Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 giu 2024 | 1,6400 | 1,8000 | 1,6400 | 1,6550 | 1,6550 | 48.200 |
17 giu 2024 | 1,5800 | 1,7100 | 1,3200 | 1,6700 | 1,6700 | 161.100 |
14 giu 2024 | 1,7500 | 1,7700 | 1,5000 | 1,6700 | 1,6700 | 76.300 |
13 giu 2024 | 1,6000 | 1,8500 | 1,5400 | 1,7700 | 1,7700 | 764.200 |
12 giu 2024 | 1,2000 | 1,6400 | 1,1200 | 1,5310 | 1,5310 | 1.401.000 |
11 giu 2024 | 1,2350 | 1,2600 | 1,1700 | 1,1700 | 1,1700 | 65.300 |
10 giu 2024 | 1,2700 | 1,2990 | 1,2000 | 1,2500 | 1,2500 | 47.600 |
07 giu 2024 | 1,2900 | 1,3890 | 1,2600 | 1,3200 | 1,3200 | 20.300 |
06 giu 2024 | 1,3900 | 1,3900 | 1,2800 | 1,3200 | 1,3200 | 26.900 |
05 giu 2024 | 1,3300 | 1,3900 | 1,3100 | 1,3100 | 1,3100 | 72.600 |
04 giu 2024 | 1,3300 | 1,3900 | 1,1900 | 1,2930 | 1,2930 | 63.200 |
03 giu 2024 | 1,3100 | 1,4000 | 1,3000 | 1,3300 | 1,3300 | 34.800 |
31 mag 2024 | 1,3500 | 1,4100 | 1,2900 | 1,3100 | 1,3100 | 88.500 |
30 mag 2024 | 1,3220 | 1,3900 | 1,2600 | 1,3300 | 1,3300 | 124.700 |
29 mag 2024 | 1,6000 | 1,6000 | 1,3700 | 1,3900 | 1,3900 | 81.200 |
28 mag 2024 | 1,5300 | 1,8000 | 1,4800 | 1,4800 | 1,4800 | 39.600 |
24 mag 2024 | 1,7200 | 1,7200 | 1,5100 | 1,5400 | 1,5400 | 113.600 |
23 mag 2024 | 1,7500 | 1,7740 | 1,6300 | 1,6300 | 1,6300 | 49.100 |
22 mag 2024 | 1,8100 | 1,8500 | 1,6900 | 1,6900 | 1,6900 | 36.400 |
21 mag 2024 | 1,7500 | 1,8200 | 1,6500 | 1,6700 | 1,6700 | 36.900 |
20 mag 2024 | 1,7800 | 2,0400 | 1,7600 | 1,7700 | 1,7700 | 50.700 |
17 mag 2024 | 1,7500 | 1,9000 | 1,7500 | 1,8000 | 1,8000 | 212.300 |
16 mag 2024 | 1,9400 | 2,0000 | 1,7200 | 1,7400 | 1,7400 | 173.200 |
15 mag 2024 | 2,1200 | 2,1500 | 1,9000 | 2,0100 | 2,0100 | 238.200 |
14 mag 2024 | 2,2700 | 2,3600 | 2,1100 | 2,2200 | 2,2200 | 149.400 |
13 mag 2024 | 2,6000 | 2,6000 | 2,2000 | 2,3500 | 2,3500 | 260.900 |
10 mag 2024 | 2,8800 | 2,9200 | 2,6200 | 2,6300 | 2,6300 | 127.900 |
09 mag 2024 | 2,3900 | 3,0770 | 2,2780 | 2,8950 | 2,8950 | 648.700 |
08 mag 2024 | 3,1200 | 3,2600 | 2,0400 | 2,4200 | 2,4200 | 992.200 |
07 mag 2024 | 4,1700 | 4,6200 | 2,7500 | 2,8500 | 2,8500 | 2.030.900 |
06 mag 2024 | 2,4000 | 8,2500 | 2,3700 | 5,2500 | 5,2500 | 43.437.000 |
03 mag 2024 | 5,2000 | 5,4000 | 1,8950 | 2,0400 | 2,0400 | 1.035.600 |
02 mag 2024 | 6,3000 | 6,3000 | 4,0400 | 4,7100 | 4,7100 | 106.700 |
01 mag 2024 | 6,8000 | 8,5600 | 6,4800 | 8,1100 | 8,1100 | 60.700 |
30 apr 2024 | 7,7000 | 7,7000 | 6,6900 | 6,7550 | 6,7550 | 3.800 |
29 apr 2024 | 6,5300 | 7,8300 | 6,3000 | 7,3500 | 7,3500 | 44.900 |
26 apr 2024 | 7,3500 | 7,6200 | 6,6100 | 6,8000 | 6,8000 | 18.000 |
25 apr 2024 | 6,6200 | 8,0000 | 6,2700 | 6,9100 | 6,9100 | 43.400 |
24 apr 2024 | 6,9800 | 7,1800 | 6,9800 | 6,9900 | 6,9900 | 5.600 |
23 apr 2024 | 6,6000 | 7,5000 | 6,4200 | 6,5100 | 6,5100 | 21.100 |
22 apr 2024 | 6,6600 | 7,7000 | 6,1000 | 6,5100 | 6,5100 | 21.800 |
19 apr 2024 | 6,4700 | 7,2700 | 6,4700 | 6,8800 | 6,8800 | 10.600 |
18 apr 2024 | 6,1760 | 7,8500 | 6,1760 | 6,4700 | 6,4700 | 14.200 |
17 apr 2024 | 6,7500 | 7,7000 | 6,5000 | 6,8800 | 6,8800 | 16.400 |
16 apr 2024 | 6,9700 | 8,1000 | 6,0200 | 6,7900 | 6,7900 | 63.400 |
15 apr 2024 | 8,0000 | 8,0000 | 7,0500 | 7,0500 | 7,0500 | 8.200 |
12 apr 2024 | 8,0000 | 8,4500 | 7,5000 | 8,1900 | 8,1900 | 8.800 |
11 apr 2024 | 8,8300 | 9,7100 | 8,0000 | 8,0000 | 8,0000 | 31.900 |
10 apr 2024 | 9,2500 | 9,9000 | 8,5000 | 9,1000 | 9,1000 | 10.700 |
09 apr 2024 | 9,9100 | 9,9100 | 9,0100 | 9,5000 | 9,5000 | 8.100 |
08 apr 2024 | 9,6600 | 10,6100 | 7,9680 | 10,0500 | 10,0500 | 66.200 |
05 apr 2024 | 9,7700 | 10,5000 | 9,4800 | 9,4900 | 9,4900 | 28.500 |
04 apr 2024 | 9,1300 | 11,6700 | 8,9900 | 10,7900 | 10,7900 | 132.000 |
03 apr 2024 | 19,1500 | 21,5000 | 9,6500 | 11,1100 | 11,1100 | 2.345.600 |
02 apr 2024 | 10,7700 | 10,8900 | 10,7500 | 10,8000 | 10,8000 | 8.600 |
01 apr 2024 | 9,5800 | 10,2000 | 9,5800 | 10,2000 | 10,2000 | 2.100 |
28 mar 2024 | 8,7300 | 10,7300 | 8,7300 | 9,8900 | 9,8900 | 1.400 |
27 mar 2024 | 9,7000 | 10,3500 | 9,5100 | 9,7300 | 9,7300 | 13.700 |
26 mar 2024 | 10,2200 | 10,8300 | 10,2000 | 10,6000 | 10,6000 | 7.900 |
25 mar 2024 | 10,8400 | 10,8990 | 9,5500 | 9,5500 | 9,5500 | 7.700 |
22 mar 2024 | 11,0100 | 11,0200 | 11,0100 | 11,0200 | 11,0200 | 45.300 |
21 mar 2024 | 11,0000 | 11,0100 | 11,0000 | 11,0000 | 11,0000 | 17.200 |
20 mar 2024 | 10,9800 | 10,9800 | 10,9800 | 10,9800 | 10,9800 | 400 |
19 mar 2024 | 11,0000 | 11,0000 | 11,0000 | 11,0000 | 11,0000 | 200 |
18 mar 2024 | 11,0000 | 11,0000 | 10,9800 | 10,9800 | 10,9800 | 42.000 |
15 mar 2024 | 10,9800 | 10,9800 | 10,9800 | 10,9800 | 10,9800 | 100 |
14 mar 2024 | 10,9600 | 10,9600 | 10,9600 | 10,9600 | 10,9600 | - |
13 mar 2024 | 10,9600 | 11,2700 | 10,9600 | 10,9600 | 10,9600 | 2.400 |
12 mar 2024 | 10,9500 | 10,9900 | 10,9500 | 10,9900 | 10,9900 | 182.900 |
11 mar 2024 | 10,9500 | 10,9900 | 10,9500 | 10,9900 | 10,9900 | 200 |
08 mar 2024 | 10,9500 | 10,9500 | 10,9500 | 10,9500 | 10,9500 | 600 |
07 mar 2024 | 10,9500 | 11,3900 | 10,9500 | 10,9600 | 10,9600 | 8.200 |
06 mar 2024 | 10,9500 | 10,9500 | 10,9500 | 10,9500 | 10,9500 | 6.600 |
05 mar 2024 | 10,9500 | 10,9600 | 10,9500 | 10,9600 | 10,9600 | 24.500 |
04 mar 2024 | 10,8800 | 10,9500 | 10,8800 | 10,9500 | 10,9500 | 412.200 |
01 mar 2024 | 10,8700 | 10,8700 | 10,8700 | 10,8700 | 10,8700 | 2.700 |
29 feb 2024 | 10,9000 | 10,9000 | 10,8500 | 10,8700 | 10,8700 | 14.500 |
28 feb 2024 | 10,8400 | 11,9200 | 10,8400 | 10,9000 | 10,9000 | 31.900 |
27 feb 2024 | 10,8500 | 10,8500 | 10,8500 | 10,8500 | 10,8500 | - |
26 feb 2024 | 10,8500 | 10,8500 | 10,8500 | 10,8500 | 10,8500 | 8.700 |
23 feb 2024 | 10,8500 | 10,8600 | 10,8400 | 10,8500 | 10,8500 | 288.200 |
22 feb 2024 | 10,8300 | 12,0700 | 10,8300 | 10,8500 | 10,8500 | 136.200 |
21 feb 2024 | 10,8500 | 10,8510 | 10,8500 | 10,8510 | 10,8510 | 1.100 |
20 feb 2024 | 10,8500 | 10,8500 | 10,8500 | 10,8500 | 10,8500 | 1.900 |
16 feb 2024 | 10,8500 | 10,8500 | 10,8500 | 10,8500 | 10,8500 | 484.900 |
15 feb 2024 | 12,0200 | 12,0200 | 10,8200 | 10,8500 | 10,8500 | 6.800 |
14 feb 2024 | 10,9300 | 10,9300 | 10,8900 | 10,8900 | 10,8900 | 15.400 |
13 feb 2024 | 10,8400 | 10,8400 | 10,8400 | 10,8400 | 10,8400 | 200 |
12 feb 2024 | 10,8500 | 10,8500 | 10,8500 | 10,8500 | 10,8500 | - |
09 feb 2024 | 10,8500 | 10,8500 | 10,8500 | 10,8500 | 10,8500 | 400 |
08 feb 2024 | 11,0720 | 11,0720 | 10,8500 | 10,8500 | 10,8500 | 700 |
07 feb 2024 | 11,4500 | 11,4500 | 10,8500 | 10,9500 | 10,9500 | 4.400 |
06 feb 2024 | 10,9100 | 10,9100 | 10,9100 | 10,9100 | 10,9100 | - |
05 feb 2024 | 11,5600 | 12,1500 | 10,8500 | 10,9100 | 10,9100 | 19.200 |
02 feb 2024 | 12,0200 | 12,0200 | 10,9050 | 10,9600 | 10,9600 | 8.300 |
01 feb 2024 | 10,9600 | 10,9700 | 10,9300 | 10,9700 | 10,9700 | 7.900 |
31 gen 2024 | 10,8500 | 11,9400 | 10,8500 | 10,9700 | 10,9700 | 7.200 |
30 gen 2024 | 11,3600 | 11,8400 | 10,8600 | 10,9000 | 10,9000 | 9.100 |
29 gen 2024 | 11,9300 | 11,9300 | 10,9000 | 10,9400 | 10,9400 | 4.200 |
26 gen 2024 | 10,8600 | 10,8600 | 10,8500 | 10,8500 | 10,8500 | 33.400 |
*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...