Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 1,0100 | 1,1200 | 1,0100 | 1,1200 | 1,1200 | 1.059 |
08 mag 2024 | 0,9800 | 1,2000 | 0,9800 | 1,1200 | 1,1200 | 1.200 |
07 mag 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 700 |
06 mag 2024 | 1,1300 | 1,1600 | 1,0800 | 1,1100 | 1,1100 | 2.300 |
03 mag 2024 | 1,1900 | 1,1900 | 1,1400 | 1,1400 | 1,1400 | 400 |
02 mag 2024 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 1,1950 | 200 |
01 mag 2024 | 1,1000 | 1,2100 | 1,0700 | 1,1800 | 1,1800 | 2.400 |
30 apr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
29 apr 2024 | 1,2100 | 1,2400 | 1,1250 | 1,2400 | 1,2400 | 1.700 |
26 apr 2024 | 1,1300 | 1,1900 | 1,1200 | 1,1900 | 1,1900 | 6.400 |
25 apr 2024 | 1,0620 | 1,1300 | 0,9300 | 1,0750 | 1,0750 | 13.200 |
24 apr 2024 | 1,0800 | 1,1200 | 1,0800 | 1,1200 | 1,1200 | 700 |
23 apr 2024 | 1,1200 | 1,1700 | 1,1100 | 1,1500 | 1,1500 | 8.600 |
22 apr 2024 | 1,1700 | 1,2600 | 1,0610 | 1,2000 | 1,2000 | 173.700 |
19 apr 2024 | 1,0200 | 1,2100 | 1,0000 | 1,2100 | 1,2100 | 3.300 |
18 apr 2024 | 1,3400 | 1,3400 | 1,2100 | 1,2800 | 1,2800 | 2.400 |
17 apr 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
16 apr 2024 | 1,0800 | 1,2200 | 1,0200 | 1,2000 | 1,2000 | 4.100 |
15 apr 2024 | 1,0500 | 1,1200 | 1,0500 | 1,1200 | 1,1200 | 800 |
12 apr 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
11 apr 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 200 |
10 apr 2024 | 1,2000 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | 1.200 |
09 apr 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1.200 |
08 apr 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 1.100 |
05 apr 2024 | 1,1000 | 1,1870 | 1,1000 | 1,1870 | 1,1870 | 1.100 |
04 apr 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
03 apr 2024 | 1,2900 | 1,2900 | 1,1500 | 1,1500 | 1,1500 | 800 |
02 apr 2024 | 1,3000 | 1,3000 | 1,2900 | 1,2900 | 1,2900 | 1.200 |
01 apr 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 400 |
28 mar 2024 | 1,2900 | 1,2900 | 1,2700 | 1,2800 | 1,2800 | 3.100 |
27 mar 2024 | 1,2200 | 1,3400 | 1,1500 | 1,2700 | 1,2700 | 5.500 |
26 mar 2024 | 1,2500 | 1,4500 | 1,2100 | 1,4300 | 1,4300 | 7.000 |
25 mar 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 800 |
22 mar 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | 1.000 |
21 mar 2024 | 1,2200 | 1,2900 | 1,2100 | 1,2200 | 1,2200 | 800 |
20 mar 2024 | 1,2400 | 1,2900 | 1,2100 | 1,2100 | 1,2100 | 1.600 |
19 mar 2024 | 1,3450 | 1,3450 | 1,3000 | 1,3000 | 1,3000 | 3.400 |
18 mar 2024 | 1,3100 | 1,4100 | 1,3100 | 1,3900 | 1,3900 | 1.600 |
15 mar 2024 | 1,4400 | 1,4400 | 1,3100 | 1,4200 | 1,4200 | 1.400 |
14 mar 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3250 | 1,3250 | 1.800 |
13 mar 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 600 |
12 mar 2024 | 1,4200 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | 1.800 |
11 mar 2024 | 1,1300 | 1,3200 | 1,1300 | 1,3200 | 1,3200 | 5.700 |
08 mar 2024 | 1,1500 | 1,3200 | 1,1500 | 1,1700 | 1,1700 | 1.600 |
07 mar 2024 | 1,1200 | 1,3300 | 1,1200 | 1,3200 | 1,3200 | 18.300 |
06 mar 2024 | 1,2400 | 1,3300 | 1,2400 | 1,3300 | 1,3300 | 4.900 |
05 mar 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1.200 |
04 mar 2024 | 1,1100 | 1,3140 | 1,1100 | 1,3000 | 1,3000 | 2.600 |
01 mar 2024 | 1,2100 | 1,3250 | 1,2100 | 1,3250 | 1,3250 | 700 |
29 feb 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 400 |
28 feb 2024 | 1,1900 | 1,3500 | 1,1700 | 1,3500 | 1,3500 | 2.300 |
27 feb 2024 | 1,3300 | 1,3300 | 1,1000 | 1,1950 | 1,1950 | 10.200 |
26 feb 2024 | 1,2400 | 1,2400 | 1,1900 | 1,1900 | 1,1900 | 4.200 |
23 feb 2024 | 1,1600 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 6.900 |
22 feb 2024 | 1,2500 | 1,3800 | 1,1600 | 1,2100 | 1,2100 | 5.200 |
21 feb 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
20 feb 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3800 | 1,3800 | 1.900 |
16 feb 2024 | 1,4700 | 1,5000 | 1,3700 | 1,3700 | 1,3700 | 11.600 |
15 feb 2024 | 1,4350 | 1,5000 | 1,4100 | 1,4700 | 1,4700 | 4.400 |
14 feb 2024 | 1,3900 | 1,5200 | 1,3900 | 1,5000 | 1,5000 | 17.700 |
13 feb 2024 | 1,3300 | 1,4900 | 1,3280 | 1,3900 | 1,3900 | 13.100 |
12 feb 2024 | 1,2800 | 1,3600 | 1,2600 | 1,3100 | 1,3100 | 17.500 |
09 feb 2024 | 1,2000 | 1,3000 | 1,1900 | 1,2900 | 1,2900 | 13.000 |
08 feb 2024 | 1,0700 | 1,1500 | 1,0700 | 1,1000 | 1,1000 | 6.100 |
07 feb 2024 | 1,0020 | 1,0700 | 1,0000 | 1,0700 | 1,0700 | 9.000 |
06 feb 2024 | 1,0030 | 1,0030 | 1,0000 | 1,0000 | 1,0000 | 4.600 |
05 feb 2024 | 0,9900 | 1,0000 | 0,9900 | 1,0000 | 1,0000 | 2.500 |
02 feb 2024 | 0,9800 | 1,1100 | 0,9800 | 1,0000 | 1,0000 | 15.000 |
01 feb 2024 | 1,0500 | 1,0500 | 0,9700 | 0,9700 | 0,9700 | 13.500 |
31 gen 2024 | 1,0480 | 1,0480 | 1,0480 | 1,0480 | 1,0480 | 400 |
30 gen 2024 | 1,0500 | 1,0500 | 1,0300 | 1,0480 | 1,0480 | 2.000 |
29 gen 2024 | 1,1000 | 1,1000 | 1,0300 | 1,0520 | 1,0520 | 800 |
26 gen 2024 | 1,1000 | 1,1100 | 1,0800 | 1,0900 | 1,0900 | 4.600 |
25 gen 2024 | 1,1110 | 1,1110 | 1,1100 | 1,1100 | 1,1100 | 1.400 |
24 gen 2024 | 1,0910 | 1,1000 | 1,0300 | 1,0970 | 1,0970 | 4.500 |
23 gen 2024 | 1,1000 | 1,1500 | 1,0910 | 1,1100 | 1,1100 | 2.900 |
22 gen 2024 | 1,0900 | 1,1500 | 1,0900 | 1,1000 | 1,1000 | 4.300 |
19 gen 2024 | 1,1400 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 2.200 |
18 gen 2024 | 1,1900 | 1,2000 | 1,1400 | 1,1900 | 1,1900 | 3.100 |
17 gen 2024 | 1,2000 | 1,4000 | 1,1200 | 1,2900 | 1,2900 | 21.800 |
16 gen 2024 | 1,1000 | 1,1100 | 1,1000 | 1,1000 | 1,1000 | 3.600 |
12 gen 2024 | 1,1510 | 1,1510 | 1,1300 | 1,1300 | 1,1300 | 4.900 |
11 gen 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 2.200 |
10 gen 2024 | 1,2200 | 1,2200 | 1,1400 | 1,1500 | 1,1500 | 12.200 |
09 gen 2024 | 1,2000 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 2.200 |
08 gen 2024 | 1,2700 | 1,3200 | 1,2500 | 1,2500 | 1,2500 | 13.800 |
05 gen 2024 | 1,2310 | 1,3000 | 1,2000 | 1,2000 | 1,2000 | 3.600 |
04 gen 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 4.200 |
03 gen 2024 | 1,3000 | 1,3400 | 1,2650 | 1,2800 | 1,2800 | 1.500 |
02 gen 2024 | 1,3000 | 1,3000 | 1,2950 | 1,3000 | 1,3000 | 8.000 |
29 dic 2023 | 1,3100 | 1,3210 | 1,3100 | 1,3200 | 1,3200 | 2.100 |
28 dic 2023 | 1,3000 | 1,3200 | 1,2900 | 1,3100 | 1,3100 | 7.400 |
27 dic 2023 | 1,3800 | 1,3800 | 1,2400 | 1,2400 | 1,2400 | 900 |
26 dic 2023 | 1,3800 | 1,3800 | 1,2100 | 1,3000 | 1,3000 | 9.600 |
22 dic 2023 | 1,3000 | 1,3000 | 1,2400 | 1,2500 | 1,2500 | 6.000 |
21 dic 2023 | 1,2900 | 1,3900 | 1,1400 | 1,2300 | 1,2300 | 7.300 |
20 dic 2023 | 1,3900 | 1,3900 | 1,3000 | 1,3900 | 1,3900 | 900 |
19 dic 2023 | 1,3100 | 1,3900 | 1,3100 | 1,3900 | 1,3900 | 1.500 |
18 dic 2023 | 1,4100 | 1,4100 | 1,2900 | 1,2900 | 1,2900 | 3.600 |
15 dic 2023 | 1,3800 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 4.500 |
*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...