6050 | 14.900 |
04 giu 2024 | 1,6700 | 1,6700 | 1,5400 | 1,5700 | 1,5700 | 36.700 |
03 giu 2024 | 1,7400 | 1,7400 | 1,5500 | 1,5700 | 1,5700 | 17.300 |
31 mag 2024 | 1,5750 | 1,6700 | 1,5750 | 1,6300 | 1,6300 | 48.500 |
30 mag 2024 | 1,6000 | 1,6000 | 1,5500 | 1,5800 | 1,5800 | 7.400 |
29 mag 2024 | 1,5400 | 1,6100 | 1,5400 | 1,5500 | 1,5500 | 64.600 |
28 mag 2024 | 1,6000 | 1,6000 | 1,5600 | 1,5800 | 1,5800 | 12.900 |
24 mag 2024 | 1,6000 | 1,6000 | 1,5100 | 1,5900 | 1,5900 | 18.500 |
23 mag 2024 | 1,6000 | 1,6000 | 1,5300 | 1,5400 | 1,5400 | 47.100 |
22 mag 2024 | 1,6500 | 1,8100 | 1,5500 | 1,5600 | 1,5600 | 95.500 |
21 mag 2024 | 1,6900 | 1,7100 | 1,6600 | 1,6600 | 1,6600 | 16.900 |
20 mag 2024 | 1,8000 | 1,8000 | 1,6800 | 1,7100 | 1,7100 | 88.800 |
17 mag 2024 | 1,7300 | 1,8100 | 1,7300 | 1,7700 | 1,7700 | 6.600 |
16 mag 2024 | 1,8400 | 1,8400 | 1,7500 | 1,7500 | 1,7500 | 16.100 |
15 mag 2024 | 1,8400 | 1,8500 | 1,7500 | 1,7800 | 1,7800 | 21.300 |
14 mag 2024 | 1,8400 | 1,8500 | 1,7200 | 1,7800 | 1,7800 | 77.200 |
13 mag 2024 | 1,7100 | 1,8500 | 1,7100 | 1,8400 | 1,8400 | 30.500 |
10 mag 2024 | 1,7050 | 1,8400 | 1,6500 | 1,7200 | 1,7200 | 62.100 |
09 mag 2024 | 1,6800 | 1,7300 | 1,6000 | 1,6900 | 1,6900 | 45.700 |
08 mag 2024 | 1,6900 | 1,7800 | 1,6900 | 1,7100 | 1,7100 | 15.900 |
07 mag 2024 | 1,7400 | 1,7600 | 1,7000 | 1,7000 | 1,7000 | 25.900 |
06 mag 2024 | 1,6200 | 1,8300 | 1,6100 | 1,7400 | 1,7400 | 56.700 |
03 mag 2024 | 1,6200 | 1,6400 | 1,6060 | 1,6100 | 1,6100 | 31.900 |
02 mag 2024 | 1,6050 | 1,6230 | 1,5300 | 1,6010 | 1,6010 | 32.600 |
01 mag 2024 | 1,5400 | 1,5800 | 1,5000 | 1,5500 | 1,5500 | 22.400 |
30 apr 2024 | 1,6300 | 1,6300 | 1,5500 | 1,5650 | 1,5650 | 37.200 |
29 apr 2024 | 1,6100 | 1,6500 | 1,5300 | 1,6200 | 1,6200 | 71.000 |
26 apr 2024 | 1,5000 | 1,5800 | 1,5000 | 1,5800 | 1,5800 | 10.100 |
25 apr 2024 | 1,5700 | 1,5700 | 1,5000 | 1,5000 | 1,5000 | 51.700 |
24 apr 2024 | 1,7500 | 1,7500 | 1,5500 | 1,5800 | 1,5800 | 36.200 |
23 apr 2024 | 1,5700 | 1,6100 | 1,5600 | 1,5700 | 1,5700 | 75.100 |
22 apr 2024 | 1,6200 | 1,6300 | 1,6000 | 1,6000 | 1,6000 | 24.400 |
19 apr 2024 | 1,7250 | 1,7400 | 1,6200 | 1,6300 | 1,6300 | 21.900 |
18 apr 2024 | 1,7000 | 1,7400 | 1,6600 | 1,7000 | 1,7000 | 39.400 |
17 apr 2024 | 1,5500 | 1,7000 | 1,5500 | 1,7000 | 1,7000 | 74.600 |
16 apr 2024 | 1,5600 | 1,5700 | 1,5200 | 1,5500 | 1,5500 | 85.700 |
15 apr 2024 | 1,5500 | 1,5700 | 1,5100 | 1,5700 | 1,5700 | 97.000 |
12 apr 2024 | 1,5700 | 1,5700 | 1,5100 | 1,5700 | 1,5700 | 126.400 |
11 apr 2024 | 1,5900 | 1,5900 | 1,5000 | 1,5500 | 1,5500 | 198.200 |
10 apr 2024 | 1,5100 | 1,5900 | 1,5100 | 1,5500 | 1,5500 | 212.100 |
09 apr 2024 | 1,6100 | 1,6100 | 1,4600 | 1,5500 | 1,5500 | 202.200 |
08 apr 2024 | 1,5800 | 1,6700 | 1,4900 | 1,5200 | 1,5200 | 247.800 |
05 apr 2024 | 1,6800 | 1,8390 | 1,5500 | 1,5900 | 1,5900 | 223.200 |
04 apr 2024 | 1,9000 | 1,9000 | 1,6100 | 1,6600 | 1,6600 | 198.300 |
03 apr 2024 | 1,7200 | 1,9390 | 1,7000 | 1,8200 | 1,8200 | 103.200 |
02 apr 2024 | 1,7700 | 1,8000 | 1,6900 | 1,7300 | 1,7300 | 122.300 |
01 apr 2024 | 1,8600 | 1,9200 | 1,7900 | 1,8100 | 1,8100 | 36.300 |
28 mar 2024 | 1,9400 | 1,9900 | 1,8420 | 1,8500 | 1,8500 | 145.100 |
27 mar 2024 | 1,9300 | 1,9850 | 1,8850 | 1,9500 | 1,9500 | 105.700 |
26 mar 2024 | 2,0000 | 2,0500 | 1,8600 | 1,9400 | 1,9400 | 120.100 |
25 mar 2024 | 1,9500 | 2,0200 | 1,8500 | 1,9800 | 1,9800 | 105.700 |
22 mar 2024 | 1,8800 | 1,9500 | 1,8200 | 1,9500 | 1,9500 | 73.300 |
21 mar 2024 | 1,9500 | 1,9700 | 1,8600 | 1,9000 | 1,9000 | 63.000 |
20 mar 2024 | 1,9400 | 2,0900 | 1,9300 | 1,9500 | 1,9500 | 71.400 |
19 mar 2024 | 2,0300 | 2,0600 | 1,9400 | 1,9900 | 1,9900 | 171.400 |
18 mar 2024 | 1,9800 | 2,0600 | 1,8850 | 2,0600 | 2,0600 | 312.200 |
15 mar 2024 | 1,7600 | 1,8400 | 1,6200 | 1,8300 | 1,8300 | 169.300 |
14 mar 2024 | 1,9100 | 1,9600 | 1,6500 | 1,8100 | 1,8100 | 231.100 |
13 mar 2024 | 1,8500 | 2,1300 | 1,7600 | 1,9600 | 1,9600 | 311.600 |
12 mar 2024 | 1,7300 | 1,7800 | 1,6900 | 1,7300 | 1,7300 | 71.300 |
11 mar 2024 | 1,8300 | 1,8870 | 1,6200 | 1,7300 | 1,7300 | 116.100 |
08 mar 2024 | 1,8900 | 1,9500 | 1,8100 | 1,8600 | 1,8600 | 111.600 |
07 mar 2024 | 1,9400 | 1,9400 | 1,8500 | 1,8900 | 1,8900 | 75.800 |
06 mar 2024 | 1,9800 | 2,0100 | 1,9000 | 1,9500 | 1,9500 | 210.200 |
05 mar 2024 | 1,9100 | 2,0200 | 1,8600 | 1,9700 | 1,9700 | 92.100 |
04 mar 2024 | 1,8800 | 2,0000 | 1,8000 | 1,9200 | 1,9200 | 121.900 |
01 mar 2024 | 1,9500 | 2,0300 | 1,8500 | 1,9500 | 1,9500 | 469.200 |
29 feb 2024 | 1,8000 | 2,0000 | 1,7300 | 1,9800 | 1,9800 | 575.300 |
28 feb 2024 | 1,5800 | 1,8700 | 1,5500 | 1,7500 | 1,7500 | 763.200 |
27 feb 2024 | 1,7300 | 1,8000 | 1,6100 | 1,6600 | 1,6600 | 286.300 |
26 feb 2024 | 1,7500 | 1,7900 | 1,7030 | 1,7200 | 1,7200 | 60.300 |
23 feb 2024 | 1,7800 | 1,9000 | 1,7000 | 1,7800 | 1,7800 | 329.100 |
22 feb 2024 | 1,8500 | 1,8500 | 1,6900 | 1,7500 | 1,7500 | 224.200 |
21 feb 2024 | 1,7600 | 1,8500 | 1,7600 | 1,7700 | 1,7700 | 304.600 |
20 feb 2024 | 1,8800 | 1,9000 | 1,6600 | 1,7500 | 1,7500 | 457.800 |
16 feb 2024 | 1,3500 | 1,9000 | 1,3500 | 1,7500 | 1,7500 | 2.366.500 |
15 feb 2024 | 1,1500 | 1,3100 | 1,1100 | 1,2550 | 1,2550 | 266.800 |
14 feb 2024 | 1,4300 | 1,4300 | 1,0800 | 1,1400 | 1,1400 | 386.200 |
13 feb 2024 | 1,3500 | 1,4960 | 1,2700 | 1,2700 | 1,2700 | 84.200 |
12 feb 2024 | 1,4500 | 1,6090 | 1,3700 | 1,4000 | 1,4000 | 43.800 |
09 feb 2024 | 1,4800 | 1,6200 | 1,4200 | 1,5400 | 1,5400 | 235.100 |
08 feb 2024 | 1,4900 | 1,5370 | 1,4300 | 1,4800 | 1,4800 | 58.900 |
07 feb 2024 | 1,5800 | 1,6100 | 1,5000 | 1,5300 | 1,5300 | 58.200 |
06 feb 2024 | 1,6000 | 1,6400 | 1,5500 | 1,5800 | 1,5800 | 40.700 |
*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...