Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 0,5866 | 0,5999 | 0,5866 | 0,5935 | 0,5935 | 69.491 |
07 mag 2024 | 0,6110 | 0,6110 | 0,5530 | 0,5880 | 0,5880 | 80.300 |
06 mag 2024 | 0,6120 | 0,6700 | 0,5720 | 0,5720 | 0,5720 | 250.500 |
03 mag 2024 | 0,7460 | 0,7500 | 0,5800 | 0,6310 | 0,6310 | 508.900 |
02 mag 2024 | 0,7300 | 0,8500 | 0,6530 | 0,7230 | 0,7230 | 1.296.000 |
01 mag 2024 | 0,6350 | 0,7200 | 0,6010 | 0,7040 | 0,7040 | 840.800 |
30 apr 2024 | 0,5480 | 0,6350 | 0,5080 | 0,6080 | 0,6080 | 1.103.100 |
29 apr 2024 | 0,4700 | 0,6260 | 0,4620 | 0,5400 | 0,5400 | 1.584.200 |
26 apr 2024 | 0,3870 | 0,4930 | 0,3800 | 0,4750 | 0,4750 | 1.205.300 |
25 apr 2024 | 0,3960 | 0,4170 | 0,3750 | 0,3990 | 0,3990 | 937.600 |
24 apr 2024 | 0,3880 | 0,3940 | 0,3640 | 0,3860 | 0,3860 | 1.953.900 |
23 apr 2024 | 0,4400 | 0,4400 | 0,3560 | 0,3740 | 0,3740 | 1.350.300 |
22 apr 2024 | 0,4670 | 0,4800 | 0,4410 | 0,4500 | 0,4500 | 355.100 |
19 apr 2024 | 0,5100 | 0,5200 | 0,4010 | 0,4300 | 0,4300 | 627.100 |
18 apr 2024 | 0,5240 | 0,5420 | 0,5000 | 0,5260 | 0,5260 | 263.500 |
17 apr 2024 | 0,5580 | 0,6000 | 0,5210 | 0,5400 | 0,5400 | 535.400 |
16 apr 2024 | 0,6380 | 0,6500 | 0,5400 | 0,5650 | 0,5650 | 867.900 |
15 apr 2024 | 0,7480 | 0,7480 | 0,6000 | 0,6600 | 0,6600 | 484.600 |
12 apr 2024 | 0,8940 | 0,9090 | 0,7460 | 0,7530 | 0,7530 | 1.362.800 |
11 apr 2024 | 1,8500 | 1,9600 | 0,8500 | 0,8830 | 0,8830 | 5.022.400 |
10 apr 2024 | 1,9200 | 2,3500 | 1,6700 | 1,9300 | 1,9300 | 32.300.700 |
09 apr 2024 | 1,4900 | 1,5100 | 1,4550 | 1,4800 | 1,4800 | 21.300 |
08 apr 2024 | 1,4900 | 1,5600 | 1,4500 | 1,5600 | 1,5600 | 4.200 |
05 apr 2024 | 1,6200 | 1,6200 | 1,2500 | 1,4500 | 1,4500 | 28.200 |
04 apr 2024 | 1,5500 | 1,6500 | 1,5400 | 1,5700 | 1,5700 | 9.700 |
03 apr 2024 | 1,4740 | 1,6700 | 1,4740 | 1,6400 | 1,6400 | 17.300 |
02 apr 2024 | 1,5500 | 1,5900 | 1,5000 | 1,5510 | 1,5510 | 15.200 |
01 apr 2024 | 1,6100 | 1,6240 | 1,5400 | 1,5500 | 1,5500 | 19.100 |
28 mar 2024 | 1,6640 | 1,6900 | 1,6000 | 1,6800 | 1,6800 | 10.400 |
27 mar 2024 | 1,6900 | 1,7750 | 1,6100 | 1,6100 | 1,6100 | 24.300 |
26 mar 2024 | 1,9000 | 1,9000 | 1,6200 | 1,6890 | 1,6890 | 11.400 |
25 mar 2024 | 1,6200 | 1,8030 | 1,6070 | 1,7400 | 1,7400 | 16.700 |
22 mar 2024 | 1,6900 | 1,6900 | 1,5890 | 1,6000 | 1,6000 | 4.800 |
21 mar 2024 | 1,7800 | 1,8200 | 1,6200 | 1,7200 | 1,7200 | 17.100 |
20 mar 2024 | 1,6700 | 1,8100 | 1,6700 | 1,7400 | 1,7400 | 23.000 |
19 mar 2024 | 1,7300 | 1,8060 | 1,4800 | 1,7500 | 1,7500 | 64.000 |
18 mar 2024 | 1,8700 | 1,9200 | 1,7500 | 1,7700 | 1,7700 | 35.700 |
15 mar 2024 | 1,9300 | 1,9950 | 1,8300 | 1,9750 | 1,9750 | 25.500 |
14 mar 2024 | 1,9500 | 1,9920 | 1,8800 | 1,9300 | 1,9300 | 8.700 |
13 mar 2024 | 1,9300 | 1,9890 | 1,8710 | 1,9300 | 1,9300 | 26.500 |
12 mar 2024 | 1,8310 | 1,9500 | 1,8050 | 1,8600 | 1,8600 | 29.100 |
11 mar 2024 | 1,9200 | 1,9200 | 1,7600 | 1,8200 | 1,8200 | 31.900 |
08 mar 2024 | 1,8500 | 1,8900 | 1,7500 | 1,8000 | 1,8000 | 209.000 |
07 mar 2024 | 1,8800 | 1,9100 | 1,7500 | 1,7500 | 1,7500 | 36.100 |
06 mar 2024 | 2,0400 | 2,0400 | 1,8400 | 1,8500 | 1,8500 | 38.100 |
05 mar 2024 | 2,2600 | 2,2600 | 1,8360 | 2,1000 | 2,1000 | 76.800 |
04 mar 2024 | 2,0800 | 2,2800 | 2,0800 | 2,2000 | 2,2000 | 137.300 |
01 mar 2024 | 2,0800 | 2,1920 | 2,0000 | 2,1600 | 2,1600 | 81.500 |
29 feb 2024 | 1,9700 | 2,2000 | 1,9600 | 2,1200 | 2,1200 | 194.900 |
28 feb 2024 | 1,8400 | 2,1000 | 1,7570 | 2,0080 | 2,0080 | 177.300 |
27 feb 2024 | 1,6800 | 1,8800 | 1,5800 | 1,7000 | 1,7000 | 89.300 |
26 feb 2024 | 1,6000 | 1,7500 | 1,5500 | 1,5500 | 1,5500 | 39.300 |
23 feb 2024 | 1,6000 | 1,7500 | 1,6000 | 1,6700 | 1,6700 | 52.300 |
22 feb 2024 | 1,8300 | 1,9600 | 1,6600 | 1,7100 | 1,7100 | 201.000 |
21 feb 2024 | 1,6300 | 1,8700 | 1,6300 | 1,7100 | 1,7100 | 107.300 |
20 feb 2024 | 1,8500 | 1,9000 | 1,5700 | 1,7200 | 1,7200 | 91.400 |
16 feb 2024 | 1,7000 | 1,9800 | 1,7000 | 1,9400 | 1,9400 | 194.800 |
15 feb 2024 | 1,7200 | 1,7710 | 1,6100 | 1,6800 | 1,6800 | 136.500 |
14 feb 2024 | 1,9300 | 1,9300 | 1,5500 | 1,7800 | 1,7800 | 215.700 |
13 feb 2024 | 1,9200 | 2,0900 | 1,7150 | 1,8700 | 1,8700 | 392.200 |
12 feb 2024 | 1,3500 | 4,7500 | 1,2500 | 2,1400 | 2,1400 | 7.601.700 |
09 feb 2024 | 1,1800 | 1,3900 | 1,1800 | 1,2500 | 1,2500 | 5.100 |
08 feb 2024 | 1,2300 | 1,3500 | 1,1800 | 1,2300 | 1,2300 | 15.700 |
07 feb 2024 | 1,2500 | 1,2500 | 1,1800 | 1,1800 | 1,1800 | 7.600 |
06 feb 2024 | 1,1000 | 1,2400 | 1,1000 | 1,2400 | 1,2400 | 8.900 |
05 feb 2024 | 1,2200 | 1,2400 | 1,0800 | 1,1210 | 1,1210 | 8.600 |
02 feb 2024 | 1,1700 | 1,5600 | 1,1700 | 1,2000 | 1,2000 | 37.100 |
01 feb 2024 | 1,3520 | 1,5280 | 1,3500 | 1,3500 | 1,3500 | 9.300 |
31 gen 2024 | 1,3000 | 1,3680 | 1,1000 | 1,2450 | 1,2450 | 14.000 |
30 gen 2024 | 1,2000 | 1,3000 | 1,1990 | 1,3000 | 1,3000 | 15.600 |
29 gen 2024 | 1,2690 | 1,2990 | 1,2000 | 1,2100 | 1,2100 | 7.600 |
26 gen 2024 | 1,4000 | 1,4300 | 1,1000 | 1,2900 | 1,2900 | 39.300 |
25 gen 2024 | 1,4100 | 1,4550 | 1,4100 | 1,4300 | 1,4300 | 2.700 |
24 gen 2024 | 1,4700 | 1,5100 | 1,4100 | 1,4100 | 1,4100 | 5.800 |
23 gen 2024 | 1,4700 | 1,5400 | 1,4240 | 1,5400 | 1,5400 | 6.200 |
22 gen 2024 | 1,5100 | 1,6400 | 1,4100 | 1,6400 | 1,6400 | 3.300 |
19 gen 2024 | 1,5220 | 1,5220 | 1,4260 | 1,4260 | 1,4260 | 9.100 |
18 gen 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5200 | 1,5200 | 1.800 |
17 gen 2024 | 1,5000 | 1,5700 | 1,5000 | 1,5700 | 1,5700 | 13.900 |
16 gen 2024 | 1,5500 | 1,6200 | 1,5400 | 1,5500 | 1,5500 | 7.600 |
12 gen 2024 | 1,5500 | 1,6000 | 1,5100 | 1,5410 | 1,5410 | 2.000 |
11 gen 2024 | 1,4250 | 1,6400 | 1,4100 | 1,5250 | 1,5250 | 15.900 |
10 gen 2024 | 1,4100 | 1,6350 | 1,4100 | 1,6350 | 1,6350 | 3.700 |
09 gen 2024 | 1,6200 | 1,8500 | 1,6200 | 1,6400 | 1,6400 | 7.600 |
08 gen 2024 | 1,7000 | 1,7450 | 1,6500 | 1,7000 | 1,7000 | 5.300 |
05 gen 2024 | 1,8300 | 1,8300 | 1,6820 | 1,6820 | 1,6820 | 2.200 |
04 gen 2024 | 1,8000 | 1,8650 | 1,7300 | 1,7900 | 1,7900 | 3.600 |
03 gen 2024 | 1,7400 | 1,8700 | 1,7400 | 1,8100 | 1,8100 | 2.100 |
02 gen 2024 | 1,7800 | 1,7800 | 1,7300 | 1,7350 | 1,7350 | 3.600 |
29 dic 2023 | 1,8300 | 1,8900 | 1,8000 | 1,8100 | 1,8100 | 7.300 |
28 dic 2023 | 1,9000 | 1,9000 | 1,8200 | 1,9000 | 1,9000 | 10.100 |
27 dic 2023 | 1,9000 | 1,9000 | 1,7900 | 1,7900 | 1,7900 | 4.600 |
26 dic 2023 | 1,6600 | 1,9400 | 1,5520 | 1,9000 | 1,9000 | 19.200 |
22 dic 2023 | 1,7300 | 1,9500 | 1,5020 | 1,6600 | 1,6600 | 13.900 |
21 dic 2023 | 1,6400 | 1,7900 | 1,6400 | 1,7300 | 1,7300 | 3.000 |
20 dic 2023 | 1,6800 | 1,7500 | 1,6800 | 1,7150 | 1,7150 | 6.500 |
19 dic 2023 | 1,7700 | 1,7910 | 1,7500 | 1,7500 | 1,7500 | 5.800 |
18 dic 2023 | 1,7700 | 1,8400 | 1,6400 | 1,7700 | 1,7700 | 10.600 |
15 dic 2023 | 1,8900 | 1,9500 | 1,7500 | 1,8500 | 1,8500 | 7.500 |
14 dic 2023 | 1,9500 | 1,9500 | 1,8000 | 1,8850 | 1,8850 | 10.300 |
*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...