Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 1,0720 | 1,1000 | 1,0680 | 1,0780 | 1,0780 | 632.551 |
17 apr 2024 | 1,0700 | 1,0860 | 1,0620 | 1,0700 | 1,0700 | 729.171 |
16 apr 2024 | 1,1000 | 1,1000 | 1,0680 | 1,0700 | 1,0700 | 725.464 |
15 apr 2024 | 1,1240 | 1,1480 | 1,1040 | 1,1060 | 1,1060 | 772.767 |
12 apr 2024 | 1,1840 | 1,1840 | 1,1140 | 1,1140 | 1,1140 | 1.114.901 |
11 apr 2024 | 1,1740 | 1,2180 | 1,1700 | 1,1720 | 1,1720 | 2.928.962 |
10 apr 2024 | 1,1300 | 1,1320 | 1,1180 | 1,1280 | 1,1280 | 579.376 |
09 apr 2024 | 1,1280 | 1,1280 | 1,1040 | 1,1120 | 1,1120 | 287.134 |
08 apr 2024 | 1,1200 | 1,1260 | 1,1000 | 1,1060 | 1,1060 | 647.233 |
05 apr 2024 | 1,1580 | 1,1600 | 1,1180 | 1,1200 | 1,1200 | 1.317.024 |
04 apr 2024 | 1,1740 | 1,1820 | 1,1600 | 1,1680 | 1,1680 | 256.957 |
03 apr 2024 | 1,1780 | 1,1840 | 1,1640 | 1,1780 | 1,1780 | 482.750 |
02 apr 2024 | 1,2380 | 1,2380 | 1,1620 | 1,1620 | 1,1620 | 811.536 |
28 mar 2024 | 1,1940 | 1,2080 | 1,1770 | 1,2020 | 1,2020 | 748.551 |
27 mar 2024 | 1,1680 | 1,1870 | 1,1680 | 1,1840 | 1,1840 | 344.113 |
26 mar 2024 | 1,1980 | 1,1980 | 1,1660 | 1,1810 | 1,1810 | 456.669 |
25 mar 2024 | 1,1870 | 1,1900 | 1,1610 | 1,1660 | 1,1660 | 385.142 |
22 mar 2024 | 1,1900 | 1,2080 | 1,1870 | 1,1870 | 1,1870 | 345.044 |
21 mar 2024 | 1,1990 | 1,2040 | 1,1800 | 1,1990 | 1,1990 | 865.623 |
20 mar 2024 | 1,1690 | 1,1820 | 1,1470 | 1,1820 | 1,1820 | 995.303 |
19 mar 2024 | 1,1250 | 1,1620 | 1,1210 | 1,1580 | 1,1580 | 707.395 |
18 mar 2024 | 1,1620 | 1,1870 | 1,1300 | 1,1340 | 1,1340 | 1.223.687 |
15 mar 2024 | 1,1520 | 1,2380 | 1,1140 | 1,1480 | 1,1480 | 4.199.061 |
14 mar 2024 | 1,1600 | 1,2150 | 1,1600 | 1,1780 | 1,1780 | 885.438 |
13 mar 2024 | 1,1840 | 1,2090 | 1,1670 | 1,1670 | 1,1670 | 1.022.457 |
12 mar 2024 | 1,1600 | 1,1780 | 1,1500 | 1,1750 | 1,1750 | 457.836 |
11 mar 2024 | 1,1980 | 1,2120 | 1,1500 | 1,1590 | 1,1590 | 1.580.343 |
08 mar 2024 | 1,1860 | 1,2090 | 1,1760 | 1,1820 | 1,1820 | 1.449.138 |
07 mar 2024 | 1,1850 | 1,1960 | 1,1800 | 1,1860 | 1,1860 | 342.776 |
06 mar 2024 | 1,1950 | 1,2040 | 1,1820 | 1,1950 | 1,1950 | 625.229 |
05 mar 2024 | 1,1550 | 1,1940 | 1,1550 | 1,1910 | 1,1910 | 621.808 |
04 mar 2024 | 1,1960 | 1,1960 | 1,1700 | 1,1700 | 1,1700 | 596.770 |
01 mar 2024 | 1,1410 | 1,1870 | 1,1350 | 1,1850 | 1,1850 | 964.710 |
29 feb 2024 | 1,1650 | 1,1870 | 1,1500 | 1,1510 | 1,1510 | 653.348 |
28 feb 2024 | 1,1970 | 1,2000 | 1,1650 | 1,1700 | 1,1700 | 690.565 |
27 feb 2024 | 1,2120 | 1,2120 | 1,1900 | 1,1970 | 1,1970 | 393.096 |
26 feb 2024 | 1,1810 | 1,2170 | 1,1810 | 1,2070 | 1,2070 | 709.728 |
23 feb 2024 | 1,2100 | 1,2100 | 1,1890 | 1,2070 | 1,2070 | 730.924 |
22 feb 2024 | 1,1790 | 1,2060 | 1,1730 | 1,1970 | 1,1970 | 1.962.838 |
21 feb 2024 | 1,1500 | 1,1730 | 1,1500 | 1,1660 | 1,1660 | 779.683 |
20 feb 2024 | 1,1280 | 1,1530 | 1,1140 | 1,1500 | 1,1500 | 862.606 |
19 feb 2024 | 1,1140 | 1,1290 | 1,1050 | 1,1280 | 1,1280 | 430.774 |
16 feb 2024 | 1,1170 | 1,1270 | 1,0950 | 1,1160 | 1,1160 | 1.048.795 |
15 feb 2024 | 1,1270 | 1,1480 | 1,1210 | 1,1210 | 1,1210 | 803.521 |
14 feb 2024 | 1,1310 | 1,1380 | 1,1180 | 1,1370 | 1,1370 | 503.668 |
13 feb 2024 | 1,1330 | 1,1420 | 1,1100 | 1,1220 | 1,1220 | 835.836 |
12 feb 2024 | 1,1000 | 1,1340 | 1,1000 | 1,1340 | 1,1340 | 1.047.630 |
09 feb 2024 | 1,0800 | 1,1260 | 1,0800 | 1,1150 | 1,1150 | 1.056.611 |
08 feb 2024 | 1,0750 | 1,1130 | 1,0750 | 1,1070 | 1,1070 | 1.100.253 |
07 feb 2024 | 1,1230 | 1,1230 | 1,0660 | 1,0770 | 1,0770 | 1.095.139 |
06 feb 2024 | 1,1100 | 1,1160 | 1,0950 | 1,0950 | 1,0950 | 656.846 |
05 feb 2024 | 1,1300 | 1,1390 | 1,1040 | 1,1100 | 1,1100 | 1.223.133 |
02 feb 2024 | 1,1200 | 1,1500 | 1,0790 | 1,1220 | 1,1220 | 2.317.604 |
01 feb 2024 | 1,0880 | 1,1260 | 1,0650 | 1,0950 | 1,0950 | 2.326.509 |
31 gen 2024 | 1,0560 | 1,1180 | 1,0410 | 1,1100 | 1,1100 | 5.744.098 |
30 gen 2024 | 1,0310 | 1,0440 | 1,0020 | 1,0090 | 1,0090 | 976.020 |
29 gen 2024 | 0,9750 | 1,0360 | 0,9560 | 1,0280 | 1,0280 | 2.301.150 |
26 gen 2024 | 0,9695 | 0,9700 | 0,9550 | 0,9700 | 0,9700 | 433.310 |
25 gen 2024 | 0,9640 | 0,9730 | 0,9415 | 0,9655 | 0,9655 | 657.926 |
24 gen 2024 | 0,9565 | 0,9805 | 0,9505 | 0,9700 | 0,9700 | 668.320 |
23 gen 2024 | 0,9340 | 0,9560 | 0,9340 | 0,9525 | 0,9525 | 316.612 |
22 gen 2024 | 0,9590 | 0,9590 | 0,9305 | 0,9465 | 0,9465 | 1.043.449 |
19 gen 2024 | 0,9485 | 0,9630 | 0,9330 | 0,9520 | 0,9520 | 2.504.399 |
18 gen 2024 | 0,9395 | 0,9395 | 0,9140 | 0,9230 | 0,9230 | 514.322 |
17 gen 2024 | 0,9500 | 0,9575 | 0,9245 | 0,9265 | 0,9265 | 1.078.485 |
16 gen 2024 | 0,9780 | 1,0020 | 0,9425 | 0,9620 | 0,9620 | 2.080.400 |
15 gen 2024 | 0,9735 | 0,9850 | 0,9620 | 0,9705 | 0,9705 | 1.853.416 |
12 gen 2024 | 0,9310 | 1,0130 | 0,9300 | 1,0120 | 1,0120 | 6.058.866 |
11 gen 2024 | 0,9100 | 0,9170 | 0,9000 | 0,9000 | 0,9000 | 410.426 |
10 gen 2024 | 0,9300 | 0,9305 | 0,9045 | 0,9075 | 0,9075 | 349.320 |
09 gen 2024 | 0,9100 | 0,9290 | 0,9040 | 0,9235 | 0,9235 | 644.619 |
08 gen 2024 | 0,9090 | 0,9165 | 0,8850 | 0,9130 | 0,9130 | 444.915 |
05 gen 2024 | 0,9090 | 0,9090 | 0,8910 | 0,8920 | 0,8920 | 482.970 |
04 gen 2024 | 0,9175 | 0,9175 | 0,8925 | 0,9100 | 0,9100 | 750.154 |
03 gen 2024 | 0,9145 | 0,9185 | 0,9010 | 0,9135 | 0,9135 | 596.329 |
02 gen 2024 | 0,9220 | 0,9240 | 0,9000 | 0,9190 | 0,9190 | 572.778 |
29 dic 2023 | 0,9045 | 0,9230 | 0,9045 | 0,9140 | 0,9140 | 386.911 |
28 dic 2023 | 0,9100 | 0,9180 | 0,9025 | 0,9130 | 0,9130 | 185.884 |
27 dic 2023 | 0,9240 | 0,9285 | 0,9070 | 0,9090 | 0,9090 | 267.621 |
22 dic 2023 | 0,9325 | 0,9360 | 0,9090 | 0,9095 | 0,9095 | 470.119 |
21 dic 2023 | 0,9165 | 0,9400 | 0,9060 | 0,9260 | 0,9260 | 717.399 |
20 dic 2023 | 0,8805 | 0,9210 | 0,8800 | 0,9205 | 0,9205 | 924.970 |
19 dic 2023 | 0,8705 | 0,8950 | 0,8705 | 0,8815 | 0,8815 | 771.600 |
18 dic 2023 | 0,8870 | 0,8870 | 0,8580 | 0,8745 | 0,8745 | 399.159 |
15 dic 2023 | 0,8870 | 0,8920 | 0,8665 | 0,8725 | 0,8725 | 547.006 |
14 dic 2023 | 0,8675 | 0,8880 | 0,8645 | 0,8780 | 0,8780 | 815.752 |
13 dic 2023 | 0,8410 | 0,8635 | 0,8410 | 0,8535 | 0,8535 | 233.643 |
12 dic 2023 | 0,8620 | 0,8620 | 0,8410 | 0,8460 | 0,8460 | 207.970 |
11 dic 2023 | 0,8590 | 0,8705 | 0,8515 | 0,8560 | 0,8560 | 460.778 |
08 dic 2023 | 0,8200 | 0,8580 | 0,8200 | 0,8580 | 0,8580 | 325.026 |
07 dic 2023 | 0,8450 | 0,8490 | 0,8220 | 0,8300 | 0,8300 | 510.690 |
06 dic 2023 | 0,8350 | 0,8615 | 0,8335 | 0,8400 | 0,8400 | 823.644 |
05 dic 2023 | 0,8290 | 0,8600 | 0,8190 | 0,8485 | 0,8485 | 632.381 |
04 dic 2023 | 0,8200 | 0,8350 | 0,8195 | 0,8315 | 0,8315 | 530.500 |
01 dic 2023 | 0,8200 | 0,8285 | 0,8115 | 0,8190 | 0,8190 | 381.300 |
30 nov 2023 | 0,8100 | 0,8215 | 0,8035 | 0,8200 | 0,8200 | 1.011.279 |
29 nov 2023 | 0,8315 | 0,8315 | 0,8120 | 0,8145 | 0,8145 | 335.048 |
28 nov 2023 | 0,8185 | 0,8280 | 0,8140 | 0,8230 | 0,8230 | 426.681 |
27 nov 2023 | 0,8360 | 0,8540 | 0,8200 | 0,8305 | 0,8305 | 522.791 |
24 nov 2023 | 0,8515 | 0,8575 | 0,8400 | 0,8420 | 0,8420 | 364.951 |
*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...