Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 1,0100 | 1,0400 | 1,0100 | 1,0100 | 1,0100 | 2.800 |
20 mag 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
17 mag 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
16 mag 2024 | 1,0300 | 1,0400 | 1,0300 | 1,0400 | 1,0400 | 4.000 |
15 mag 2024 | 1,0500 | 1,0600 | 1,0400 | 1,0600 | 1,0600 | 16.800 |
14 mag 2024 | 1,0200 | 1,0800 | 1,0200 | 1,0800 | 1,0800 | 26.000 |
13 mag 2024 | 1,0300 | 1,0300 | 1,0200 | 1,0200 | 1,0200 | 4.400 |
10 mag 2024 | 1,0400 | 1,0600 | 1,0000 | 1,0200 | 1,0200 | 28.400 |
09 mag 2024 | 1,0200 | 1,0600 | 1,0200 | 1,0300 | 1,0300 | 11.600 |
08 mag 2024 | 1,0300 | 1,0600 | 1,0200 | 1,0300 | 1,0300 | 14.800 |
07 mag 2024 | 1,0600 | 1,0600 | 1,0200 | 1,0500 | 1,0500 | 14.800 |
06 mag 2024 | 1,0400 | 1,0700 | 1,0100 | 1,0200 | 1,0200 | 37.600 |
03 mag 2024 | 1,0300 | 1,0800 | 1,0300 | 1,0500 | 1,0500 | 19.200 |
02 mag 2024 | 1,0400 | 1,0800 | 1,0100 | 1,0400 | 1,0400 | 28.400 |
30 apr 2024 | 1,0500 | 1,0600 | 1,0300 | 1,0400 | 1,0400 | 27.600 |
29 apr 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 5.600 |
26 apr 2024 | 1,0500 | 1,0700 | 1,0400 | 1,0700 | 1,0700 | 6.000 |
25 apr 2024 | 1,0400 | 1,0700 | 1,0400 | 1,0700 | 1,0700 | 4.000 |
24 apr 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
23 apr 2024 | 1,0400 | 1,0800 | 1,0300 | 1,0800 | 1,0800 | 8.400 |
22 apr 2024 | 1,0400 | 1,0600 | 1,0300 | 1,0600 | 1,0600 | 9.600 |
19 apr 2024 | 1,0800 | 1,0800 | 1,0400 | 1,0600 | 1,0600 | 6.800 |
18 apr 2024 | 1,0700 | 1,0900 | 1,0700 | 1,0900 | 1,0900 | 4.000 |
17 apr 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
16 apr 2024 | 1,0600 | 1,0600 | 1,0500 | 1,0600 | 1,0600 | 10.800 |
15 apr 2024 | 1,0900 | 1,0900 | 1,0700 | 1,0700 | 1,0700 | 7.600 |
12 apr 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1.600 |
11 apr 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 800 |
10 apr 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
09 apr 2024 | 1,0900 | 1,1100 | 1,0900 | 1,1100 | 1,1100 | 12.000 |
08 apr 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1.200 |
05 apr 2024 | 1,0900 | 1,1000 | 1,0600 | 1,0900 | 1,0900 | 6.000 |
04 apr 2024 | 1,0300 | 1,1100 | 1,0200 | 1,0800 | 1,0800 | 37.200 |
03 apr 2024 | 1,0500 | 1,0700 | 1,0300 | 1,0500 | 1,0500 | 26.800 |
02 apr 2024 | 1,1600 | 1,1600 | 1,0200 | 1,0700 | 1,0700 | 286.000 |
28 mar 2024 | 1,1900 | 1,1900 | 1,1500 | 1,1800 | 1,1800 | 10.800 |
27 mar 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
26 mar 2024 | 1,1900 | 1,1900 | 1,1600 | 1,1900 | 1,1900 | 12.800 |
25 mar 2024 | 1,1600 | 1,1900 | 1,1600 | 1,1900 | 1,1900 | 6.800 |
22 mar 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 211.200 |
21 mar 2024 | 1,1400 | 1,1400 | 1,1100 | 1,1200 | 1,1200 | 5.600 |
20 mar 2024 | 1,1200 | 1,1600 | 1,1200 | 1,1600 | 1,1600 | 2.400 |
19 mar 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1.600 |
18 mar 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
15 mar 2024 | 1,1200 | 1,1400 | 1,1100 | 1,1400 | 1,1400 | 1.600 |
14 mar 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 9.200 |
13 mar 2024 | 1,1200 | 1,1200 | 1,1100 | 1,1200 | 1,1200 | 3.600 |
12 mar 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 800 |
11 mar 2024 | 1,1500 | 1,1500 | 1,1200 | 1,1400 | 1,1400 | 20.400 |
08 mar 2024 | 1,1500 | 1,1500 | 1,1300 | 1,1500 | 1,1500 | 2.400 |
07 mar 2024 | 1,1300 | 1,1600 | 1,1100 | 1,1600 | 1,1600 | 10.800 |
06 mar 2024 | 1,1500 | 1,1500 | 1,1300 | 1,1500 | 1,1500 | 8.000 |
05 mar 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 4.400 |
04 mar 2024 | 1,2000 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 2.000 |
01 mar 2024 | 1,2300 | 1,2400 | 1,1700 | 1,2000 | 1,2000 | 3.600 |
29 feb 2024 | 1,1400 | 1,2400 | 1,1400 | 1,2200 | 1,2200 | 38.000 |
28 feb 2024 | 1,1500 | 1,1500 | 1,1000 | 1,1500 | 1,1500 | 14.000 |
27 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 3.600 |
26 feb 2024 | 1,1500 | 1,1700 | 1,1400 | 1,1400 | 1,1400 | 10.400 |
23 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1.200 |
22 feb 2024 | 1,1400 | 1,1500 | 1,1400 | 1,1500 | 1,1500 | 1.600 |
21 feb 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1300 | 1,1300 | 2.000 |
20 feb 2024 | 1,1700 | 1,1700 | 1,1100 | 1,1300 | 1,1300 | 16.400 |
19 feb 2024 | 1,1000 | 1,1700 | 1,1000 | 1,1700 | 1,1700 | 5.600 |
16 feb 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1300 | 1,1300 | 8.800 |
15 feb 2024 | 1,1200 | 1,1300 | 1,1200 | 1,1200 | 1,1200 | 2.800 |
14 feb 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 800 |
13 feb 2024 | 1,1000 | 1,1000 | 1,0900 | 1,0900 | 1,0900 | 2.400 |
12 feb 2024 | 1,0700 | 1,1000 | 1,0700 | 1,1000 | 1,1000 | 4.400 |
09 feb 2024 | 1,0700 | 1,1100 | 1,0600 | 1,1000 | 1,1000 | 12.800 |
08 feb 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0900 | 1,0900 | 10.400 |
07 feb 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1300 | 1,1300 | 2.000 |
06 feb 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1400 | 1,1400 | 5.200 |
05 feb 2024 | 1,1400 | 1,1400 | 1,0900 | 1,1300 | 1,1300 | 10.800 |
02 feb 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 400 |
01 feb 2024 | 1,1200 | 1,1500 | 1,0900 | 1,1500 | 1,1500 | 12.400 |
31 gen 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 4.800 |
30 gen 2024 | 1,1100 | 1,1100 | 1,1000 | 1,1100 | 1,1100 | 3.200 |
29 gen 2024 | 1,1100 | 1,1400 | 1,1100 | 1,1400 | 1,1400 | 5.600 |
26 gen 2024 | 1,1200 | 1,1300 | 1,0800 | 1,1300 | 1,1300 | 8.800 |
25 gen 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
24 gen 2024 | 1,1200 | 1,1400 | 1,1200 | 1,1400 | 1,1400 | 2.000 |
23 gen 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1.600 |
22 gen 2024 | 1,1500 | 1,1500 | 1,1000 | 1,1300 | 1,1300 | 14.400 |
19 gen 2024 | 1,1100 | 1,1500 | 1,1000 | 1,1500 | 1,1500 | 15.200 |
18 gen 2024 | 1,1400 | 1,1500 | 1,0800 | 1,1400 | 1,1400 | 14.800 |
17 gen 2024 | 1,1600 | 1,1600 | 1,1300 | 1,1500 | 1,1500 | 3.200 |
16 gen 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 2.800 |
15 gen 2024 | 1,1400 | 1,1800 | 1,1400 | 1,1800 | 1,1800 | 12.000 |
12 gen 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 12.000 |
11 gen 2024 | 1,1400 | 1,1900 | 1,1400 | 1,1900 | 1,1900 | 2.000 |
10 gen 2024 | 1,1400 | 1,1900 | 1,1300 | 1,1400 | 1,1400 | 12.000 |
09 gen 2024 | 1,1500 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 4.800 |
08 gen 2024 | 1,1200 | 1,1500 | 1,1100 | 1,1500 | 1,1500 | 3.200 |
05 gen 2024 | 1,1400 | 1,1500 | 1,1300 | 1,1500 | 1,1500 | 6.000 |
04 gen 2024 | 1,1700 | 1,1900 | 1,1500 | 1,1800 | 1,1800 | 23.200 |
03 gen 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
02 gen 2024 | 1,2400 | 1,2400 | 1,2000 | 1,2000 | 1,2000 | 12.000 |
29 dic 2023 | 1,1900 | 1,2400 | 1,1900 | 1,2400 | 1,2400 | 7.200 |
28 dic 2023 | 1,1900 | 1,2300 | 1,1900 | 1,2200 | 1,2200 | 7.200 |
*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...