Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 1,5300 | 1,6300 | 1,5000 | 1,5600 | 1,5600 | 296.400 |
30 apr 2024 | 1,5600 | 1,6000 | 1,4800 | 1,5200 | 1,5200 | 412.800 |
29 apr 2024 | 1,5200 | 1,6200 | 1,4800 | 1,5900 | 1,5900 | 376.000 |
26 apr 2024 | 1,5100 | 1,6000 | 1,5000 | 1,5150 | 1,5150 | 221.000 |
25 apr 2024 | 1,5100 | 1,5200 | 1,4400 | 1,5000 | 1,5000 | 221.800 |
24 apr 2024 | 1,6100 | 1,6200 | 1,5000 | 1,5300 | 1,5300 | 316.900 |
23 apr 2024 | 1,5000 | 1,6200 | 1,5000 | 1,6000 | 1,6000 | 390.000 |
22 apr 2024 | 1,4700 | 1,5700 | 1,4500 | 1,5000 | 1,5000 | 366.100 |
19 apr 2024 | 1,5200 | 1,5800 | 1,4600 | 1,4700 | 1,4700 | 434.800 |
18 apr 2024 | 1,5200 | 1,5500 | 1,4800 | 1,5300 | 1,5300 | 294.100 |
17 apr 2024 | 1,5800 | 1,6100 | 1,5200 | 1,5200 | 1,5200 | 285.800 |
16 apr 2024 | 1,5600 | 1,5700 | 1,4550 | 1,5650 | 1,5650 | 684.700 |
15 apr 2024 | 1,6700 | 1,6900 | 1,5100 | 1,5500 | 1,5500 | 455.600 |
12 apr 2024 | 1,7600 | 1,7600 | 1,6300 | 1,6800 | 1,6800 | 486.800 |
11 apr 2024 | 1,7800 | 1,8000 | 1,7000 | 1,7800 | 1,7800 | 366.200 |
10 apr 2024 | 1,9200 | 1,9700 | 1,7700 | 1,8000 | 1,8000 | 541.600 |
09 apr 2024 | 1,9200 | 2,0200 | 1,9200 | 2,0100 | 2,0100 | 462.400 |
08 apr 2024 | 2,0300 | 2,1200 | 1,8300 | 1,9200 | 1,9200 | 556.500 |
05 apr 2024 | 1,8800 | 1,9900 | 1,8500 | 1,9600 | 1,9600 | 461.800 |
04 apr 2024 | 1,9800 | 2,0650 | 1,8850 | 1,9100 | 1,9100 | 755.900 |
03 apr 2024 | 1,7700 | 1,9800 | 1,7200 | 1,9400 | 1,9400 | 674.000 |
02 apr 2024 | 1,8600 | 1,8900 | 1,7200 | 1,7700 | 1,7700 | 745.400 |
01 apr 2024 | 1,7500 | 1,8650 | 1,6700 | 1,8400 | 1,8400 | 737.300 |
28 mar 2024 | 1,5800 | 1,8100 | 1,5800 | 1,7400 | 1,7400 | 1.335.800 |
27 mar 2024 | 1,5200 | 1,5900 | 1,5000 | 1,5600 | 1,5600 | 1.392.800 |
26 mar 2024 | 1,4600 | 1,5280 | 1,4450 | 1,4900 | 1,4900 | 767.500 |
25 mar 2024 | 1,5200 | 1,5700 | 1,4100 | 1,4400 | 1,4400 | 548.800 |
22 mar 2024 | 1,6100 | 1,6210 | 1,5100 | 1,5200 | 1,5200 | 629.900 |
21 mar 2024 | 1,6100 | 1,6890 | 1,6100 | 1,6400 | 1,6400 | 463.800 |
20 mar 2024 | 1,5100 | 1,6300 | 1,5100 | 1,6100 | 1,6100 | 661.800 |
19 mar 2024 | 1,5000 | 1,6100 | 1,5000 | 1,5300 | 1,5300 | 659.200 |
18 mar 2024 | 1,5700 | 1,6100 | 1,5100 | 1,5100 | 1,5100 | 1.138.400 |
15 mar 2024 | 1,4900 | 1,6200 | 1,4900 | 1,5600 | 1,5600 | 1.327.700 |
14 mar 2024 | 1,7400 | 1,7400 | 1,4900 | 1,5000 | 1,5000 | 1.475.500 |
13 mar 2024 | 2,0500 | 2,0500 | 1,5500 | 1,6600 | 1,6600 | 3.237.700 |
12 mar 2024 | 2,0300 | 2,0800 | 1,8700 | 2,0400 | 2,0400 | 1.340.600 |
11 mar 2024 | 1,9400 | 2,2700 | 1,9400 | 1,9600 | 1,9600 | 1.333.500 |
08 mar 2024 | 2,0300 | 2,1800 | 1,9100 | 1,9500 | 1,9500 | 670.800 |
07 mar 2024 | 1,9200 | 2,0400 | 1,8900 | 1,9900 | 1,9900 | 598.000 |
06 mar 2024 | 1,9600 | 2,0000 | 1,8100 | 1,8500 | 1,8500 | 693.500 |
05 mar 2024 | 2,0200 | 2,1290 | 1,9100 | 1,9400 | 1,9400 | 1.126.300 |
04 mar 2024 | 2,0400 | 2,3300 | 2,0100 | 2,0800 | 2,0800 | 2.121.000 |
01 mar 2024 | 1,8400 | 2,1500 | 1,8200 | 2,0600 | 2,0600 | 1.531.500 |
29 feb 2024 | 1,7700 | 1,9100 | 1,7500 | 1,8600 | 1,8600 | 1.093.600 |
28 feb 2024 | 1,5100 | 1,7500 | 1,4730 | 1,7400 | 1,7400 | 955.500 |
27 feb 2024 | 1,3400 | 1,5300 | 1,3200 | 1,5000 | 1,5000 | 864.100 |
26 feb 2024 | 1,2900 | 1,3700 | 1,2900 | 1,3200 | 1,3200 | 534.800 |
23 feb 2024 | 1,3300 | 1,4500 | 1,2700 | 1,3100 | 1,3100 | 668.400 |
22 feb 2024 | 1,3900 | 1,3900 | 1,3000 | 1,3300 | 1,3300 | 853.000 |
21 feb 2024 | 1,3900 | 1,4050 | 1,3150 | 1,3400 | 1,3400 | 650.900 |
20 feb 2024 | 1,4400 | 1,4900 | 1,4000 | 1,4100 | 1,4100 | 971.000 |
16 feb 2024 | 1,5200 | 1,5900 | 1,4600 | 1,4700 | 1,4700 | 588.600 |
15 feb 2024 | 1,4200 | 1,6500 | 1,3700 | 1,5300 | 1,5300 | 1.504.200 |
14 feb 2024 | 1,3500 | 1,4300 | 1,3250 | 1,4100 | 1,4100 | 687.700 |
13 feb 2024 | 1,4000 | 1,4400 | 1,3000 | 1,3500 | 1,3500 | 983.400 |
12 feb 2024 | 1,3800 | 1,4700 | 1,3030 | 1,4400 | 1,4400 | 742.700 |
09 feb 2024 | 1,3000 | 1,4900 | 1,3000 | 1,4000 | 1,4000 | 1.350.100 |
08 feb 2024 | 1,1800 | 1,3200 | 1,1500 | 1,2900 | 1,2900 | 1.142.700 |
07 feb 2024 | 1,1900 | 1,2200 | 1,1450 | 1,1600 | 1,1600 | 300.700 |
06 feb 2024 | 1,1900 | 1,2200 | 1,1600 | 1,2100 | 1,2100 | 426.700 |
05 feb 2024 | 1,1400 | 1,2450 | 1,1100 | 1,2100 | 1,2100 | 1.145.800 |
02 feb 2024 | 1,1500 | 1,1600 | 1,1000 | 1,1400 | 1,1400 | 452.800 |
01 feb 2024 | 1,0400 | 1,1600 | 1,0100 | 1,1500 | 1,1500 | 937.100 |
31 gen 2024 | 0,9750 | 1,0500 | 0,9510 | 1,0200 | 1,0200 | 430.400 |
30 gen 2024 | 1,0300 | 1,0400 | 0,9500 | 0,9830 | 0,9830 | 448.700 |
29 gen 2024 | 1,0800 | 1,1200 | 1,0000 | 1,0300 | 1,0300 | 820.300 |
26 gen 2024 | 1,0000 | 1,1350 | 1,0000 | 1,0500 | 1,0500 | 788.900 |
25 gen 2024 | 1,0800 | 1,0800 | 0,9600 | 1,0000 | 1,0000 | 659.200 |
24 gen 2024 | 0,9800 | 1,1200 | 0,9220 | 1,0300 | 1,0300 | 2.973.500 |
23 gen 2024 | 0,8490 | 0,8960 | 0,8040 | 0,8210 | 0,8210 | 317.700 |
22 gen 2024 | 0,7690 | 0,8610 | 0,7450 | 0,8570 | 0,8570 | 788.400 |
19 gen 2024 | 0,7800 | 0,7800 | 0,6900 | 0,7450 | 0,7450 | 734.200 |
18 gen 2024 | 0,7380 | 0,7880 | 0,7300 | 0,7590 | 0,7590 | 561.700 |
17 gen 2024 | 0,7780 | 0,8040 | 0,7300 | 0,7390 | 0,7390 | 1.092.600 |
16 gen 2024 | 0,8980 | 0,8980 | 0,7800 | 0,8040 | 0,8040 | 615.100 |
12 gen 2024 | 0,9150 | 0,9410 | 0,8170 | 0,8460 | 0,8460 | 731.100 |
11 gen 2024 | 0,9200 | 0,9470 | 0,8900 | 0,9270 | 0,9270 | 577.800 |
10 gen 2024 | 0,9420 | 0,9930 | 0,9040 | 0,9100 | 0,9100 | 450.800 |
09 gen 2024 | 0,9840 | 1,0150 | 0,9330 | 0,9590 | 0,9590 | 751.400 |
08 gen 2024 | 0,9200 | 1,0100 | 0,8700 | 0,9870 | 0,9870 | 970.000 |
05 gen 2024 | 0,9400 | 0,9890 | 0,9000 | 0,9180 | 0,9180 | 422.800 |
04 gen 2024 | 0,8900 | 0,9530 | 0,8900 | 0,9400 | 0,9400 | 1.143.000 |
03 gen 2024 | 0,9300 | 0,9470 | 0,8400 | 0,8600 | 0,8600 | 865.000 |
02 gen 2024 | 1,0300 | 1,0450 | 0,9300 | 0,9340 | 0,9340 | 1.303.800 |
29 dic 2023 | 1,0900 | 1,0990 | 1,0100 | 1,0300 | 1,0300 | 573.700 |
28 dic 2023 | 1,0500 | 1,1550 | 1,0300 | 1,0800 | 1,0800 | 1.284.700 |
27 dic 2023 | 0,9910 | 1,0600 | 0,9700 | 1,0400 | 1,0400 | 1.074.500 |
26 dic 2023 | 1,0300 | 1,0500 | 0,9800 | 0,9910 | 0,9910 | 958.600 |
22 dic 2023 | 1,1000 | 1,1000 | 1,0200 | 1,0300 | 1,0300 | 890.700 |
21 dic 2023 | 1,0800 | 1,1700 | 1,0650 | 1,0850 | 1,0850 | 560.000 |
20 dic 2023 | 1,1400 | 1,1400 | 1,0300 | 1,0750 | 1,0750 | 810.500 |
19 dic 2023 | 1,0800 | 1,1800 | 1,0300 | 1,1500 | 1,1500 | 1.056.500 |
18 dic 2023 | 0,9800 | 1,0800 | 0,9450 | 1,0500 | 1,0500 | 985.200 |
15 dic 2023 | 1,0700 | 1,0700 | 0,9500 | 0,9500 | 0,9500 | 1.329.500 |
14 dic 2023 | 1,0600 | 1,2000 | 0,9960 | 1,0400 | 1,0400 | 2.482.400 |
13 dic 2023 | 1,0600 | 1,1000 | 0,9300 | 1,0200 | 1,0200 | 1.233.800 |
12 dic 2023 | 1,1100 | 1,1100 | 1,0100 | 1,0500 | 1,0500 | 699.400 |
11 dic 2023 | 1,2200 | 1,2400 | 1,1000 | 1,1100 | 1,1100 | 935.900 |
08 dic 2023 | 1,1600 | 1,3300 | 1,1600 | 1,2450 | 1,2450 | 1.995.400 |
07 dic 2023 | 1,1600 | 1,2500 | 1,0300 | 1,1500 | 1,1500 | 2.085.200 |
*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...