Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2024 | 1,0000 | 1,0000 | 0,9600 | 0,9840 | 0,9840 | 8.538 |
28 giu 2024 | 0,9200 | 1,0000 | 0,9110 | 1,0000 | 1,0000 | 52.300 |
27 giu 2024 | 0,9900 | 1,0300 | 0,9430 | 0,9700 | 0,9700 | 82.300 |
26 giu 2024 | 1,0600 | 1,0800 | 0,9800 | 1,0100 | 1,0100 | 539.400 |
25 giu 2024 | 1,1200 | 1,1200 | 1,0410 | 1,0800 | 1,0800 | 34.700 |
24 giu 2024 | 1,0000 | 1,0850 | 1,0000 | 1,0750 | 1,0750 | 55.400 |
21 giu 2024 | 0,9590 | 1,0000 | 0,9400 | 0,9800 | 0,9800 | 30.600 |
20 giu 2024 | 0,9600 | 1,0000 | 0,9220 | 0,9880 | 0,9880 | 55.700 |
18 giu 2024 | 1,0700 | 1,0700 | 0,9600 | 0,9600 | 0,9600 | 135.400 |
17 giu 2024 | 1,1500 | 1,1500 | 1,0400 | 1,0500 | 1,0500 | 104.000 |
14 giu 2024 | 1,2600 | 1,2600 | 1,0600 | 1,1000 | 1,1000 | 203.600 |
13 giu 2024 | 1,2100 | 1,3000 | 1,1400 | 1,2100 | 1,2100 | 618.600 |
12 giu 2024 | 1,1200 | 1,1400 | 1,0700 | 1,1050 | 1,1050 | 148.900 |
11 giu 2024 | 1,2000 | 1,2000 | 1,0800 | 1,1300 | 1,1300 | 53.400 |
10 giu 2024 | 1,1300 | 1,2200 | 1,0900 | 1,1800 | 1,1800 | 138.400 |
07 giu 2024 | 1,1800 | 1,2500 | 1,0500 | 1,1600 | 1,1600 | 987.200 |
06 giu 2024 | 1,2200 | 1,2900 | 1,0470 | 1,1800 | 1,1800 | 435.200 |
05 giu 2024 | 2,0300 | 2,0900 | 1,1600 | 1,2000 | 1,2000 | 1.166.100 |
04 giu 2024 | 2,3500 | 2,5700 | 2,0000 | 2,2500 | 2,2500 | 1.505.400 |
03 giu 2024 | 2,0600 | 2,0800 | 1,9400 | 2,0300 | 2,0300 | 14.300 |
31 mag 2024 | 2,0000 | 2,1000 | 2,0000 | 2,0800 | 2,0800 | 24.600 |
30 mag 2024 | 1,9750 | 2,0580 | 1,8710 | 2,0000 | 2,0000 | 70.600 |
29 mag 2024 | 1,9200 | 2,0500 | 1,8900 | 1,9200 | 1,9200 | 27.800 |
28 mag 2024 | 1,8600 | 2,0300 | 1,8200 | 1,9600 | 1,9600 | 58.600 |
24 mag 2024 | 1,9100 | 2,1500 | 1,8620 | 1,9200 | 1,9200 | 56.500 |
23 mag 2024 | 2,3000 | 2,3000 | 1,8600 | 1,9900 | 1,9900 | 239.800 |
22 mag 2024 | 2,2500 | 2,3700 | 2,2000 | 2,3000 | 2,3000 | 179.700 |
21 mag 2024 | 2,0900 | 2,3300 | 1,9600 | 2,1800 | 2,1800 | 810.000 |
20 mag 2024 | 1,8000 | 2,1500 | 1,8000 | 2,0300 | 2,0300 | 64.600 |
17 mag 2024 | 1,8600 | 2,0400 | 1,8600 | 2,0100 | 2,0100 | 54.600 |
16 mag 2024 | 1,8100 | 1,8900 | 1,7820 | 1,8800 | 1,8800 | 24.000 |
15 mag 2024 | 1,8000 | 1,8230 | 1,7600 | 1,8130 | 1,8130 | 14.500 |
14 mag 2024 | 1,7390 | 1,8500 | 1,7000 | 1,8100 | 1,8100 | 17.600 |
13 mag 2024 | 1,6800 | 1,7700 | 1,6800 | 1,7700 | 1,7700 | 3.700 |
10 mag 2024 | 1,7110 | 1,7600 | 1,6700 | 1,6800 | 1,6800 | 16.800 |
09 mag 2024 | 1,7600 | 1,7600 | 1,7000 | 1,7600 | 1,7600 | 3.800 |
08 mag 2024 | 1,6900 | 1,8000 | 1,6900 | 1,8000 | 1,8000 | 6.900 |
07 mag 2024 | 1,7300 | 1,7500 | 1,7000 | 1,7100 | 1,7100 | 12.100 |
06 mag 2024 | 1,7900 | 1,8100 | 1,7400 | 1,7500 | 1,7500 | 26.300 |
03 mag 2024 | 1,7900 | 1,8500 | 1,7700 | 1,8500 | 1,8500 | 14.100 |
02 mag 2024 | 1,7900 | 1,8800 | 1,7900 | 1,8500 | 1,8500 | 8.400 |
01 mag 2024 | 1,8500 | 1,9300 | 1,7700 | 1,8400 | 1,8400 | 11.000 |
30 apr 2024 | 1,8970 | 1,8970 | 1,8200 | 1,8380 | 1,8380 | 36.300 |
29 apr 2024 | 1,8760 | 1,9250 | 1,8500 | 1,8900 | 1,8900 | 39.300 |
26 apr 2024 | 1,9200 | 1,9400 | 1,7700 | 1,8500 | 1,8500 | 55.900 |
25 apr 2024 | 1,7700 | 1,9500 | 1,7700 | 1,8800 | 1,8800 | 68.200 |
24 apr 2024 | 1,6300 | 1,9500 | 1,6300 | 1,8800 | 1,8800 | 386.100 |
23 apr 2024 | 2,1400 | 2,1500 | 1,7200 | 1,7800 | 1,7800 | 5.264.000 |
22 apr 2024 | 1,9850 | 2,0300 | 1,9400 | 1,9900 | 1,9900 | 59.300 |
19 apr 2024 | 1,9600 | 2,0400 | 1,9300 | 1,9760 | 1,9760 | 39.700 |
18 apr 2024 | 1,9050 | 1,9700 | 1,9050 | 1,9700 | 1,9700 | 6.600 |
17 apr 2024 | 1,9060 | 1,9900 | 1,9000 | 1,9600 | 1,9600 | 23.000 |
16 apr 2024 | 1,9900 | 2,0000 | 1,9000 | 1,9400 | 1,9400 | 29.900 |
15 apr 2024 | 1,9900 | 2,0200 | 1,9000 | 1,9000 | 1,9000 | 32.100 |
12 apr 2024 | 1,9300 | 2,0900 | 1,9000 | 1,9700 | 1,9700 | 87.100 |
11 apr 2024 | 1,9100 | 2,0100 | 1,8600 | 1,8900 | 1,8900 | 145.600 |
10 apr 2024 | 2,1800 | 2,2790 | 1,7600 | 2,1000 | 2,1000 | 2.289.600 |
09 apr 2024 | 2,1200 | 2,4000 | 2,1010 | 2,1400 | 2,1400 | 273.200 |
08 apr 2024 | 2,0600 | 2,0600 | 1,9230 | 2,0600 | 2,0600 | 10.600 |
05 apr 2024 | 1,9900 | 2,0600 | 1,9600 | 2,0490 | 2,0490 | 38.800 |
04 apr 2024 | 1,9500 | 1,9810 | 1,9200 | 1,9720 | 1,9720 | 15.800 |
03 apr 2024 | 1,9000 | 1,9500 | 1,9000 | 1,9400 | 1,9400 | 18.500 |
02 apr 2024 | 1,9400 | 1,9560 | 1,9150 | 1,9500 | 1,9500 | 16.800 |
01 apr 2024 | 1,9000 | 1,9500 | 1,8600 | 1,9000 | 1,9000 | 9.200 |
28 mar 2024 | 1,9400 | 1,9600 | 1,8700 | 1,9500 | 1,9500 | 28.700 |
27 mar 2024 | 1,8900 | 1,9600 | 1,8900 | 1,9100 | 1,9100 | 12.600 |
26 mar 2024 | 1,9050 | 1,9400 | 1,8900 | 1,9400 | 1,9400 | 9.500 |
25 mar 2024 | 1,9000 | 1,9400 | 1,8400 | 1,9300 | 1,9300 | 66.400 |
22 mar 2024 | 1,8100 | 1,8800 | 1,8100 | 1,8600 | 1,8600 | 8.500 |
21 mar 2024 | 1,8100 | 1,8600 | 1,7750 | 1,8200 | 1,8200 | 43.500 |
20 mar 2024 | 1,7700 | 1,8100 | 1,7000 | 1,8100 | 1,8100 | 18.700 |
19 mar 2024 | 1,7500 | 1,8210 | 1,6820 | 1,7500 | 1,7500 | 70.100 |
18 mar 2024 | 1,7200 | 1,8920 | 1,7200 | 1,7900 | 1,7900 | 259.700 |
15 mar 2024 | 1,6400 | 1,8400 | 1,6000 | 1,8400 | 1,8400 | 86.600 |
14 mar 2024 | 1,6700 | 1,7100 | 1,5600 | 1,6900 | 1,6900 | 48.100 |
13 mar 2024 | 1,6200 | 1,7200 | 1,6010 | 1,6800 | 1,6800 | 81.700 |
12 mar 2024 | 1,6280 | 1,6900 | 1,6150 | 1,6300 | 1,6300 | 9.900 |
11 mar 2024 | 1,5800 | 1,6900 | 1,5800 | 1,6500 | 1,6500 | 47.600 |
08 mar 2024 | 1,5300 | 1,6500 | 1,5300 | 1,6000 | 1,6000 | 34.000 |
07 mar 2024 | 1,5450 | 1,6290 | 1,4610 | 1,5400 | 1,5400 | 67.200 |
06 mar 2024 | 1,5450 | 1,5700 | 1,5110 | 1,5300 | 1,5300 | 10.800 |
05 mar 2024 | 1,6040 | 1,6300 | 1,5200 | 1,5500 | 1,5500 | 19.900 |
04 mar 2024 | 1,7700 | 1,7700 | 1,6000 | 1,6000 | 1,6000 | 12.700 |
01 mar 2024 | 1,6690 | 1,7300 | 1,5600 | 1,6100 | 1,6100 | 50.400 |
29 feb 2024 | 1,4400 | 1,7200 | 1,4400 | 1,5900 | 1,5900 | 84.300 |
28 feb 2024 | 1,7100 | 1,7700 | 1,4400 | 1,6200 | 1,6200 | 1.862.800 |
27 feb 2024 | 1,6300 | 1,6300 | 1,5500 | 1,5500 | 1,5500 | 10.000 |
26 feb 2024 | 1,5700 | 1,6200 | 1,5700 | 1,5900 | 1,5900 | 5.800 |
23 feb 2024 | 1,5000 | 1,6000 | 1,4500 | 1,5700 | 1,5700 | 9.300 |
22 feb 2024 | 1,5100 | 1,6000 | 1,5100 | 1,5300 | 1,5300 | 20.700 |
21 feb 2024 | 1,5600 | 1,6000 | 1,5600 | 1,5600 | 1,5600 | 4.500 |
20 feb 2024 | 1,6000 | 1,6000 | 1,5300 | 1,5500 | 1,5500 | 6.900 |
16 feb 2024 | 1,6080 | 1,6400 | 1,5400 | 1,5500 | 1,5500 | 35.000 |
15 feb 2024 | 1,6600 | 1,6600 | 1,5400 | 1,5600 | 1,5600 | 36.300 |
14 feb 2024 | 1,5400 | 1,7700 | 1,5000 | 1,6900 | 1,6900 | 322.500 |
13 feb 2024 | 1,5000 | 1,6100 | 1,5000 | 1,6000 | 1,6000 | 4.200 |
12 feb 2024 | 1,4500 | 1,6100 | 1,4500 | 1,5700 | 1,5700 | 19.600 |
09 feb 2024 | 1,4990 | 1,5300 | 1,4500 | 1,5200 | 1,5200 | 12.900 |
08 feb 2024 | 1,4700 | 1,5300 | 1,4700 | 1,5300 | 1,5300 | 6.000 |
07 feb 2024 | 1,4500 | 1,5000 | 1,4370 | 1,5000 | 1,5000 | 15.400 |
*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...