Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 1,1500 | 1,2400 | 1,1000 | 1,2000 | 1,2000 | 783.500 |
27 giu 2024 | 1,1300 | 1,1400 | 1,0700 | 1,1400 | 1,1400 | 60.400 |
26 giu 2024 | 1,0600 | 1,1200 | 1,0300 | 1,1000 | 1,1000 | 150.800 |
25 giu 2024 | 1,1100 | 1,1300 | 1,0200 | 1,0800 | 1,0800 | 76.300 |
24 giu 2024 | 1,1200 | 1,1400 | 1,1000 | 1,1300 | 1,1300 | 63.300 |
21 giu 2024 | 1,0300 | 1,1500 | 1,0200 | 1,1400 | 1,1400 | 196.800 |
20 giu 2024 | 1,1800 | 1,1900 | 0,8300 | 1,1000 | 1,1000 | 1.114.000 |
18 giu 2024 | 1,1900 | 1,2100 | 1,1500 | 1,1700 | 1,1700 | 82.700 |
17 giu 2024 | 1,1700 | 1,1700 | 1,1200 | 1,1700 | 1,1700 | 69.100 |
14 giu 2024 | 1,1400 | 1,1700 | 1,1400 | 1,1700 | 1,1700 | 189.100 |
13 giu 2024 | 1,1900 | 1,2100 | 1,1500 | 1,1600 | 1,1600 | 66.800 |
12 giu 2024 | 1,2000 | 1,2000 | 1,1500 | 1,1800 | 1,1800 | 68.800 |
11 giu 2024 | 1,1600 | 1,2000 | 1,1500 | 1,1900 | 1,1900 | 141.300 |
10 giu 2024 | 1,2000 | 1,2100 | 1,1600 | 1,1700 | 1,1700 | 75.400 |
07 giu 2024 | 1,1900 | 1,2100 | 1,1800 | 1,2000 | 1,2000 | 46.600 |
06 giu 2024 | 1,1800 | 1,2200 | 1,1800 | 1,2000 | 1,2000 | 76.500 |
05 giu 2024 | 1,2000 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 43.200 |
04 giu 2024 | 1,2000 | 1,2200 | 1,1500 | 1,2000 | 1,2000 | 87.900 |
03 giu 2024 | 1,3000 | 1,3000 | 1,1500 | 1,1700 | 1,1700 | 71.400 |
31 mag 2024 | 1,3300 | 1,3400 | 1,2700 | 1,2800 | 1,2800 | 51.200 |
30 mag 2024 | 1,2900 | 1,3300 | 1,2300 | 1,2800 | 1,2800 | 47.700 |
29 mag 2024 | 1,2700 | 1,3300 | 1,2000 | 1,2600 | 1,2600 | 100.000 |
28 mag 2024 | 1,3000 | 1,3000 | 1,2200 | 1,2500 | 1,2500 | 52.600 |
24 mag 2024 | 1,3100 | 1,3100 | 1,2700 | 1,2900 | 1,2900 | 34.700 |
23 mag 2024 | 1,2800 | 1,3200 | 1,2000 | 1,2700 | 1,2700 | 71.800 |
22 mag 2024 | 1,3000 | 1,3200 | 1,2700 | 1,3000 | 1,3000 | 38.500 |
21 mag 2024 | 1,3200 | 1,3200 | 1,2800 | 1,3000 | 1,3000 | 40.500 |
20 mag 2024 | 1,3300 | 1,3400 | 1,2500 | 1,2900 | 1,2900 | 83.300 |
17 mag 2024 | 1,3200 | 1,5000 | 1,3000 | 1,3500 | 1,3500 | 164.200 |
16 mag 2024 | 1,5000 | 1,5000 | 1,3000 | 1,3000 | 1,3000 | 146.700 |
15 mag 2024 | 1,4800 | 1,4800 | 1,3800 | 1,3900 | 1,3900 | 41.100 |
14 mag 2024 | 1,4200 | 1,5000 | 1,3800 | 1,4400 | 1,4400 | 77.900 |
13 mag 2024 | 1,4600 | 1,5600 | 1,3700 | 1,3700 | 1,3700 | 50.800 |
10 mag 2024 | 1,4500 | 1,4800 | 1,4300 | 1,4500 | 1,4500 | 42.500 |
09 mag 2024 | 1,3100 | 1,4900 | 1,3100 | 1,4500 | 1,4500 | 86.300 |
08 mag 2024 | 1,4200 | 1,4600 | 1,3400 | 1,3400 | 1,3400 | 58.900 |
07 mag 2024 | 1,6400 | 1,6500 | 1,4400 | 1,4600 | 1,4600 | 116.200 |
06 mag 2024 | 1,5000 | 1,6500 | 1,4300 | 1,6200 | 1,6200 | 134.900 |
03 mag 2024 | 1,5000 | 1,5700 | 1,4600 | 1,5300 | 1,5300 | 127.400 |
02 mag 2024 | 1,5000 | 1,5000 | 1,4700 | 1,4900 | 1,4900 | 98.300 |
01 mag 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4800 | 1,4800 | 39.500 |
30 apr 2024 | 1,4600 | 1,5200 | 1,3700 | 1,4900 | 1,4900 | 135.900 |
29 apr 2024 | 1,4200 | 1,5200 | 1,3300 | 1,5000 | 1,5000 | 225.400 |
26 apr 2024 | 1,4000 | 1,4300 | 1,3500 | 1,4000 | 1,4000 | 178.000 |
25 apr 2024 | 1,4000 | 1,4100 | 1,3200 | 1,3700 | 1,3700 | 165.200 |
24 apr 2024 | 1,3400 | 1,4100 | 1,2900 | 1,3700 | 1,3700 | 139.100 |
23 apr 2024 | 1,2100 | 1,3700 | 1,2100 | 1,3400 | 1,3400 | 144.500 |
22 apr 2024 | 1,2100 | 1,2500 | 1,1500 | 1,2500 | 1,2500 | 64.800 |
19 apr 2024 | 1,2300 | 1,2600 | 1,1800 | 1,2600 | 1,2600 | 52.700 |
18 apr 2024 | 1,2100 | 1,2500 | 1,1600 | 1,2500 | 1,2500 | 88.300 |
17 apr 2024 | 1,2400 | 1,2500 | 1,1900 | 1,2100 | 1,2100 | 52.300 |
16 apr 2024 | 1,2100 | 1,2500 | 1,2100 | 1,2100 | 1,2100 | 14.500 |
15 apr 2024 | 1,2300 | 1,2500 | 1,1700 | 1,2200 | 1,2200 | 106.200 |
12 apr 2024 | 1,2500 | 1,2600 | 1,2100 | 1,2100 | 1,2100 | 59.100 |
11 apr 2024 | 1,2600 | 1,3000 | 1,2300 | 1,2600 | 1,2600 | 96.700 |
10 apr 2024 | 1,2300 | 1,3000 | 1,2000 | 1,2700 | 1,2700 | 159.700 |
09 apr 2024 | 1,2300 | 1,2500 | 1,2100 | 1,2400 | 1,2400 | 33.200 |
08 apr 2024 | 1,2200 | 1,2500 | 1,2000 | 1,2200 | 1,2200 | 101.900 |
05 apr 2024 | 1,2300 | 1,2300 | 1,2000 | 1,2000 | 1,2000 | 39.800 |
04 apr 2024 | 1,2500 | 1,2500 | 1,1900 | 1,2300 | 1,2300 | 121.600 |
03 apr 2024 | 1,2000 | 1,2800 | 1,1900 | 1,2300 | 1,2300 | 192.700 |
02 apr 2024 | 1,2000 | 1,2300 | 1,1900 | 1,2200 | 1,2200 | 134.700 |
01 apr 2024 | 1,2600 | 1,2600 | 1,1900 | 1,2200 | 1,2200 | 121.200 |
28 mar 2024 | 1,2300 | 1,2600 | 1,2200 | 1,2600 | 1,2600 | 112.400 |
27 mar 2024 | 1,2400 | 1,2400 | 1,2300 | 1,2400 | 1,2400 | 45.700 |
26 mar 2024 | 1,2200 | 1,2700 | 1,2100 | 1,2200 | 1,2200 | 149.000 |
25 mar 2024 | 1,2300 | 1,2300 | 1,1900 | 1,1900 | 1,1900 | 78.800 |
22 mar 2024 | 1,3500 | 1,3500 | 1,2200 | 1,2300 | 1,2300 | 70.000 |
21 mar 2024 | 1,2700 | 1,3600 | 1,2200 | 1,3400 | 1,3400 | 145.800 |
20 mar 2024 | 1,3000 | 1,3200 | 1,2000 | 1,2300 | 1,2300 | 123.500 |
19 mar 2024 | 1,3500 | 1,3600 | 1,3000 | 1,3000 | 1,3000 | 90.500 |
18 mar 2024 | 1,3700 | 1,4000 | 1,3500 | 1,3600 | 1,3600 | 91.000 |
15 mar 2024 | 1,3100 | 1,3700 | 1,3100 | 1,3700 | 1,3700 | 242.800 |
14 mar 2024 | 1,3900 | 1,4900 | 1,3200 | 1,3500 | 1,3500 | 111.800 |
13 mar 2024 | 1,4000 | 1,4300 | 1,3800 | 1,4300 | 1,4300 | 63.100 |
12 mar 2024 | 1,3900 | 1,4100 | 1,3900 | 1,3900 | 1,3900 | 72.100 |
11 mar 2024 | 1,3700 | 1,4300 | 1,3700 | 1,3800 | 1,3800 | 60.800 |
08 mar 2024 | 1,4300 | 1,4600 | 1,3400 | 1,3700 | 1,3700 | 83.300 |
07 mar 2024 | 1,4100 | 1,4300 | 1,3900 | 1,4000 | 1,4000 | 94.700 |
06 mar 2024 | 1,3900 | 1,5200 | 1,3400 | 1,3900 | 1,3900 | 224.900 |
05 mar 2024 | 1,3500 | 1,3600 | 1,3100 | 1,3300 | 1,3300 | 66.700 |
04 mar 2024 | 1,3700 | 1,3700 | 1,2900 | 1,3300 | 1,3300 | 73.000 |
01 mar 2024 | 1,3200 | 1,3800 | 1,3000 | 1,3400 | 1,3400 | 70.500 |
29 feb 2024 | 1,3300 | 1,3900 | 1,3200 | 1,3300 | 1,3300 | 72.400 |
28 feb 2024 | 1,2900 | 1,3400 | 1,2600 | 1,3000 | 1,3000 | 56.900 |
27 feb 2024 | 1,4100 | 1,4200 | 1,2500 | 1,3300 | 1,3300 | 117.100 |
26 feb 2024 | 1,3500 | 1,4300 | 1,3100 | 1,4100 | 1,4100 | 104.600 |
23 feb 2024 | 1,2900 | 1,4300 | 1,2700 | 1,3800 | 1,3800 | 111.900 |
22 feb 2024 | 1,2900 | 1,3800 | 1,2400 | 1,3200 | 1,3200 | 111.200 |
21 feb 2024 | 1,2100 | 1,3700 | 1,1800 | 1,3600 | 1,3600 | 164.200 |
20 feb 2024 | 1,3600 | 1,3800 | 1,1200 | 1,1600 | 1,1600 | 106.500 |
16 feb 2024 | 1,4900 | 1,4900 | 1,3800 | 1,3900 | 1,3900 | 81.400 |
15 feb 2024 | 1,4100 | 1,4900 | 1,3800 | 1,4800 | 1,4800 | 100.500 |
14 feb 2024 | 1,2300 | 1,4400 | 1,2200 | 1,4000 | 1,4000 | 114.900 |
13 feb 2024 | 1,3400 | 1,4000 | 1,1700 | 1,1800 | 1,1800 | 130.400 |
12 feb 2024 | 1,2100 | 1,4600 | 1,2100 | 1,3800 | 1,3800 | 172.400 |
09 feb 2024 | 1,1500 | 1,2700 | 1,1500 | 1,2100 | 1,2100 | 68.600 |
08 feb 2024 | 1,1200 | 1,1700 | 1,1200 | 1,1400 | 1,1400 | 70.600 |
07 feb 2024 | 1,1700 | 1,2200 | 1,1000 | 1,1300 | 1,1300 | 45.400 |
06 feb 2024 | 1,1500 | 1,2000 | 1,1500 | 1,1600 | 1,1600 | 62.600 |
*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...