Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 1,8300 | 1,8960 | 1,7740 | 1,8020 | 1,8020 | 510.633 |
27 giu 2024 | 1,9480 | 1,9680 | 1,7540 | 1,7800 | 1,7800 | 573.236 |
26 giu 2024 | 1,8500 | 2,1400 | 1,7520 | 1,8020 | 1,8020 | 2.537.399 |
25 giu 2024 | 1,8000 | 1,8000 | 1,6720 | 1,6880 | 1,6880 | 155.864 |
24 giu 2024 | 1,8300 | 1,8300 | 1,7020 | 1,7260 | 1,7260 | 197.669 |
21 giu 2024 | 1,6380 | 1,8480 | 1,6380 | 1,7980 | 1,7980 | 405.553 |
20 giu 2024 | 1,7340 | 1,7340 | 1,6660 | 1,7220 | 1,7220 | 552.201 |
19 giu 2024 | 1,8700 | 1,8700 | 1,6900 | 1,7260 | 1,7260 | 483.381 |
18 giu 2024 | 1,9240 | 1,9240 | 1,7540 | 1,7960 | 1,7960 | 415.595 |
17 giu 2024 | 1,9900 | 1,9900 | 1,8220 | 1,8240 | 1,8240 | 653.982 |
14 giu 2024 | 1,9800 | 2,1550 | 1,9320 | 1,9980 | 1,9980 | 894.933 |
13 giu 2024 | 2,1150 | 2,1150 | 1,9300 | 1,9600 | 1,9600 | 1.111.169 |
12 giu 2024 | 1,9620 | 2,2000 | 1,9620 | 2,1600 | 2,1600 | 1.788.843 |
11 giu 2024 | 2,0300 | 2,1800 | 1,8280 | 1,9900 | 1,9900 | 1.599.741 |
10 giu 2024 | 2,4000 | 2,4800 | 2,0500 | 2,0800 | 2,0800 | 4.174.051 |
07 giu 2024 | 1,5600 | 3,3300 | 1,5000 | 2,3000 | 2,3000 | 12.613.163 |
06 giu 2024 | 1,6280 | 1,6280 | 1,4860 | 1,5140 | 1,5140 | 255.596 |
05 giu 2024 | 1,5600 | 1,6280 | 1,5000 | 1,6000 | 1,6000 | 48.268 |
04 giu 2024 | 1,6500 | 1,7000 | 1,6100 | 1,6100 | 1,6100 | 325.877 |
03 giu 2024 | 1,5900 | 1,6980 | 1,5900 | 1,6500 | 1,6500 | 150.868 |
31 mag 2024 | 1,7800 | 1,7800 | 1,6000 | 1,6000 | 1,6000 | 352.868 |
30 mag 2024 | 1,7700 | 1,7700 | 1,6220 | 1,7000 | 1,7000 | 128.881 |
29 mag 2024 | 1,8000 | 1,8000 | 1,7140 | 1,7700 | 1,7700 | 273.344 |
28 mag 2024 | 1,7200 | 1,8160 | 1,6560 | 1,8160 | 1,8160 | 476.824 |
27 mag 2024 | 1,6960 | 1,7380 | 1,6020 | 1,6560 | 1,6560 | 204.715 |
24 mag 2024 | 1,7000 | 1,7000 | 1,5800 | 1,6000 | 1,6000 | 201.165 |
23 mag 2024 | 1,8000 | 1,8000 | 1,6160 | 1,6480 | 1,6480 | 134.414 |
22 mag 2024 | 1,7000 | 1,7000 | 1,5800 | 1,6720 | 1,6720 | 108.120 |
21 mag 2024 | 1,7100 | 1,7100 | 1,6020 | 1,6360 | 1,6360 | 233.424 |
16 mag 2024 | 1,8500 | 1,8500 | 1,7120 | 1,7140 | 1,7140 | 128.518 |
15 mag 2024 | 1,7680 | 1,8200 | 1,6560 | 1,8120 | 1,8120 | 742.808 |
14 mag 2024 | 1,6000 | 1,9000 | 1,5120 | 1,6560 | 1,6560 | 826.511 |
13 mag 2024 | 1,5000 | 1,5600 | 1,3880 | 1,5400 | 1,5400 | 1.571.459 |
10 mag 2024 | 1,4400 | 1,5000 | 1,4020 | 1,4500 | 1,4500 | 634.314 |
08 mag 2024 | 1,3600 | 1,5000 | 1,3600 | 1,5000 | 1,5000 | 3.386.737 |
07 mag 2024 | 1,4000 | 1,4600 | 1,2920 | 1,3340 | 1,3340 | 5.501.785 |
06 mag 2024 | 1,2500 | 1,3600 | 1,2500 | 1,3220 | 1,3220 | 641.347 |
03 mag 2024 | 1,2900 | 1,3900 | 1,2040 | 1,3900 | 1,3900 | 1.869.368 |
02 mag 2024 | 1,2300 | 1,3000 | 1,1700 | 1,2680 | 1,2680 | 3.439.854 |
30 apr 2024 | 1,4100 | 1,5000 | 1,3520 | 1,4680 | 1,4680 | 597.148 |
29 apr 2024 | 1,4180 | 1,4180 | 1,3220 | 1,3980 | 1,3980 | 309.945 |
26 apr 2024 | 1,3860 | 1,3860 | 1,2900 | 1,3220 | 1,3220 | 400.066 |
25 apr 2024 | 1,3900 | 1,3900 | 1,2800 | 1,3160 | 1,3160 | 267.823 |
24 apr 2024 | 1,3400 | 1,4480 | 1,2700 | 1,3300 | 1,3300 | 819.384 |
23 apr 2024 | 1,3700 | 1,3700 | 1,2700 | 1,2700 | 1,2700 | 631.895 |
22 apr 2024 | 1,4800 | 1,4800 | 1,3000 | 1,3640 | 1,3640 | 235.379 |
19 apr 2024 | 1,5000 | 1,5000 | 1,3620 | 1,4000 | 1,4000 | 428.634 |
18 apr 2024 | 1,3900 | 1,4380 | 1,3000 | 1,4140 | 1,4140 | 353.680 |
17 apr 2024 | 1,4800 | 1,4800 | 1,3960 | 1,4100 | 1,4100 | 234.621 |
16 apr 2024 | 1,4520 | 1,5380 | 1,4280 | 1,4300 | 1,4300 | 330.151 |
15 apr 2024 | 1,5840 | 1,5840 | 1,4520 | 1,4720 | 1,4720 | 288.528 |
12 apr 2024 | 1,4800 | 1,5660 | 1,4220 | 1,5080 | 1,5080 | 998.229 |
11 apr 2024 | 1,5900 | 1,5900 | 1,4500 | 1,4580 | 1,4580 | 694.832 |
10 apr 2024 | 1,4300 | 1,5080 | 1,4000 | 1,4700 | 1,4700 | 846.551 |
09 apr 2024 | 1,4480 | 1,4540 | 1,4040 | 1,4280 | 1,4280 | 555.456 |
08 apr 2024 | 1,4480 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 368.723 |
05 apr 2024 | 1,5700 | 1,5700 | 1,3480 | 1,3860 | 1,3860 | 1.464.002 |
04 apr 2024 | 1,5400 | 1,5940 | 1,3700 | 1,4260 | 1,4260 | 1.429.314 |
03 apr 2024 | 1,4800 | 1,7380 | 1,3920 | 1,5200 | 1,5200 | 1.586.932 |
02 apr 2024 | 1,3800 | 1,4980 | 1,3700 | 1,3800 | 1,3800 | 467.884 |
27 mar 2024 | 1,3980 | 1,4240 | 1,3660 | 1,3700 | 1,3700 | 1.353.634 |
26 mar 2024 | 1,4000 | 1,4660 | 1,3920 | 1,3980 | 1,3980 | 457.160 |
25 mar 2024 | 1,4480 | 1,4480 | 1,3500 | 1,4080 | 1,4080 | 1.210.576 |
22 mar 2024 | 1,3600 | 1,4060 | 1,3300 | 1,3500 | 1,3500 | 2.696.345 |
21 mar 2024 | 1,3000 | 1,4180 | 1,2980 | 1,3560 | 1,3560 | 2.032.137 |
20 mar 2024 | 1,3000 | 1,3000 | 1,2700 | 1,3000 | 1,3000 | 685.393 |
19 mar 2024 | 1,4380 | 1,4500 | 1,2000 | 1,3000 | 1,3000 | 1.647.423 |
18 mar 2024 | 1,5200 | 1,6100 | 1,3500 | 1,4380 | 1,4380 | 561.516 |
15 mar 2024 | 1,5300 | 1,6660 | 1,4420 | 1,5120 | 1,5120 | 293.827 |
14 mar 2024 | 1,4700 | 1,5500 | 1,4700 | 1,5000 | 1,5000 | 173.396 |
13 mar 2024 | 1,4300 | 1,5040 | 1,4300 | 1,4660 | 1,4660 | 107.829 |
12 mar 2024 | 1,4300 | 1,4780 | 1,4000 | 1,4680 | 1,4680 | 255.271 |
11 mar 2024 | 1,6100 | 1,6780 | 1,4000 | 1,4600 | 1,4600 | 1.434.437 |
08 mar 2024 | 1,7000 | 1,7000 | 1,6000 | 1,6200 | 1,6200 | 331.183 |
07 mar 2024 | 1,6140 | 1,6700 | 1,6140 | 1,6320 | 1,6320 | 119.337 |
06 mar 2024 | 1,8200 | 1,8200 | 1,6400 | 1,6700 | 1,6700 | 182.717 |
05 mar 2024 | 1,6700 | 1,7220 | 1,6500 | 1,6540 | 1,6540 | 283.999 |
04 mar 2024 | 1,7500 | 1,7500 | 1,7000 | 1,7160 | 1,7160 | 538.769 |
01 mar 2024 | 1,6800 | 1,7000 | 1,6700 | 1,7000 | 1,7000 | 479.915 |
29 feb 2024 | 1,7200 | 1,7860 | 1,6200 | 1,6520 | 1,6520 | 655.039 |
28 feb 2024 | 1,7500 | 1,7700 | 1,7000 | 1,7160 | 1,7160 | 637.149 |
27 feb 2024 | 1,7620 | 1,9300 | 1,7620 | 1,8320 | 1,8320 | 325.482 |
26 feb 2024 | 1,6500 | 1,7500 | 1,6500 | 1,7460 | 1,7460 | 422.429 |
23 feb 2024 | 1,6020 | 1,6500 | 1,6000 | 1,6200 | 1,6200 | 1.327.706 |
22 feb 2024 | 1,7000 | 1,7840 | 1,6020 | 1,6820 | 1,6820 | 1.291.848 |
21 feb 2024 | 1,9380 | 1,9380 | 1,7400 | 1,7480 | 1,7480 | 603.714 |
20 feb 2024 | 1,9340 | 1,9340 | 1,8000 | 1,8100 | 1,8100 | 332.385 |
19 feb 2024 | 2,0000 | 2,0000 | 1,9200 | 1,9340 | 1,9340 | 240.572 |
16 feb 2024 | 2,0100 | 2,0250 | 1,7500 | 1,9400 | 1,9400 | 790.490 |
15 feb 2024 | 2,1000 | 2,1000 | 2,0450 | 2,0850 | 2,0850 | 90.637 |
14 feb 2024 | 2,0200 | 2,1550 | 2,0000 | 2,0800 | 2,0800 | 321.474 |
13 feb 2024 | 2,1000 | 2,2500 | 2,0400 | 2,0900 | 2,0900 | 754.281 |
12 feb 2024 | 2,0600 | 2,2100 | 2,0150 | 2,0750 | 2,0750 | 1.014.870 |
09 feb 2024 | 2,2000 | 2,3300 | 2,0450 | 2,0900 | 2,0900 | 971.445 |
08 feb 2024 | 2,7500 | 2,7500 | 2,1600 | 2,2300 | 2,2300 | 920.017 |
07 feb 2024 | 2,2950 | 2,8000 | 2,2250 | 2,6950 | 2,6950 | 556.710 |
06 feb 2024 | 2,2800 | 2,4500 | 2,2600 | 2,3000 | 2,3000 | 236.321 |
05 feb 2024 | 2,4000 | 2,4200 | 2,2000 | 2,2600 | 2,2600 | 449.577 |
02 feb 2024 | 2,6500 | 2,6500 | 2,3500 | 2,4000 | 2,4000 | 543.391 |
01 feb 2024 | 2,6100 | 2,6950 | 2,4500 | 2,6100 | 2,6100 | 721.452 |
*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...