Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 0,8895 | 1,0000 | 0,8800 | 0,9950 | 0,9950 | 2.788.401 |
25 apr 2024 | 0,9300 | 0,9300 | 0,8540 | 0,8700 | 0,8700 | 2.106.600 |
24 apr 2024 | 0,9560 | 0,9700 | 0,9290 | 0,9300 | 0,9300 | 691.300 |
23 apr 2024 | 0,9400 | 0,9950 | 0,9400 | 0,9600 | 0,9600 | 1.272.500 |
22 apr 2024 | 0,9710 | 0,9800 | 0,9250 | 0,9510 | 0,9510 | 1.781.700 |
19 apr 2024 | 0,9270 | 0,9740 | 0,9120 | 0,9500 | 0,9500 | 1.196.700 |
18 apr 2024 | 0,9200 | 0,9340 | 0,9000 | 0,9270 | 0,9270 | 531.500 |
17 apr 2024 | 0,9470 | 0,9470 | 0,9000 | 0,9140 | 0,9140 | 898.300 |
16 apr 2024 | 0,9160 | 0,9200 | 0,8810 | 0,9050 | 0,9050 | 2.012.300 |
15 apr 2024 | 1,0100 | 1,0190 | 0,9030 | 0,9160 | 0,9160 | 4.264.900 |
12 apr 2024 | 1,0200 | 1,0300 | 1,0000 | 1,0050 | 1,0050 | 830.100 |
11 apr 2024 | 1,0500 | 1,0600 | 1,0000 | 1,0200 | 1,0200 | 1.355.400 |
10 apr 2024 | 1,0700 | 1,0800 | 1,0400 | 1,0500 | 1,0500 | 843.300 |
09 apr 2024 | 1,0900 | 1,1100 | 1,0600 | 1,0700 | 1,0700 | 736.400 |
08 apr 2024 | 1,0900 | 1,1300 | 1,0800 | 1,0900 | 1,0900 | 1.518.700 |
05 apr 2024 | 1,1100 | 1,1100 | 1,0600 | 1,0900 | 1,0900 | 1.021.500 |
04 apr 2024 | 1,0700 | 1,1300 | 1,0700 | 1,0800 | 1,0800 | 1.968.500 |
03 apr 2024 | 1,1000 | 1,1100 | 1,0600 | 1,0700 | 1,0700 | 1.392.700 |
02 apr 2024 | 1,0800 | 1,1200 | 1,0600 | 1,0700 | 1,0700 | 1.477.000 |
01 apr 2024 | 1,1400 | 1,1400 | 1,0800 | 1,1200 | 1,1200 | 990.900 |
28 mar 2024 | 1,1000 | 1,2000 | 1,1000 | 1,1300 | 1,1300 | 2.946.100 |
27 mar 2024 | 1,0700 | 1,1000 | 1,0700 | 1,0900 | 1,0900 | 859.100 |
26 mar 2024 | 1,0200 | 1,1100 | 1,0100 | 1,0900 | 1,0900 | 3.729.700 |
25 mar 2024 | 1,0100 | 1,0500 | 0,9950 | 1,0300 | 1,0300 | 861.800 |
22 mar 2024 | 1,0300 | 1,0350 | 0,9900 | 1,0100 | 1,0100 | 1.041.400 |
21 mar 2024 | 1,0200 | 1,0800 | 1,0100 | 1,0400 | 1,0400 | 1.273.700 |
20 mar 2024 | 0,9800 | 1,0500 | 0,9800 | 1,0300 | 1,0300 | 1.238.500 |
19 mar 2024 | 1,0100 | 1,0200 | 0,9700 | 0,9720 | 0,9720 | 708.800 |
18 mar 2024 | 0,9920 | 1,0300 | 0,9790 | 1,0200 | 1,0200 | 1.139.300 |
15 mar 2024 | 1,0300 | 1,0400 | 0,9800 | 0,9920 | 0,9920 | 1.971.400 |
14 mar 2024 | 1,0900 | 1,0900 | 1,0000 | 1,0200 | 1,0200 | 1.932.600 |
13 mar 2024 | 1,0300 | 1,0900 | 0,9850 | 1,0900 | 1,0900 | 1.925.400 |
12 mar 2024 | 1,0300 | 1,0500 | 0,9600 | 0,9840 | 0,9840 | 1.772.600 |
11 mar 2024 | 1,0100 | 1,0400 | 1,0100 | 1,0300 | 1,0300 | 571.500 |
08 mar 2024 | 1,0000 | 1,0550 | 1,0000 | 1,0100 | 1,0100 | 1.163.900 |
07 mar 2024 | 1,0500 | 1,0700 | 1,0000 | 1,0000 | 1,0000 | 1.105.900 |
06 mar 2024 | 1,0200 | 1,0500 | 0,9900 | 1,0500 | 1,0500 | 906.900 |
05 mar 2024 | 1,0300 | 1,0400 | 0,9900 | 1,0100 | 1,0100 | 1.290.400 |
04 mar 2024 | 1,0600 | 1,0800 | 1,0100 | 1,0100 | 1,0100 | 3.261.700 |
01 mar 2024 | 1,1400 | 1,1400 | 1,0800 | 1,0800 | 1,0800 | 1.638.200 |
29 feb 2024 | 1,1700 | 1,1700 | 1,1000 | 1,1100 | 1,1100 | 2.341.900 |
28 feb 2024 | 1,1600 | 1,1800 | 1,1400 | 1,1600 | 1,1600 | 914.200 |
27 feb 2024 | 1,1300 | 1,1800 | 1,1300 | 1,1600 | 1,1600 | 1.489.500 |
26 feb 2024 | 1,1600 | 1,2100 | 1,1100 | 1,1300 | 1,1300 | 1.820.800 |
23 feb 2024 | 1,2300 | 1,2500 | 1,1500 | 1,1500 | 1,1500 | 2.206.200 |
22 feb 2024 | 1,1900 | 1,2400 | 1,1600 | 1,2200 | 1,2200 | 2.793.900 |
21 feb 2024 | 1,1500 | 1,2100 | 1,1400 | 1,2000 | 1,2000 | 2.018.900 |
20 feb 2024 | 1,1400 | 1,1890 | 1,1300 | 1,1700 | 1,1700 | 3.108.700 |
16 feb 2024 | 1,1900 | 1,2300 | 1,1800 | 1,2250 | 1,2250 | 2.976.600 |
15 feb 2024 | 1,1300 | 1,2100 | 1,1000 | 1,2100 | 1,2100 | 9.550.800 |
14 feb 2024 | 1,3100 | 1,4000 | 1,3100 | 1,3500 | 1,3500 | 5.577.800 |
13 feb 2024 | 1,2000 | 1,3150 | 1,1800 | 1,3000 | 1,3000 | 3.732.600 |
12 feb 2024 | 1,1400 | 1,2800 | 1,1250 | 1,2700 | 1,2700 | 5.719.000 |
09 feb 2024 | 1,1200 | 1,1500 | 1,1000 | 1,1300 | 1,1300 | 1.837.400 |
08 feb 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1100 | 1,1100 | 1.527.600 |
07 feb 2024 | 1,1400 | 1,1700 | 1,1200 | 1,1200 | 1,1200 | 1.822.800 |
06 feb 2024 | 1,1400 | 1,1700 | 1,1120 | 1,1300 | 1,1300 | 1.122.500 |
05 feb 2024 | 1,1400 | 1,1700 | 1,1000 | 1,1500 | 1,1500 | 1.292.900 |
02 feb 2024 | 1,1400 | 1,1500 | 1,1100 | 1,1500 | 1,1500 | 968.400 |
01 feb 2024 | 1,1300 | 1,1700 | 1,1300 | 1,1400 | 1,1400 | 664.500 |
31 gen 2024 | 1,1500 | 1,1800 | 1,1200 | 1,1300 | 1,1300 | 1.087.700 |
30 gen 2024 | 1,1800 | 1,1900 | 1,1450 | 1,1700 | 1,1700 | 833.200 |
29 gen 2024 | 1,1100 | 1,1900 | 1,1000 | 1,1900 | 1,1900 | 1.320.800 |
26 gen 2024 | 1,1500 | 1,1700 | 1,1400 | 1,1400 | 1,1400 | 546.500 |
25 gen 2024 | 1,1400 | 1,1600 | 1,0900 | 1,1500 | 1,1500 | 846.700 |
24 gen 2024 | 1,2200 | 1,2200 | 1,1150 | 1,1300 | 1,1300 | 1.376.600 |
23 gen 2024 | 1,2000 | 1,2100 | 1,1400 | 1,1600 | 1,1600 | 976.100 |
22 gen 2024 | 1,0600 | 1,1800 | 1,0500 | 1,1800 | 1,1800 | 2.249.800 |
19 gen 2024 | 1,0300 | 1,0600 | 0,9900 | 1,0500 | 1,0500 | 1.387.100 |
18 gen 2024 | 1,0500 | 1,0550 | 0,9820 | 1,0400 | 1,0400 | 5.141.000 |
17 gen 2024 | 1,0000 | 1,0500 | 1,0000 | 1,0500 | 1,0500 | 1.805.800 |
16 gen 2024 | 1,1000 | 1,1000 | 1,0200 | 1,0600 | 1,0600 | 3.705.400 |
12 gen 2024 | 1,2000 | 1,2200 | 1,1000 | 1,1000 | 1,1000 | 2.305.200 |
11 gen 2024 | 1,2500 | 1,2500 | 1,1600 | 1,1700 | 1,1700 | 1.816.800 |
10 gen 2024 | 1,2300 | 1,2590 | 1,1900 | 1,2400 | 1,2400 | 1.119.100 |
09 gen 2024 | 1,2400 | 1,2700 | 1,2200 | 1,2400 | 1,2400 | 793.900 |
08 gen 2024 | 1,1800 | 1,2950 | 1,1800 | 1,2500 | 1,2500 | 2.673.200 |
05 gen 2024 | 1,1700 | 1,2200 | 1,1600 | 1,1800 | 1,1800 | 980.700 |
04 gen 2024 | 1,2100 | 1,2300 | 1,1600 | 1,1800 | 1,1800 | 1.228.000 |
03 gen 2024 | 1,2200 | 1,2200 | 1,1600 | 1,1800 | 1,1800 | 1.737.500 |
02 gen 2024 | 1,2200 | 1,2500 | 1,1700 | 1,2300 | 1,2300 | 2.100.900 |
29 dic 2023 | 1,2500 | 1,2800 | 1,1600 | 1,1800 | 1,1800 | 3.463.500 |
28 dic 2023 | 1,2800 | 1,3600 | 1,2400 | 1,2400 | 1,2400 | 3.093.100 |
27 dic 2023 | 1,3100 | 1,3500 | 1,2600 | 1,3000 | 1,3000 | 1.888.500 |
26 dic 2023 | 1,2400 | 1,3500 | 1,2200 | 1,3200 | 1,3200 | 2.150.500 |
22 dic 2023 | 1,2800 | 1,3200 | 1,2400 | 1,2400 | 1,2400 | 1.446.500 |
21 dic 2023 | 1,2000 | 1,3100 | 1,1900 | 1,3100 | 1,3100 | 2.065.800 |
20 dic 2023 | 1,2800 | 1,2800 | 1,1900 | 1,1900 | 1,1900 | 1.713.200 |
19 dic 2023 | 1,2100 | 1,2700 | 1,2100 | 1,2700 | 1,2700 | 1.974.500 |
18 dic 2023 | 1,2300 | 1,2500 | 1,1500 | 1,2100 | 1,2100 | 5.413.500 |
15 dic 2023 | 1,3800 | 1,3900 | 1,2200 | 1,2200 | 1,2200 | 4.106.800 |
14 dic 2023 | 1,2000 | 1,3800 | 1,1900 | 1,3700 | 1,3700 | 7.373.800 |
13 dic 2023 | 1,1200 | 1,1900 | 1,0700 | 1,1900 | 1,1900 | 2.480.900 |
12 dic 2023 | 1,1300 | 1,1900 | 1,0900 | 1,1100 | 1,1100 | 2.354.100 |
11 dic 2023 | 1,1200 | 1,1700 | 1,0600 | 1,1400 | 1,1400 | 2.671.000 |
08 dic 2023 | 1,1400 | 1,1500 | 1,0500 | 1,1100 | 1,1100 | 2.508.000 |
07 dic 2023 | 1,2000 | 1,2150 | 1,1000 | 1,1400 | 1,1400 | 3.437.900 |
06 dic 2023 | 1,2600 | 1,2800 | 1,1700 | 1,2100 | 1,2100 | 3.831.300 |
05 dic 2023 | 1,0500 | 1,2600 | 1,0000 | 1,2100 | 1,2100 | 8.545.000 |
04 dic 2023 | 1,0400 | 1,1200 | 1,0300 | 1,0500 | 1,0500 | 2.755.000 |
*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...