Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
23 mag 2024 | 1,0328 | 1,0328 | 0,9000 | 0,9001 | 0,9001 | 67.704 |
22 mag 2024 | 0,9520 | 0,9550 | 0,8850 | 0,8850 | 0,8850 | 3.500 |
21 mag 2024 | 0,8950 | 0,8950 | 0,8850 | 0,8870 | 0,8870 | 1.500 |
20 mag 2024 | 0,9100 | 0,9160 | 0,8800 | 0,8800 | 0,8800 | 3.700 |
17 mag 2024 | 0,9650 | 0,9650 | 0,8800 | 0,8800 | 0,8800 | 5.900 |
16 mag 2024 | 0,9200 | 0,9450 | 0,9200 | 0,9200 | 0,9200 | 1.400 |
15 mag 2024 | 1,0300 | 1,0800 | 0,9030 | 0,9190 | 0,9190 | 19.500 |
14 mag 2024 | 1,0500 | 1,1000 | 1,0500 | 1,1000 | 1,1000 | 500 |
13 mag 2024 | 1,1000 | 1,1010 | 1,0100 | 1,0100 | 1,0100 | 1.400 |
10 mag 2024 | 1,1300 | 1,1800 | 1,1300 | 1,1800 | 1,1800 | 600 |
09 mag 2024 | 1,0460 | 1,1500 | 1,0400 | 1,1100 | 1,1100 | 1.200 |
08 mag 2024 | 1,0000 | 1,0450 | 1,0000 | 1,0400 | 1,0400 | 2.700 |
07 mag 2024 | 1,0400 | 1,0860 | 1,0400 | 1,0600 | 1,0600 | 900 |
06 mag 2024 | 1,1870 | 1,1870 | 1,1200 | 1,1200 | 1,1200 | 400 |
03 mag 2024 | 1,1200 | 1,2000 | 1,0500 | 1,0600 | 1,0600 | 1.600 |
02 mag 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 400 |
01 mag 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 200 |
30 apr 2024 | 1,2300 | 1,2600 | 1,0100 | 1,0700 | 1,0700 | 3.000 |
29 apr 2024 | 1,0190 | 1,0600 | 1,0190 | 1,0600 | 1,0600 | 3.400 |
26 apr 2024 | 1,1000 | 1,1600 | 0,9930 | 1,0000 | 1,0000 | 11.700 |
25 apr 2024 | 1,0800 | 1,1000 | 0,9900 | 1,0900 | 1,0900 | 2.000 |
24 apr 2024 | 1,1510 | 1,1510 | 0,9900 | 1,1000 | 1,1000 | 8.800 |
23 apr 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
22 apr 2024 | 1,0900 | 1,1100 | 1,0900 | 1,1100 | 1,1100 | 600 |
19 apr 2024 | 1,0500 | 1,1900 | 1,0500 | 1,0600 | 1,0600 | 2.600 |
18 apr 2024 | 1,0700 | 1,1400 | 1,0700 | 1,1400 | 1,1400 | 2.000 |
17 apr 2024 | 1,1010 | 1,1400 | 1,0500 | 1,1400 | 1,1400 | 1.500 |
16 apr 2024 | 1,0800 | 1,0900 | 1,0400 | 1,0800 | 1,0800 | 5.700 |
15 apr 2024 | 1,3100 | 1,3100 | 0,9910 | 1,1000 | 1,1000 | 5.200 |
12 apr 2024 | 1,4100 | 1,4200 | 1,2800 | 1,3380 | 1,3380 | 8.400 |
11 apr 2024 | 1,4200 | 1,6760 | 1,2480 | 1,4300 | 1,4300 | 21.800 |
10 apr 2024 | 1,5300 | 1,5500 | 1,3900 | 1,4000 | 1,4000 | 18.600 |
09 apr 2024 | 1,6700 | 1,6800 | 1,4000 | 1,5500 | 1,5500 | 46.600 |
08 apr 2024 | 1,5800 | 1,6700 | 1,5000 | 1,6700 | 1,6700 | 2.400 |
05 apr 2024 | 1,6900 | 1,8200 | 1,6900 | 1,6900 | 1,6900 | 2.200 |
04 apr 2024 | 1,7500 | 1,8500 | 1,7220 | 1,8200 | 1,8200 | 1.100 |
03 apr 2024 | 1,6800 | 1,7400 | 1,6800 | 1,7400 | 1,7400 | 900 |
02 apr 2024 | 1,8300 | 1,8300 | 1,6200 | 1,6200 | 1,6200 | 3.200 |
01 apr 2024 | 1,8100 | 1,8500 | 1,6720 | 1,8400 | 1,8400 | 3.500 |
28 mar 2024 | 1,7000 | 1,8300 | 1,6400 | 1,8100 | 1,8100 | 2.700 |
27 mar 2024 | 1,7100 | 1,8400 | 1,7000 | 1,7200 | 1,7200 | 1.600 |
26 mar 2024 | 1,8400 | 1,8500 | 1,7200 | 1,8500 | 1,8500 | 1.300 |
25 mar 2024 | 1,7800 | 1,8600 | 1,7100 | 1,7200 | 1,7200 | 2.400 |
22 mar 2024 | 1,7800 | 1,7800 | 1,7000 | 1,7000 | 1,7000 | 700 |
21 mar 2024 | 1,8700 | 1,9760 | 1,8000 | 1,8000 | 1,8000 | 9.400 |
20 mar 2024 | 1,8800 | 1,9900 | 1,8200 | 1,9060 | 1,9060 | 5.500 |
19 mar 2024 | 1,8600 | 1,8700 | 1,8300 | 1,8400 | 1,8400 | 2.800 |
18 mar 2024 | 1,9030 | 1,9300 | 1,8500 | 1,8700 | 1,8700 | 9.500 |
15 mar 2024 | 1,8800 | 1,8800 | 1,8500 | 1,8650 | 1,8650 | 2.800 |
14 mar 2024 | 1,9170 | 1,9170 | 1,9170 | 1,9170 | 1,9170 | - |
13 mar 2024 | 1,9870 | 1,9870 | 1,9170 | 1,9170 | 1,9170 | 500 |
12 mar 2024 | 1,8700 | 2,0450 | 1,8700 | 1,8800 | 1,8800 | 2.000 |
11 mar 2024 | 2,0250 | 2,0250 | 1,9000 | 1,9000 | 1,9000 | 1.000 |
08 mar 2024 | 1,9200 | 1,9200 | 1,9100 | 1,9100 | 1,9100 | 400 |
07 mar 2024 | 2,1060 | 2,1060 | 1,9010 | 1,9100 | 1,9100 | 1.500 |
06 mar 2024 | 2,0000 | 2,1000 | 2,0000 | 2,1000 | 2,1000 | 700 |
05 mar 2024 | 2,3000 | 2,3000 | 1,9900 | 1,9900 | 1,9900 | 2.800 |
04 mar 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 600 |
01 mar 2024 | 2,0200 | 2,0500 | 1,9900 | 2,0000 | 2,0000 | 1.200 |
29 feb 2024 | 1,9500 | 2,2500 | 1,9500 | 1,9700 | 1,9700 | 2.200 |
28 feb 2024 | 2,0100 | 2,2600 | 1,8600 | 1,9700 | 1,9700 | 35.500 |
27 feb 2024 | 1,9900 | 2,3900 | 1,9900 | 2,1800 | 2,1800 | 5.100 |
26 feb 2024 | 2,2600 | 2,4400 | 1,9300 | 2,1200 | 2,1200 | 12.900 |
23 feb 2024 | 2,3100 | 2,3550 | 2,2500 | 2,2500 | 2,2500 | 5.100 |
22 feb 2024 | 2,3100 | 2,4100 | 2,2600 | 2,4100 | 2,4100 | 5.400 |
21 feb 2024 | 2,4700 | 2,4800 | 2,3100 | 2,3100 | 2,3100 | 2.100 |
20 feb 2024 | 2,3950 | 2,4100 | 2,2190 | 2,3800 | 2,3800 | 6.900 |
16 feb 2024 | 2,4500 | 2,4900 | 2,4000 | 2,4900 | 2,4900 | 5.600 |
15 feb 2024 | 2,4400 | 2,5000 | 2,4200 | 2,5000 | 2,5000 | 1.900 |
14 feb 2024 | 2,5000 | 2,5000 | 2,4000 | 2,4490 | 2,4490 | 1.600 |
13 feb 2024 | 2,4000 | 2,5170 | 2,4000 | 2,5000 | 2,5000 | 21.200 |
12 feb 2024 | 2,2940 | 2,4100 | 2,2340 | 2,3900 | 2,3900 | 3.900 |
09 feb 2024 | 2,2200 | 2,3500 | 2,2200 | 2,3500 | 2,3500 | 2.200 |
08 feb 2024 | 2,3740 | 2,3740 | 2,2100 | 2,2100 | 2,2100 | 2.600 |
07 feb 2024 | 2,3000 | 2,3000 | 2,2500 | 2,2700 | 2,2700 | 900 |
06 feb 2024 | 2,3700 | 2,3900 | 2,2700 | 2,2700 | 2,2700 | 800 |
05 feb 2024 | 2,3400 | 2,3870 | 2,2800 | 2,2800 | 2,2800 | 1.400 |
02 feb 2024 | 2,3700 | 2,3700 | 2,2700 | 2,3350 | 2,3350 | 1.600 |
01 feb 2024 | 2,3700 | 2,4000 | 2,2600 | 2,2600 | 2,2600 | 1.400 |
31 gen 2024 | 2,2600 | 2,4250 | 2,2600 | 2,3900 | 2,3900 | 7.900 |
30 gen 2024 | 2,3900 | 2,4550 | 2,2600 | 2,2600 | 2,2600 | 19.500 |
29 gen 2024 | 2,3800 | 2,4800 | 2,2600 | 2,4800 | 2,4800 | 11.200 |
26 gen 2024 | 2,6500 | 2,6500 | 2,3800 | 2,3800 | 2,3800 | 23.200 |
25 gen 2024 | 2,6300 | 2,6340 | 2,6200 | 2,6340 | 2,6340 | 1.100 |
24 gen 2024 | 2,7300 | 2,7300 | 2,6000 | 2,6830 | 2,6830 | 4.200 |
23 gen 2024 | 2,6700 | 2,7010 | 2,6000 | 2,6000 | 2,6000 | 2.100 |
22 gen 2024 | 2,6800 | 2,8100 | 2,5300 | 2,8100 | 2,8100 | 28.300 |
19 gen 2024 | 2,6900 | 2,7990 | 2,6400 | 2,7900 | 2,7900 | 7.300 |
18 gen 2024 | 2,7000 | 2,7000 | 2,5900 | 2,6900 | 2,6900 | 7.500 |
17 gen 2024 | 2,6100 | 2,6900 | 2,5400 | 2,5700 | 2,5700 | 2.400 |
16 gen 2024 | 2,5850 | 2,6900 | 2,5530 | 2,6100 | 2,6100 | 6.900 |
12 gen 2024 | 2,5000 | 2,6000 | 2,5000 | 2,5500 | 2,5500 | 3.700 |
11 gen 2024 | 2,5400 | 2,7100 | 2,4300 | 2,4300 | 2,4300 | 26.800 |
10 gen 2024 | 2,3270 | 2,5400 | 2,3000 | 2,5400 | 2,5400 | 21.200 |
09 gen 2024 | 2,4200 | 2,5000 | 2,4000 | 2,4270 | 2,4270 | 9.100 |
08 gen 2024 | 2,4300 | 2,4880 | 2,1800 | 2,3800 | 2,3800 | 6.100 |
05 gen 2024 | 2,3200 | 2,5500 | 2,3200 | 2,5000 | 2,5000 | 10.500 |
04 gen 2024 | 2,4700 | 2,5060 | 2,4000 | 2,4500 | 2,4500 | 2.100 |
03 gen 2024 | 2,4600 | 2,5610 | 2,4050 | 2,4300 | 2,4300 | 3.100 |
02 gen 2024 | 2,3600 | 2,7980 | 2,1800 | 2,4500 | 2,4500 | 4.800 |
*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...