Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 1,8400 | 1,8400 | 1,7500 | 1,7500 | 1,7500 | 21.877 |
01 mag 2024 | 1,8100 | 1,8800 | 1,7300 | 1,8200 | 1,8200 | 112.000 |
30 apr 2024 | 1,8100 | 1,8500 | 1,7700 | 1,7900 | 1,7900 | 33.300 |
29 apr 2024 | 1,6500 | 1,8800 | 1,6500 | 1,8000 | 1,8000 | 274.600 |
26 apr 2024 | 1,5800 | 1,6900 | 1,5800 | 1,6700 | 1,6700 | 54.900 |
25 apr 2024 | 1,7600 | 1,7600 | 1,5900 | 1,5900 | 1,5900 | 146.900 |
24 apr 2024 | 1,7600 | 1,8000 | 1,7400 | 1,7500 | 1,7500 | 40.800 |
23 apr 2024 | 1,7200 | 1,8000 | 1,7200 | 1,7700 | 1,7700 | 30.800 |
22 apr 2024 | 1,6900 | 1,7700 | 1,6500 | 1,7300 | 1,7300 | 129.100 |
19 apr 2024 | 1,7500 | 1,7800 | 1,7100 | 1,7600 | 1,7600 | 88.200 |
18 apr 2024 | 1,7700 | 1,8000 | 1,7200 | 1,7400 | 1,7400 | 67.200 |
17 apr 2024 | 1,7400 | 1,8500 | 1,7300 | 1,7700 | 1,7700 | 101.100 |
16 apr 2024 | 1,7400 | 1,7800 | 1,6600 | 1,7300 | 1,7300 | 79.600 |
15 apr 2024 | 1,7900 | 1,7900 | 1,7200 | 1,7300 | 1,7300 | 138.400 |
12 apr 2024 | 1,7700 | 1,8300 | 1,7200 | 1,7900 | 1,7900 | 127.800 |
11 apr 2024 | 1,7300 | 1,7900 | 1,7100 | 1,7800 | 1,7800 | 86.900 |
10 apr 2024 | 1,7100 | 1,7100 | 1,6400 | 1,6700 | 1,6700 | 45.200 |
09 apr 2024 | 1,9700 | 1,9700 | 1,6400 | 1,7100 | 1,7100 | 265.000 |
08 apr 2024 | 1,8800 | 1,9700 | 1,8200 | 1,9500 | 1,9500 | 410.200 |
05 apr 2024 | 1,7900 | 1,8700 | 1,6700 | 1,8700 | 1,8700 | 329.000 |
04 apr 2024 | 1,6500 | 1,7900 | 1,6500 | 1,7300 | 1,7300 | 324.700 |
03 apr 2024 | 1,5300 | 1,7600 | 1,4500 | 1,6300 | 1,6300 | 2.227.000 |
02 apr 2024 | 1,5100 | 1,5200 | 1,3100 | 1,4800 | 1,4800 | 956.200 |
01 apr 2024 | 1,1800 | 1,5500 | 1,1100 | 1,3500 | 1,3500 | 11.806.300 |
28 mar 2024 | 1,0400 | 1,0400 | 0,9700 | 0,9700 | 0,9700 | 4.800 |
27 mar 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 400 |
26 mar 2024 | 1,0400 | 1,0400 | 1,0200 | 1,0200 | 1,0200 | 1.900 |
25 mar 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 700 |
22 mar 2024 | 1,0000 | 1,0400 | 1,0000 | 1,0200 | 1,0200 | 12.500 |
21 mar 2024 | 1,0200 | 1,0200 | 1,0100 | 1,0100 | 1,0100 | 1.900 |
20 mar 2024 | 1,0100 | 1,0300 | 0,9700 | 0,9700 | 0,9700 | 1.300 |
19 mar 2024 | 1,0400 | 1,0600 | 1,0000 | 1,0000 | 1,0000 | 9.100 |
18 mar 2024 | 1,0000 | 1,0600 | 1,0000 | 1,0000 | 1,0000 | 3.500 |
15 mar 2024 | 1,0000 | 1,0300 | 1,0000 | 1,0200 | 1,0200 | 15.600 |
14 mar 2024 | 1,0400 | 1,0400 | 1,0100 | 1,0100 | 1,0100 | 1.800 |
13 mar 2024 | 1,0500 | 1,0500 | 1,0100 | 1,0100 | 1,0100 | 4.700 |
12 mar 2024 | 1,0000 | 1,0500 | 1,0000 | 1,0100 | 1,0100 | 20.800 |
11 mar 2024 | 1,0300 | 1,0300 | 1,0200 | 1,0200 | 1,0200 | 7.000 |
08 mar 2024 | 1,0400 | 1,0500 | 1,0300 | 1,0300 | 1,0300 | 1.900 |
07 mar 2024 | 1,0400 | 1,0500 | 1,0300 | 1,0300 | 1,0300 | 3.800 |
06 mar 2024 | 1,0800 | 1,0800 | 1,0400 | 1,0400 | 1,0400 | 1.300 |
05 mar 2024 | 1,0800 | 1,0900 | 1,0400 | 1,0800 | 1,0800 | 3.200 |
04 mar 2024 | 1,0500 | 1,0800 | 1,0400 | 1,0800 | 1,0800 | 12.200 |
01 mar 2024 | 1,0800 | 1,1000 | 1,0100 | 1,0500 | 1,0500 | 3.400 |
29 feb 2024 | 1,0000 | 1,0500 | 1,0000 | 1,0400 | 1,0400 | 10.500 |
28 feb 2024 | 1,0400 | 1,0800 | 1,0400 | 1,0400 | 1,0400 | 34.200 |
27 feb 2024 | 1,0300 | 1,1000 | 1,0100 | 1,0400 | 1,0400 | 33.700 |
26 feb 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 100 |
23 feb 2024 | 1,0200 | 1,0200 | 1,0000 | 1,0100 | 1,0100 | 8.500 |
22 feb 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 600 |
21 feb 2024 | 1,0100 | 1,0300 | 1,0100 | 1,0100 | 1,0100 | 3.200 |
20 feb 2024 | 1,0500 | 1,0500 | 1,0300 | 1,0400 | 1,0400 | 1.000 |
16 feb 2024 | 1,0400 | 1,0500 | 1,0400 | 1,0500 | 1,0500 | 2.100 |
15 feb 2024 | 1,0300 | 1,0500 | 1,0300 | 1,0500 | 1,0500 | 3.700 |
14 feb 2024 | 1,0300 | 1,0600 | 1,0300 | 1,0600 | 1,0600 | 1.700 |
13 feb 2024 | 1,0800 | 1,0800 | 1,0200 | 1,0300 | 1,0300 | 1.500 |
12 feb 2024 | 1,1400 | 1,1400 | 1,0600 | 1,0600 | 1,0600 | 18.400 |
09 feb 2024 | 1,1100 | 1,1200 | 1,1000 | 1,1200 | 1,1200 | 1.600 |
08 feb 2024 | 1,1300 | 1,1300 | 1,0500 | 1,0900 | 1,0900 | 17.700 |
07 feb 2024 | 1,0700 | 1,0800 | 1,0700 | 1,0700 | 1,0700 | 2.700 |
06 feb 2024 | 1,0300 | 1,1000 | 1,0300 | 1,0700 | 1,0700 | 18.100 |
05 feb 2024 | 1,0700 | 1,0800 | 1,0300 | 1,0800 | 1,0800 | 2.200 |
02 feb 2024 | 1,0800 | 1,0800 | 1,0400 | 1,0600 | 1,0600 | 99.700 |
01 feb 2024 | 1,0700 | 1,0700 | 1,0400 | 1,0400 | 1,0400 | 4.800 |
31 gen 2024 | 1,0500 | 1,0800 | 1,0300 | 1,0300 | 1,0300 | 10.700 |
30 gen 2024 | 1,0800 | 1,0800 | 1,0300 | 1,0500 | 1,0500 | 29.700 |
29 gen 2024 | 1,0700 | 1,0800 | 1,0300 | 1,0600 | 1,0600 | 106.700 |
26 gen 2024 | 1,0500 | 1,0900 | 1,0500 | 1,0700 | 1,0700 | 81.900 |
25 gen 2024 | 1,0300 | 1,1000 | 1,0200 | 1,0800 | 1,0800 | 85.300 |
24 gen 2024 | 1,1000 | 1,1000 | 1,0200 | 1,0600 | 1,0600 | 17.400 |
23 gen 2024 | 0,9900 | 1,1000 | 0,9900 | 1,0500 | 1,0500 | 38.400 |
22 gen 2024 | 1,0100 | 1,0300 | 1,0100 | 1,0100 | 1,0100 | 6.300 |
19 gen 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1.000 |
18 gen 2024 | 1,0200 | 1,0400 | 1,0000 | 1,0300 | 1,0300 | 18.400 |
17 gen 2024 | 1,0000 | 1,0500 | 0,9900 | 1,0400 | 1,0400 | 11.600 |
16 gen 2024 | 1,0500 | 1,0500 | 1,0000 | 1,0400 | 1,0400 | 21.000 |
12 gen 2024 | 0,9900 | 1,0400 | 0,9900 | 1,0400 | 1,0400 | 21.900 |
11 gen 2024 | 1,0200 | 1,0300 | 1,0200 | 1,0300 | 1,0300 | 1.200 |
10 gen 2024 | 1,0200 | 1,0300 | 0,9700 | 1,0300 | 1,0300 | 7.000 |
09 gen 2024 | 1,0200 | 1,0300 | 0,9600 | 1,0200 | 1,0200 | 12.200 |
08 gen 2024 | 0,9900 | 1,0300 | 0,9700 | 0,9700 | 0,9700 | 27.500 |
05 gen 2024 | 0,9800 | 1,0300 | 0,9700 | 0,9800 | 0,9800 | 5.200 |
04 gen 2024 | 1,0400 | 1,0400 | 0,9700 | 1,0200 | 1,0200 | 2.400 |
03 gen 2024 | 0,9500 | 1,0300 | 0,9500 | 1,0000 | 1,0000 | 7.900 |
02 gen 2024 | 1,0100 | 1,0200 | 0,9700 | 1,0100 | 1,0100 | 6.800 |
29 dic 2023 | 1,0700 | 1,1000 | 0,9900 | 1,0100 | 1,0100 | 52.800 |
28 dic 2023 | 1,0100 | 1,0600 | 1,0100 | 1,0400 | 1,0400 | 10.000 |
27 dic 2023 | 1,0900 | 1,1400 | 1,0300 | 1,1100 | 1,1100 | 48.500 |
26 dic 2023 | 1,0500 | 1,0900 | 1,0500 | 1,0500 | 1,0500 | 10.800 |
22 dic 2023 | 1,0400 | 1,0700 | 1,0300 | 1,0700 | 1,0700 | 57.400 |
21 dic 2023 | 1,0000 | 1,0400 | 1,0000 | 1,0300 | 1,0300 | 26.600 |
20 dic 2023 | 0,9500 | 1,0300 | 0,9500 | 1,0000 | 1,0000 | 71.800 |
19 dic 2023 | 0,9900 | 1,0000 | 0,9200 | 0,9800 | 0,9800 | 23.000 |
18 dic 2023 | 0,9700 | 1,0200 | 0,9400 | 1,0100 | 1,0100 | 91.800 |
15 dic 2023 | 0,9400 | 0,9800 | 0,9200 | 0,9800 | 0,9800 | 90.500 |
14 dic 2023 | 0,8600 | 0,9600 | 0,8200 | 0,9400 | 0,9400 | 30.800 |
13 dic 2023 | 0,9500 | 0,9500 | 0,7000 | 0,8800 | 0,8800 | 96.200 |
12 dic 2023 | 0,9400 | 0,9500 | 0,8800 | 0,9000 | 0,9000 | 34.900 |
11 dic 2023 | 0,9200 | 0,9200 | 0,8900 | 0,9000 | 0,9000 | 20.600 |
08 dic 2023 | 0,8600 | 0,9500 | 0,8600 | 0,9300 | 0,9300 | 23.700 |
*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...