Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 0,9300 | 0,9300 | 0,8500 | 0,8980 | 0,8980 | 33.300 |
26 giu 2024 | 0,9400 | 0,9880 | 0,7770 | 0,9830 | 0,9830 | 20.800 |
25 giu 2024 | 0,9800 | 1,0100 | 0,9200 | 0,9500 | 0,9500 | 33.200 |
24 giu 2024 | 1,0600 | 1,0610 | 0,9710 | 1,0400 | 1,0400 | 9.800 |
21 giu 2024 | 0,9700 | 1,1000 | 0,9500 | 1,0100 | 1,0100 | 22.500 |
20 giu 2024 | 1,0400 | 1,0400 | 0,9960 | 1,0400 | 1,0400 | 9.800 |
18 giu 2024 | 1,0800 | 1,0800 | 0,9500 | 1,0400 | 1,0400 | 36.100 |
17 giu 2024 | 1,1600 | 1,1600 | 1,0600 | 1,0900 | 1,0900 | 6.500 |
14 giu 2024 | 1,2100 | 1,2500 | 1,1600 | 1,2050 | 1,2050 | 5.300 |
13 giu 2024 | 1,2200 | 1,3100 | 1,1800 | 1,2650 | 1,2650 | 14.200 |
12 giu 2024 | 1,2200 | 1,3050 | 1,0850 | 1,2430 | 1,2430 | 20.600 |
11 giu 2024 | 1,1200 | 1,2400 | 1,1100 | 1,2300 | 1,2300 | 10.000 |
10 giu 2024 | 1,0800 | 1,1600 | 1,0400 | 1,1500 | 1,1500 | 16.000 |
07 giu 2024 | 1,0400 | 1,0900 | 1,0400 | 1,0900 | 1,0900 | 4.900 |
06 giu 2024 | 1,0400 | 1,1090 | 1,0400 | 1,0530 | 1,0530 | 6.500 |
05 giu 2024 | 1,0700 | 1,1200 | 1,0350 | 1,0500 | 1,0500 | 19.500 |
04 giu 2024 | 1,0420 | 1,1360 | 1,0420 | 1,1360 | 1,1360 | 1.600 |
03 giu 2024 | 1,0100 | 1,1000 | 1,0100 | 1,0600 | 1,0600 | 2.400 |
31 mag 2024 | 1,0900 | 1,2500 | 1,0200 | 1,0200 | 1,0200 | 50.100 |
30 mag 2024 | 1,0890 | 1,0890 | 1,0210 | 1,0400 | 1,0400 | 12.600 |
29 mag 2024 | 1,0800 | 1,1200 | 1,0300 | 1,0400 | 1,0400 | 17.000 |
28 mag 2024 | 1,2000 | 1,2000 | 1,0700 | 1,0900 | 1,0900 | 29.200 |
24 mag 2024 | 1,1600 | 1,2340 | 1,1200 | 1,2340 | 1,2340 | 3.200 |
23 mag 2024 | 1,1600 | 1,1650 | 1,1200 | 1,1600 | 1,1600 | 5.600 |
22 mag 2024 | 1,1300 | 1,2820 | 1,1300 | 1,2020 | 1,2020 | 13.700 |
21 mag 2024 | 1,0400 | 1,1700 | 1,0200 | 1,1500 | 1,1500 | 11.200 |
20 mag 2024 | 1,0800 | 1,1400 | 1,0300 | 1,0800 | 1,0800 | 37.000 |
17 mag 2024 | 1,1100 | 1,1490 | 1,0800 | 1,0800 | 1,0800 | 13.400 |
16 mag 2024 | 1,0600 | 1,1500 | 1,0600 | 1,1500 | 1,1500 | 16.000 |
15 mag 2024 | 1,1600 | 1,1600 | 1,1200 | 1,1200 | 1,1200 | 5.400 |
14 mag 2024 | 1,1100 | 1,2350 | 1,1000 | 1,1310 | 1,1310 | 106.400 |
13 mag 2024 | 1,1350 | 1,1500 | 1,1200 | 1,1490 | 1,1490 | 57.200 |
10 mag 2024 | 1,3000 | 1,3590 | 1,0200 | 1,1400 | 1,1400 | 43.100 |
09 mag 2024 | 1,3700 | 1,4100 | 1,2500 | 1,3200 | 1,3200 | 30.800 |
08 mag 2024 | 1,5400 | 1,6400 | 1,3100 | 1,3500 | 1,3500 | 43.800 |
07 mag 2024 | 1,5300 | 1,7400 | 1,5300 | 1,5500 | 1,5500 | 12.900 |
06 mag 2024 | 1,5400 | 1,7130 | 1,5200 | 1,5300 | 1,5300 | 11.200 |
03 mag 2024 | 1,5300 | 1,6800 | 1,5200 | 1,5420 | 1,5420 | 4.200 |
02 mag 2024 | 1,5460 | 1,6050 | 1,5200 | 1,5200 | 1,5200 | 3.400 |
01 mag 2024 | 1,6000 | 1,6500 | 1,5440 | 1,5500 | 1,5500 | 11.600 |
30 apr 2024 | 1,5200 | 1,5410 | 1,5200 | 1,5300 | 1,5300 | 2.700 |
29 apr 2024 | 1,6300 | 1,6730 | 1,5400 | 1,5700 | 1,5700 | 8.700 |
26 apr 2024 | 1,6100 | 1,7200 | 1,5700 | 1,7200 | 1,7200 | 2.300 |
25 apr 2024 | 1,6100 | 1,6300 | 1,5300 | 1,6300 | 1,6300 | 3.600 |
24 apr 2024 | 1,6300 | 1,6300 | 1,6000 | 1,6170 | 1,6170 | 2.000 |
23 apr 2024 | 1,6000 | 1,7100 | 1,6000 | 1,7100 | 1,7100 | 1.600 |
22 apr 2024 | 1,6500 | 1,6600 | 1,6000 | 1,6200 | 1,6200 | 2.100 |
19 apr 2024 | 1,6550 | 1,6580 | 1,6000 | 1,6580 | 1,6580 | 1.600 |
18 apr 2024 | 1,6400 | 1,6900 | 1,6200 | 1,6900 | 1,6900 | 2.500 |
17 apr 2024 | 1,7000 | 1,7000 | 1,6500 | 1,6500 | 1,6500 | 1.000 |
16 apr 2024 | 1,6500 | 1,7250 | 1,6500 | 1,6700 | 1,6700 | 700 |
15 apr 2024 | 1,7800 | 1,8500 | 1,6500 | 1,6800 | 1,6800 | 6.800 |
12 apr 2024 | 1,8300 | 1,8300 | 1,6650 | 1,8200 | 1,8200 | 2.400 |
11 apr 2024 | 1,7900 | 1,8400 | 1,7000 | 1,7610 | 1,7610 | 2.700 |
10 apr 2024 | 1,7500 | 1,8800 | 1,7450 | 1,8800 | 1,8800 | 7.200 |
09 apr 2024 | 1,7400 | 1,7610 | 1,7400 | 1,7500 | 1,7500 | 1.200 |
08 apr 2024 | 1,8700 | 1,8900 | 1,7030 | 1,7500 | 1,7500 | 25.100 |
05 apr 2024 | 1,7500 | 1,8900 | 1,7500 | 1,8900 | 1,8900 | 10.900 |
04 apr 2024 | 1,7000 | 1,7900 | 1,7000 | 1,7600 | 1,7600 | 5.600 |
03 apr 2024 | 1,7000 | 1,7500 | 1,7000 | 1,7450 | 1,7450 | 2.800 |
02 apr 2024 | 1,7200 | 1,7600 | 1,6550 | 1,6600 | 1,6600 | 4.200 |
01 apr 2024 | 1,9200 | 1,9500 | 1,7500 | 1,7950 | 1,7950 | 7.600 |
28 mar 2024 | 1,8300 | 2,0000 | 1,7660 | 1,9800 | 1,9800 | 10.200 |
27 mar 2024 | 1,8300 | 1,9770 | 1,7500 | 1,9690 | 1,9690 | 19.400 |
26 mar 2024 | 1,8300 | 1,8900 | 1,8300 | 1,8600 | 1,8600 | 4.100 |
25 mar 2024 | 1,8800 | 1,8800 | 1,7500 | 1,8370 | 1,8370 | 5.400 |
22 mar 2024 | 1,7500 | 1,8560 | 1,7300 | 1,8450 | 1,8450 | 2.800 |
21 mar 2024 | 1,7100 | 1,8900 | 1,6300 | 1,7450 | 1,7450 | 19.800 |
20 mar 2024 | 1,6300 | 1,8300 | 1,6300 | 1,7350 | 1,7350 | 10.300 |
19 mar 2024 | 1,7100 | 1,7900 | 1,7100 | 1,7100 | 1,7100 | 5.000 |
18 mar 2024 | 1,7040 | 1,7900 | 1,7040 | 1,7100 | 1,7100 | 10.000 |
15 mar 2024 | 1,7600 | 1,8400 | 1,6600 | 1,6600 | 1,6600 | 14.500 |
14 mar 2024 | 1,8000 | 1,9000 | 1,7000 | 1,7500 | 1,7500 | 31.000 |
13 mar 2024 | 1,9000 | 1,9000 | 1,8200 | 1,8500 | 1,8500 | 10.000 |
12 mar 2024 | 1,8420 | 1,9100 | 1,8010 | 1,8550 | 1,8550 | 5.900 |
11 mar 2024 | 1,9400 | 1,9400 | 1,8100 | 1,9000 | 1,9000 | 2.700 |
08 mar 2024 | 1,7540 | 2,0000 | 1,7540 | 1,9490 | 1,9490 | 1.700 |
07 mar 2024 | 1,9800 | 1,9800 | 1,8000 | 1,8020 | 1,8020 | 22.600 |
06 mar 2024 | 1,8700 | 1,9800 | 1,8350 | 1,9400 | 1,9400 | 10.300 |
05 mar 2024 | 1,9300 | 1,9600 | 1,8640 | 1,9600 | 1,9600 | 22.800 |
04 mar 2024 | 1,9400 | 1,9400 | 1,8200 | 1,9300 | 1,9300 | 3.800 |
01 mar 2024 | 1,9650 | 1,9650 | 1,8620 | 1,8700 | 1,8700 | 7.600 |
29 feb 2024 | 1,7750 | 2,0000 | 1,7700 | 1,9900 | 1,9900 | 21.200 |
28 feb 2024 | 1,7400 | 1,7800 | 1,7000 | 1,7200 | 1,7200 | 2.100 |
27 feb 2024 | 1,7550 | 1,7840 | 1,7000 | 1,7790 | 1,7790 | 3.300 |
26 feb 2024 | 1,7200 | 1,8000 | 1,7200 | 1,7200 | 1,7200 | 6.100 |
23 feb 2024 | 1,8600 | 1,8900 | 1,6200 | 1,6970 | 1,6970 | 27.900 |
22 feb 2024 | 1,8480 | 1,8900 | 1,8100 | 1,8500 | 1,8500 | 6.100 |
21 feb 2024 | 1,9900 | 1,9900 | 1,9000 | 1,9000 | 1,9000 | 2.900 |
20 feb 2024 | 2,0000 | 2,2700 | 1,9400 | 1,9550 | 1,9550 | 16.600 |
16 feb 2024 | 1,9500 | 1,9900 | 1,8750 | 1,9900 | 1,9900 | 9.200 |
15 feb 2024 | 1,9160 | 2,0600 | 1,9160 | 1,9500 | 1,9500 | 7.600 |
14 feb 2024 | 2,0400 | 2,0400 | 1,9630 | 2,0000 | 2,0000 | 3.400 |
13 feb 2024 | 1,8800 | 2,0600 | 1,8200 | 1,9400 | 1,9400 | 11.100 |
12 feb 2024 | 2,0500 | 2,0990 | 1,9600 | 1,9600 | 1,9600 | 8.200 |
09 feb 2024 | 1,9870 | 2,0800 | 1,8900 | 1,9200 | 1,9200 | 8.600 |
08 feb 2024 | 1,8300 | 1,9600 | 1,8300 | 1,9300 | 1,9300 | 28.800 |
07 feb 2024 | 1,8600 | 1,9000 | 1,7700 | 1,9000 | 1,9000 | 2.600 |
06 feb 2024 | 1,8300 | 1,9300 | 1,8300 | 1,9300 | 1,9300 | 8.700 |
05 feb 2024 | 1,8900 | 1,9330 | 1,8400 | 1,8500 | 1,8500 | 10.200 |
*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...