Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 1,4500 | 1,4800 | 1,3400 | 1,4100 | 1,4100 | 103.500 |
13 giu 2024 | 1,4700 | 1,5000 | 1,3300 | 1,4900 | 1,4900 | 191.100 |
12 giu 2024 | 1,6000 | 1,6200 | 1,3400 | 1,4400 | 1,4400 | 294.600 |
11 giu 2024 | 1,5200 | 1,6000 | 1,4700 | 1,6000 | 1,6000 | 124.200 |
10 giu 2024 | 1,4100 | 1,5700 | 1,4100 | 1,5600 | 1,5600 | 63.700 |
07 giu 2024 | 1,4200 | 1,4600 | 1,4150 | 1,4450 | 1,4450 | 51.500 |
06 giu 2024 | 1,4600 | 1,4930 | 1,4400 | 1,4550 | 1,4550 | 62.700 |
05 giu 2024 | 1,4900 | 1,5290 | 1,4200 | 1,4750 | 1,4750 | 149.900 |
04 giu 2024 | 1,5700 | 1,6700 | 1,4300 | 1,4900 | 1,4900 | 217.000 |
03 giu 2024 | 1,4800 | 1,7500 | 1,4500 | 1,6000 | 1,6000 | 247.200 |
31 mag 2024 | 1,4300 | 1,4800 | 1,4100 | 1,4700 | 1,4700 | 49.000 |
30 mag 2024 | 1,3900 | 1,4500 | 1,3300 | 1,4300 | 1,4300 | 185.600 |
29 mag 2024 | 1,4500 | 1,4880 | 1,3600 | 1,3800 | 1,3800 | 124.700 |
28 mag 2024 | 1,4500 | 1,5300 | 1,4400 | 1,4900 | 1,4900 | 119.400 |
24 mag 2024 | 1,4700 | 1,5600 | 1,4500 | 1,4700 | 1,4700 | 125.700 |
23 mag 2024 | 1,5500 | 1,6320 | 1,4500 | 1,4700 | 1,4700 | 143.100 |
22 mag 2024 | 1,6200 | 1,6350 | 1,5000 | 1,5500 | 1,5500 | 72.700 |
21 mag 2024 | 1,6300 | 1,6600 | 1,6100 | 1,6250 | 1,6250 | 68.000 |
20 mag 2024 | 1,7600 | 1,7600 | 1,5500 | 1,6200 | 1,6200 | 242.600 |
17 mag 2024 | 1,7300 | 1,7800 | 1,6510 | 1,7600 | 1,7600 | 148.400 |
16 mag 2024 | 1,7300 | 1,7600 | 1,5800 | 1,7000 | 1,7000 | 279.800 |
15 mag 2024 | 1,5400 | 2,0290 | 1,5300 | 1,7400 | 1,7400 | 787.000 |
14 mag 2024 | 1,5000 | 1,5700 | 1,4400 | 1,5600 | 1,5600 | 128.800 |
13 mag 2024 | 1,5500 | 1,6200 | 1,4400 | 1,5200 | 1,5200 | 193.200 |
10 mag 2024 | 1,7400 | 1,7800 | 1,5200 | 1,5350 | 1,5350 | 252.400 |
09 mag 2024 | 1,7500 | 2,0900 | 1,6500 | 1,7400 | 1,7400 | 1.236.400 |
08 mag 2024 | 1,3800 | 1,8400 | 1,3200 | 1,7500 | 1,7500 | 1.066.900 |
07 mag 2024 | 1,3800 | 1,4400 | 1,3800 | 1,4050 | 1,4050 | 96.400 |
06 mag 2024 | 1,4500 | 1,4600 | 1,3700 | 1,3950 | 1,3950 | 137.200 |
03 mag 2024 | 1,3900 | 1,4900 | 1,3900 | 1,4700 | 1,4700 | 127.800 |
02 mag 2024 | 1,5000 | 1,5500 | 1,3300 | 1,4000 | 1,4000 | 312.100 |
01 mag 2024 | 1,3700 | 1,6100 | 1,3700 | 1,5050 | 1,5050 | 236.200 |
30 apr 2024 | 1,5400 | 1,5500 | 1,3700 | 1,4000 | 1,4000 | 318.300 |
29 apr 2024 | 1,3400 | 1,6700 | 1,3300 | 1,5700 | 1,5700 | 1.322.700 |
26 apr 2024 | 1,2600 | 1,4270 | 1,2600 | 1,3400 | 1,3400 | 248.200 |
25 apr 2024 | 1,4200 | 1,4500 | 1,2500 | 1,2550 | 1,2550 | 170.200 |
24 apr 2024 | 1,4900 | 1,4900 | 1,3800 | 1,4150 | 1,4150 | 151.000 |
23 apr 2024 | 1,4200 | 1,4890 | 1,3700 | 1,4800 | 1,4800 | 164.500 |
22 apr 2024 | 1,6800 | 1,7000 | 1,4200 | 1,5050 | 1,5050 | 508.900 |
19 apr 2024 | 1,9500 | 1,9500 | 1,7400 | 1,7600 | 1,7600 | 200.900 |
18 apr 2024 | 1,8200 | 1,9100 | 1,7800 | 1,8750 | 1,8750 | 210.400 |
17 apr 2024 | 1,7800 | 1,8000 | 1,6600 | 1,7850 | 1,7850 | 160.500 |
16 apr 2024 | 1,8300 | 1,8600 | 1,6700 | 1,7900 | 1,7900 | 232.900 |
15 apr 2024 | 2,1400 | 2,1970 | 1,8500 | 1,9000 | 1,9000 | 349.000 |
12 apr 2024 | 2,2100 | 2,4400 | 2,2100 | 2,2350 | 2,2350 | 324.300 |
11 apr 2024 | 2,4300 | 2,4700 | 2,1750 | 2,2050 | 2,2050 | 431.500 |
10 apr 2024 | 2,3900 | 2,6300 | 2,3300 | 2,4300 | 2,4300 | 337.700 |
09 apr 2024 | 2,6000 | 2,6000 | 2,3700 | 2,4700 | 2,4700 | 228.700 |
08 apr 2024 | 2,6400 | 2,6400 | 2,3600 | 2,6000 | 2,6000 | 306.200 |
05 apr 2024 | 2,5700 | 2,8050 | 2,5300 | 2,6450 | 2,6450 | 218.900 |
04 apr 2024 | 2,8900 | 3,1300 | 2,6700 | 2,6900 | 2,6900 | 346.900 |
03 apr 2024 | 3,1700 | 3,2000 | 2,8300 | 2,9400 | 2,9400 | 347.600 |
02 apr 2024 | 3,3900 | 3,4800 | 3,0600 | 3,1700 | 3,1700 | 428.400 |
01 apr 2024 | 3,7600 | 3,8500 | 3,4460 | 3,6000 | 3,6000 | 429.300 |
28 mar 2024 | 4,0800 | 4,0800 | 3,6400 | 3,7850 | 3,7850 | 683.000 |
27 mar 2024 | 3,9500 | 4,3700 | 3,9260 | 4,0600 | 4,0600 | 481.900 |
26 mar 2024 | 4,1100 | 4,2800 | 4,0000 | 4,0700 | 4,0700 | 389.600 |
25 mar 2024 | 4,2000 | 4,2890 | 3,8200 | 4,1900 | 4,1900 | 545.300 |
22 mar 2024 | 4,3800 | 4,6800 | 4,2200 | 4,2400 | 4,2400 | 489.200 |
21 mar 2024 | 4,5200 | 4,6880 | 4,2700 | 4,4600 | 4,4600 | 509.200 |
20 mar 2024 | 4,4700 | 4,9700 | 4,1200 | 4,6400 | 4,6400 | 1.653.100 |
19 mar 2024 | 4,0300 | 4,5800 | 3,9200 | 4,4900 | 4,4900 | 1.674.200 |
18 mar 2024 | 3,9800 | 4,5800 | 3,9300 | 4,0500 | 4,0500 | 905.100 |
15 mar 2024 | 4,0600 | 4,1700 | 3,5300 | 4,1200 | 4,1200 | 1.510.600 |
14 mar 2024 | 4,1600 | 4,7630 | 4,0000 | 4,0400 | 4,0400 | 914.700 |
13 mar 2024 | 4,0000 | 4,4200 | 3,8200 | 4,1800 | 4,1800 | 1.066.400 |
12 mar 2024 | 4,5100 | 4,5100 | 3,8300 | 3,8500 | 3,8500 | 1.068.700 |
11 mar 2024 | 5,4200 | 5,6700 | 4,3130 | 4,4700 | 4,4700 | 1.618.000 |
08 mar 2024 | 5,7700 | 6,3000 | 4,7200 | 5,5600 | 5,5600 | 4.794.100 |
07 mar 2024 | 3,9000 | 5,7500 | 3,7600 | 5,2700 | 5,2700 | 13.112.700 |
06 mar 2024 | 5,7500 | 5,8800 | 3,5400 | 4,0400 | 4,0400 | 8.076.600 |
05 mar 2024 | 4,4300 | 7,7900 | 4,1500 | 5,2600 | 5,2600 | 73.104.600 |
04 mar 2024 | 2,2400 | 4,7600 | 2,1600 | 4,0800 | 4,0800 | 81.860.600 |
01 mar 2024 | 1,8500 | 2,1300 | 1,8200 | 2,0000 | 2,0000 | 3.538.000 |
29 feb 2024 | 1,5800 | 2,1600 | 1,5700 | 1,7600 | 1,7600 | 6.098.400 |
28 feb 2024 | 1,9500 | 1,9500 | 1,4500 | 1,5400 | 1,5400 | 3.353.400 |
27 feb 2024 | 1,9600 | 2,5400 | 1,8600 | 1,9600 | 1,9600 | 15.949.700 |
26 feb 2024 | 1,5600 | 2,7500 | 1,4000 | 1,9100 | 1,9100 | 91.705.600 |
23 feb 2024 | 1,0000 | 2,1000 | 0,7050 | 1,5700 | 1,5700 | 105.743.400 |
22 feb 2024 | 0,5640 | 0,5640 | 0,5300 | 0,5490 | 0,5490 | 399.600 |
21 feb 2024 | 0,5600 | 0,5780 | 0,5500 | 0,5560 | 0,5560 | 82.000 |
20 feb 2024 | 0,5520 | 0,5860 | 0,5500 | 0,5500 | 0,5500 | 170.500 |
16 feb 2024 | 0,5800 | 0,5800 | 0,5300 | 0,5430 | 0,5430 | 139.500 |
15 feb 2024 | 0,5870 | 0,6000 | 0,5700 | 0,5810 | 0,5810 | 107.500 |
14 feb 2024 | 0,6200 | 0,6200 | 0,5610 | 0,6000 | 0,6000 | 99.000 |
13 feb 2024 | 0,5400 | 0,6300 | 0,5400 | 0,5600 | 0,5600 | 206.700 |
12 feb 2024 | 0,5800 | 0,5950 | 0,5480 | 0,5800 | 0,5800 | 177.700 |
09 feb 2024 | 0,5430 | 0,5900 | 0,5430 | 0,5500 | 0,5500 | 120.700 |
08 feb 2024 | 0,5430 | 0,5540 | 0,5300 | 0,5410 | 0,5410 | 54.000 |
07 feb 2024 | 0,5530 | 0,5610 | 0,5200 | 0,5270 | 0,5270 | 65.000 |
06 feb 2024 | 0,5700 | 0,5700 | 0,5200 | 0,5440 | 0,5440 | 102.200 |
05 feb 2024 | 0,5700 | 0,5900 | 0,5540 | 0,5540 | 0,5540 | 178.000 |
02 feb 2024 | 0,5860 | 0,5900 | 0,5450 | 0,5560 | 0,5560 | 38.600 |
01 feb 2024 | 0,5730 | 0,5900 | 0,5410 | 0,5700 | 0,5700 | 20.900 |
31 gen 2024 | 0,5900 | 0,6000 | 0,5580 | 0,5680 | 0,5680 | 52.000 |
30 gen 2024 | 0,6000 | 0,6000 | 0,5760 | 0,5900 | 0,5900 | 24.800 |
29 gen 2024 | 0,5720 | 0,6100 | 0,5650 | 0,5970 | 0,5970 | 87.200 |
26 gen 2024 | 0,5800 | 0,6100 | 0,5750 | 0,5880 | 0,5880 | 73.700 |
25 gen 2024 | 0,5540 | 0,6080 | 0,5530 | 0,5880 | 0,5880 | 26.600 |
24 gen 2024 | 0,5900 | 0,5900 | 0,5640 | 0,5750 | 0,5750 | 32.800 |
*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...