Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 0,9200 | 0,9200 | 0,9100 | 0,9100 | 0,9100 | 3.000 |
29 apr 2024 | 0,9240 | 0,9240 | 0,9240 | 0,9240 | 0,9240 | - |
26 apr 2024 | 0,9100 | 0,9240 | 0,9100 | 0,9240 | 0,9240 | 9.000 |
25 apr 2024 | 0,9200 | 0,9200 | 0,8800 | 0,9060 | 0,9060 | 81.000 |
24 apr 2024 | 0,9340 | 0,9500 | 0,9240 | 0,9240 | 0,9240 | 28.500 |
23 apr 2024 | 0,9680 | 0,9740 | 0,9220 | 0,9500 | 0,9500 | 66.000 |
22 apr 2024 | 0,9760 | 0,9880 | 0,9680 | 0,9680 | 0,9680 | 21.000 |
19 apr 2024 | 1,0000 | 1,0000 | 0,9900 | 0,9900 | 0,9900 | 10.500 |
18 apr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
17 apr 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 3.000 |
16 apr 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1.500 |
15 apr 2024 | 1,0550 | 1,0550 | 1,0400 | 1,0400 | 1,0400 | 10.500 |
12 apr 2024 | 1,0550 | 1,0550 | 1,0450 | 1,0450 | 1,0450 | 4.500 |
11 apr 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1.500 |
10 apr 2024 | 1,0750 | 1,0750 | 1,0600 | 1,0600 | 1,0600 | 16.500 |
09 apr 2024 | 1,0900 | 1,1000 | 1,0450 | 1,0750 | 1,0750 | 31.500 |
08 apr 2024 | 1,0250 | 1,0900 | 0,9900 | 1,0900 | 1,0900 | 43.500 |
05 apr 2024 | 1,0350 | 1,0600 | 1,0200 | 1,0550 | 1,0550 | 16.500 |
04 apr 2024 | 1,0300 | 1,0300 | 1,0150 | 1,0200 | 1,0200 | 6.000 |
03 apr 2024 | 1,0200 | 1,0400 | 1,0200 | 1,0400 | 1,0400 | 7.500 |
02 apr 2024 | 1,0500 | 1,1300 | 0,9900 | 1,0350 | 1,0350 | 141.000 |
28 mar 2024 | 1,0200 | 1,0400 | 1,0100 | 1,0200 | 1,0200 | 13.500 |
27 mar 2024 | 1,0200 | 1,0500 | 1,0100 | 1,0500 | 1,0500 | 18.000 |
26 mar 2024 | 1,0100 | 1,0300 | 0,9900 | 1,0300 | 1,0300 | 9.000 |
25 mar 2024 | 1,0200 | 1,0200 | 1,0100 | 1,0100 | 1,0100 | 7.500 |
22 mar 2024 | 1,0000 | 1,0100 | 1,0000 | 1,0100 | 1,0100 | 3.000 |
21 mar 2024 | 0,9900 | 1,0000 | 0,9900 | 1,0000 | 1,0000 | 6.000 |
20 mar 2024 | 0,9750 | 0,9800 | 0,9700 | 0,9800 | 0,9800 | 6.000 |
19 mar 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 3.000 |
18 mar 2024 | 0,9950 | 1,0000 | 0,9650 | 0,9800 | 0,9800 | 10.500 |
15 mar 2024 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 0,9900 | 1.500 |
14 mar 2024 | 1,0200 | 1,0200 | 0,9700 | 0,9700 | 0,9700 | 15.000 |
13 mar 2024 | 1,0200 | 1,0800 | 0,9950 | 1,0200 | 1,0200 | 70.500 |
12 mar 2024 | 0,9600 | 0,9950 | 0,9550 | 0,9600 | 0,9600 | 13.500 |
11 mar 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 1.500 |
08 mar 2024 | 0,9600 | 0,9600 | 0,9450 | 0,9450 | 0,9450 | 30.000 |
07 mar 2024 | 0,9900 | 0,9900 | 0,9200 | 0,9550 | 0,9550 | 15.000 |
06 mar 2024 | 0,9950 | 1,0400 | 0,9900 | 0,9900 | 0,9900 | 16.500 |
05 mar 2024 | 0,9600 | 0,9700 | 0,9500 | 0,9700 | 0,9700 | 13.500 |
04 mar 2024 | 0,9550 | 0,9800 | 0,9500 | 0,9800 | 0,9800 | 12.000 |
01 mar 2024 | 0,9850 | 0,9900 | 0,9650 | 0,9650 | 0,9650 | 13.500 |
29 feb 2024 | 0,9800 | 0,9800 | 0,9600 | 0,9750 | 0,9750 | 9.000 |
28 feb 2024 | 0,9950 | 1,0400 | 0,9800 | 0,9850 | 0,9850 | 15.000 |
27 feb 2024 | 1,0100 | 1,0100 | 0,9800 | 0,9950 | 0,9950 | 10.500 |
26 feb 2024 | 1,0100 | 1,0400 | 1,0100 | 1,0400 | 1,0400 | 7.500 |
23 feb 2024 | 1,0300 | 1,0400 | 1,0100 | 1,0400 | 1,0400 | 6.000 |
22 feb 2024 | 1,0400 | 1,0400 | 1,0300 | 1,0400 | 1,0400 | 9.000 |
21 feb 2024 | 1,0400 | 1,1300 | 1,0300 | 1,0400 | 1,0400 | 33.000 |
20 feb 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 3.000 |
19 feb 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
16 feb 2024 | 1,0700 | 1,0700 | 1,0300 | 1,0300 | 1,0300 | 7.500 |
15 feb 2024 | 1,0800 | 1,0900 | 1,0600 | 1,0600 | 1,0600 | 6.000 |
14 feb 2024 | 1,0700 | 1,0800 | 1,0700 | 1,0800 | 1,0800 | 3.000 |
13 feb 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1.500 |
12 feb 2024 | 1,0400 | 1,0700 | 1,0400 | 1,0500 | 1,0500 | 13.500 |
09 feb 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
08 feb 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 3.000 |
07 feb 2024 | 1,1000 | 1,1000 | 1,0700 | 1,0800 | 1,0800 | 19.500 |
06 feb 2024 | 1,1300 | 1,1500 | 1,1200 | 1,1200 | 1,1200 | 13.500 |
05 feb 2024 | 1,1600 | 1,1600 | 1,0900 | 1,1300 | 1,1300 | 37.500 |
02 feb 2024 | 1,1500 | 1,1800 | 1,1500 | 1,1800 | 1,1800 | 10.500 |
01 feb 2024 | 1,1200 | 1,1500 | 1,1200 | 1,1400 | 1,1400 | 7.500 |
31 gen 2024 | 1,1300 | 1,1300 | 1,1000 | 1,1100 | 1,1100 | 9.000 |
30 gen 2024 | 1,1400 | 1,1400 | 1,1300 | 1,1300 | 1,1300 | 7.500 |
29 gen 2024 | 1,1000 | 1,1700 | 1,1000 | 1,1400 | 1,1400 | 31.500 |
26 gen 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 3.000 |
25 gen 2024 | 1,1300 | 1,1300 | 1,1100 | 1,1100 | 1,1100 | 7.500 |
24 gen 2024 | 1,1800 | 1,1800 | 1,1100 | 1,1300 | 1,1300 | 73.500 |
23 gen 2024 | 1,2200 | 1,2200 | 1,1900 | 1,2000 | 1,2000 | 22.500 |
22 gen 2024 | 1,2300 | 1,3100 | 1,2200 | 1,2300 | 1,2300 | 52.500 |
19 gen 2024 | 1,2000 | 1,2500 | 1,1800 | 1,2200 | 1,2200 | 24.000 |
18 gen 2024 | 1,1200 | 1,2300 | 1,0800 | 1,1700 | 1,1700 | 72.000 |
17 gen 2024 | 1,0900 | 1,1700 | 1,0600 | 1,0900 | 1,0900 | 28.500 |
16 gen 2024 | 1,0900 | 1,1100 | 1,0500 | 1,0500 | 1,0500 | 22.500 |
15 gen 2024 | 1,1000 | 1,1100 | 1,1000 | 1,1100 | 1,1100 | 19.500 |
12 gen 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1300 | 1,1300 | 4.500 |
11 gen 2024 | 1,1300 | 1,1300 | 1,1100 | 1,1200 | 1,1200 | 7.500 |
10 gen 2024 | 1,1700 | 1,1800 | 1,1600 | 1,1600 | 1,1600 | 12.000 |
09 gen 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
08 gen 2024 | 1,1700 | 1,1800 | 1,1700 | 1,1800 | 1,1800 | 4.500 |
05 gen 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 3.000 |
04 gen 2024 | 1,1900 | 1,1900 | 1,1500 | 1,1500 | 1,1500 | 10.500 |
03 gen 2024 | 1,2100 | 1,2400 | 1,1800 | 1,1800 | 1,1800 | 18.000 |
02 gen 2024 | 1,2300 | 1,2800 | 1,2000 | 1,2000 | 1,2000 | 42.000 |
29 dic 2023 | 1,3100 | 1,3500 | 1,2400 | 1,2400 | 1,2400 | 42.000 |
28 dic 2023 | 1,3200 | 1,4300 | 1,2900 | 1,3200 | 1,3200 | 159.000 |
27 dic 2023 | 1,2100 | 1,3400 | 1,1700 | 1,3400 | 1,3400 | 75.000 |
22 dic 2023 | 1,2000 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 12.000 |
21 dic 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1.500 |
20 dic 2023 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 3.000 |
19 dic 2023 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1.500 |
18 dic 2023 | 1,2400 | 1,2400 | 1,2000 | 1,2000 | 1,2000 | 6.000 |
15 dic 2023 | 1,2400 | 1,2400 | 1,2000 | 1,2300 | 1,2300 | 16.500 |
14 dic 2023 | 1,2100 | 1,2300 | 1,2100 | 1,2300 | 1,2300 | 9.000 |
13 dic 2023 | 1,2900 | 1,2900 | 1,2100 | 1,2600 | 1,2600 | 36.000 |
12 dic 2023 | 1,3200 | 1,3200 | 1,2700 | 1,3000 | 1,3000 | 40.500 |
11 dic 2023 | 1,4100 | 1,4100 | 1,2700 | 1,3500 | 1,3500 | 91.500 |
08 dic 2023 | 1,3300 | 1,4200 | 1,3000 | 1,3600 | 1,3600 | 196.500 |
07 dic 2023 | 1,0500 | 1,2100 | 1,0500 | 1,2100 | 1,2100 | 132.000 |
06 dic 2023 | 1,0000 | 1,0100 | 0,9500 | 1,0000 | 1,0000 | 31.500 |
*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...