Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
24 giu 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
21 giu 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
20 giu 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
18 giu 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
17 giu 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
14 giu 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
13 giu 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
12 giu 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
11 giu 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 2.000 |
10 giu 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 2.500 |
07 giu 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
06 giu 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
05 giu 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
04 giu 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
03 giu 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 800 |
31 mag 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
30 mag 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
29 mag 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1.400 |
28 mag 2024 | 1,3700 | 1,3800 | 1,3700 | 1,3800 | 1,3800 | 1.500 |
24 mag 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 13.000 |
23 mag 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
22 mag 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
21 mag 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 36.000 |
20 mag 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
17 mag 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 500 |
16 mag 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
15 mag 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
14 mag 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
13 mag 2024 | 1,3000 | 1,4300 | 1,3000 | 1,4300 | 1,4300 | 9.800 |
10 mag 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
09 mag 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
08 mag 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
07 mag 2024 | 1,2400 | 1,3800 | 1,2400 | 1,3400 | 1,3400 | 5.200 |
06 mag 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
03 mag 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 500 |
02 mag 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 3.000 |
01 mag 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 800 |
30 apr 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
29 apr 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
26 apr 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
25 apr 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
24 apr 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
23 apr 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
22 apr 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 9.200 |
19 apr 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
18 apr 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
17 apr 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
16 apr 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
15 apr 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 149.000 |
12 apr 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 800 |
11 apr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
10 apr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
09 apr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
08 apr 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 4.000 |
05 apr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
04 apr 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 17.600 |
03 apr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 156.300 |
02 apr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
01 apr 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
28 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
27 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
26 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
25 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
22 mar 2024 | 1,1400 | 1,1500 | 1,0500 | 1,0500 | 1,0500 | 19.400 |
21 mar 2024 | 1,1000 | 1,1200 | 1,1000 | 1,1100 | 1,1100 | 20.000 |
20 mar 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
19 mar 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 200 |
18 mar 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
15 mar 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1.900 |
14 mar 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 4.500 |
13 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
12 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
11 mar 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
08 mar 2024 | 1,0100 | 1,0700 | 1,0100 | 1,0600 | 1,0600 | 22.800 |
07 mar 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | - |
06 mar 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | - |
05 mar 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | - |
04 mar 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | - |
01 mar 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | - |
29 feb 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | - |
28 feb 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | - |
27 feb 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | - |
26 feb 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | - |
23 feb 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | - |
22 feb 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | - |
21 feb 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | - |
20 feb 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | - |
16 feb 2024 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 0,9400 | 2.000 |
15 feb 2024 | 0,9400 | 0,9800 | 0,9400 | 0,9600 | 0,9600 | 38.000 |
14 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 2.000 |
13 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
12 feb 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
09 feb 2024 | 1,0000 | 1,0200 | 1,0000 | 1,0000 | 1,0000 | 4.100 |
08 feb 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 500 |
07 feb 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | - |
06 feb 2024 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 0,9300 | 600 |
05 feb 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | - |
02 feb 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | - |
01 feb 2024 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | 0,9600 | - |
*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...