Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 mag 2024 | 0,9300 | 0,9300 | 0,8350 | 0,8818 | 0,8818 | 104.368 |
29 mag 2024 | 0,9200 | 0,9600 | 0,8800 | 0,8800 | 0,8800 | 177.400 |
28 mag 2024 | 0,8780 | 0,9600 | 0,8600 | 0,9520 | 0,9520 | 465.700 |
24 mag 2024 | 0,8950 | 0,9200 | 0,8500 | 0,8770 | 0,8770 | 140.600 |
23 mag 2024 | 0,9340 | 0,9340 | 0,8700 | 0,8750 | 0,8750 | 199.800 |
22 mag 2024 | 0,9220 | 0,9340 | 0,8990 | 0,9290 | 0,9290 | 136.300 |
21 mag 2024 | 0,9300 | 0,9950 | 0,8700 | 0,9200 | 0,9200 | 166.500 |
20 mag 2024 | 1,0200 | 1,0300 | 0,9110 | 0,9200 | 0,9200 | 359.900 |
17 mag 2024 | 1,0200 | 1,0300 | 0,9900 | 1,0100 | 1,0100 | 100.200 |
16 mag 2024 | 1,0800 | 1,0900 | 0,9610 | 1,0100 | 1,0100 | 145.600 |
15 mag 2024 | 1,1000 | 1,1000 | 1,0200 | 1,0800 | 1,0800 | 182.200 |
14 mag 2024 | 1,0600 | 1,1200 | 0,9900 | 1,1200 | 1,1200 | 232.100 |
13 mag 2024 | 1,0500 | 1,0600 | 0,9500 | 1,0600 | 1,0600 | 416.600 |
10 mag 2024 | 1,0100 | 1,0300 | 0,9660 | 1,0100 | 1,0100 | 133.600 |
09 mag 2024 | 1,0200 | 1,0300 | 0,9740 | 1,0200 | 1,0200 | 95.400 |
08 mag 2024 | 0,9850 | 1,0000 | 0,9700 | 0,9990 | 0,9990 | 132.200 |
07 mag 2024 | 0,9900 | 1,0100 | 0,9800 | 0,9800 | 0,9800 | 225.200 |
06 mag 2024 | 1,0700 | 1,0800 | 0,9620 | 0,9700 | 0,9700 | 406.200 |
03 mag 2024 | 1,0400 | 1,0700 | 0,9900 | 1,0700 | 1,0700 | 161.800 |
02 mag 2024 | 1,0500 | 1,0590 | 0,9800 | 1,0300 | 1,0300 | 129.800 |
01 mag 2024 | 1,0200 | 1,0700 | 0,9700 | 1,0500 | 1,0500 | 196.000 |
30 apr 2024 | 1,0300 | 1,0600 | 0,9600 | 1,0300 | 1,0300 | 198.500 |
29 apr 2024 | 0,8790 | 1,0450 | 0,8600 | 1,0300 | 1,0300 | 505.600 |
26 apr 2024 | 0,8500 | 0,8600 | 0,8010 | 0,8500 | 0,8500 | 281.200 |
25 apr 2024 | 0,8320 | 0,8600 | 0,8100 | 0,8320 | 0,8320 | 221.600 |
24 apr 2024 | 0,8470 | 0,8700 | 0,8100 | 0,8320 | 0,8320 | 216.800 |
23 apr 2024 | 0,8800 | 0,8970 | 0,8500 | 0,8510 | 0,8510 | 105.800 |
22 apr 2024 | 0,8700 | 0,8880 | 0,8690 | 0,8700 | 0,8700 | 101.800 |
19 apr 2024 | 0,9100 | 0,9100 | 0,7230 | 0,8830 | 0,8830 | 523.800 |
18 apr 2024 | 0,9700 | 0,9850 | 0,8880 | 0,9100 | 0,9100 | 217.300 |
17 apr 2024 | 0,9700 | 1,0040 | 0,9470 | 0,9700 | 0,9700 | 202.300 |
16 apr 2024 | 0,9000 | 0,9890 | 0,9000 | 0,9340 | 0,9340 | 202.100 |
15 apr 2024 | 1,0400 | 1,0500 | 0,9000 | 0,9170 | 0,9170 | 549.900 |
12 apr 2024 | 1,0600 | 1,0800 | 0,9700 | 0,9990 | 0,9990 | 332.600 |
11 apr 2024 | 1,0700 | 1,0800 | 1,0300 | 1,0700 | 1,0700 | 154.800 |
10 apr 2024 | 1,0900 | 1,0900 | 1,0300 | 1,0700 | 1,0700 | 298.700 |
09 apr 2024 | 1,1400 | 1,1500 | 1,0800 | 1,1000 | 1,1000 | 194.700 |
08 apr 2024 | 1,1100 | 1,1500 | 1,0900 | 1,1200 | 1,1200 | 234.900 |
05 apr 2024 | 1,0800 | 1,1000 | 1,0650 | 1,0700 | 1,0700 | 165.400 |
04 apr 2024 | 1,2000 | 1,2090 | 1,0600 | 1,0900 | 1,0900 | 715.400 |
03 apr 2024 | 1,1600 | 1,1600 | 1,1100 | 1,1150 | 1,1150 | 283.000 |
02 apr 2024 | 1,2100 | 1,2950 | 1,0100 | 1,1800 | 1,1800 | 1.281.600 |
01 apr 2024 | 1,3500 | 1,3500 | 1,2500 | 1,2600 | 1,2600 | 623.200 |
28 mar 2024 | 1,3900 | 1,4500 | 1,3100 | 1,3100 | 1,3100 | 324.900 |
27 mar 2024 | 1,3000 | 1,4300 | 1,2900 | 1,4100 | 1,4100 | 268.900 |
26 mar 2024 | 1,2800 | 1,3200 | 1,2700 | 1,2900 | 1,2900 | 128.600 |
25 mar 2024 | 1,2900 | 1,3200 | 1,2550 | 1,2600 | 1,2600 | 239.200 |
22 mar 2024 | 1,3100 | 1,3200 | 1,2600 | 1,2800 | 1,2800 | 168.200 |
21 mar 2024 | 1,1700 | 1,3000 | 1,1700 | 1,2900 | 1,2900 | 471.300 |
20 mar 2024 | 1,1800 | 1,2190 | 1,1300 | 1,1900 | 1,1900 | 324.500 |
19 mar 2024 | 1,2400 | 1,2400 | 1,1200 | 1,2000 | 1,2000 | 314.700 |
18 mar 2024 | 1,2400 | 1,2900 | 1,2000 | 1,2000 | 1,2000 | 151.400 |
15 mar 2024 | 1,1900 | 1,2700 | 1,1900 | 1,2100 | 1,2100 | 601.400 |
14 mar 2024 | 1,3200 | 1,3200 | 1,2000 | 1,2100 | 1,2100 | 264.400 |
13 mar 2024 | 1,2600 | 1,3380 | 1,2600 | 1,3000 | 1,3000 | 334.000 |
12 mar 2024 | 1,2800 | 1,3000 | 1,2300 | 1,2500 | 1,2500 | 187.900 |
11 mar 2024 | 1,2900 | 1,3000 | 1,2000 | 1,2900 | 1,2900 | 256.500 |
08 mar 2024 | 1,2900 | 1,3050 | 1,2100 | 1,2300 | 1,2300 | 174.700 |
07 mar 2024 | 1,3000 | 1,3000 | 1,2300 | 1,2700 | 1,2700 | 152.900 |
06 mar 2024 | 1,2500 | 1,3050 | 1,2000 | 1,2500 | 1,2500 | 253.500 |
05 mar 2024 | 1,2400 | 1,2700 | 1,2000 | 1,2100 | 1,2100 | 192.300 |
04 mar 2024 | 1,2900 | 1,2900 | 1,2200 | 1,2500 | 1,2500 | 112.300 |
01 mar 2024 | 1,2700 | 1,3000 | 1,2300 | 1,2700 | 1,2700 | 150.900 |
29 feb 2024 | 1,2200 | 1,3100 | 1,2000 | 1,2900 | 1,2900 | 695.100 |
28 feb 2024 | 1,2400 | 1,2580 | 1,1800 | 1,2100 | 1,2100 | 235.200 |
27 feb 2024 | 1,3200 | 1,3300 | 1,2200 | 1,2300 | 1,2300 | 951.800 |
26 feb 2024 | 1,2700 | 1,3000 | 1,1900 | 1,2900 | 1,2900 | 390.000 |
23 feb 2024 | 1,3900 | 1,3900 | 1,2500 | 1,2700 | 1,2700 | 803.400 |
22 feb 2024 | 1,4100 | 1,4200 | 1,3300 | 1,3650 | 1,3650 | 568.500 |
21 feb 2024 | 1,4700 | 1,4900 | 1,3300 | 1,3900 | 1,3900 | 561.400 |
20 feb 2024 | 1,4800 | 1,5000 | 1,3800 | 1,4900 | 1,4900 | 382.300 |
16 feb 2024 | 1,5800 | 1,5800 | 1,4600 | 1,4900 | 1,4900 | 234.400 |
15 feb 2024 | 1,5100 | 1,5800 | 1,4600 | 1,5500 | 1,5500 | 202.600 |
14 feb 2024 | 1,4700 | 1,5200 | 1,4700 | 1,5050 | 1,5050 | 129.000 |
13 feb 2024 | 1,5900 | 1,6400 | 1,4500 | 1,4850 | 1,4850 | 265.000 |
12 feb 2024 | 1,5400 | 1,6700 | 1,5350 | 1,6400 | 1,6400 | 673.400 |
09 feb 2024 | 1,5800 | 1,6100 | 1,5270 | 1,5400 | 1,5400 | 148.100 |
08 feb 2024 | 1,4400 | 1,5700 | 1,4300 | 1,5500 | 1,5500 | 221.500 |
07 feb 2024 | 1,4500 | 1,4800 | 1,4100 | 1,4700 | 1,4700 | 77.500 |
06 feb 2024 | 1,5100 | 1,5100 | 1,4000 | 1,4500 | 1,4500 | 114.300 |
05 feb 2024 | 1,4400 | 1,5300 | 1,3900 | 1,4900 | 1,4900 | 325.600 |
02 feb 2024 | 1,4200 | 1,4900 | 1,4000 | 1,4500 | 1,4500 | 82.800 |
01 feb 2024 | 1,4900 | 1,5300 | 1,4100 | 1,4500 | 1,4500 | 164.700 |
31 gen 2024 | 1,4400 | 1,5750 | 1,4400 | 1,5000 | 1,5000 | 193.500 |
30 gen 2024 | 1,4300 | 1,4600 | 1,3400 | 1,4500 | 1,4500 | 216.600 |
29 gen 2024 | 1,4800 | 1,5000 | 1,4200 | 1,4400 | 1,4400 | 125.900 |
26 gen 2024 | 1,5300 | 1,5500 | 1,4700 | 1,4700 | 1,4700 | 91.100 |
25 gen 2024 | 1,5400 | 1,5400 | 1,4500 | 1,4900 | 1,4900 | 189.500 |
24 gen 2024 | 1,6300 | 1,6300 | 1,4900 | 1,5200 | 1,5200 | 196.500 |
23 gen 2024 | 1,6700 | 1,6900 | 1,5900 | 1,5900 | 1,5900 | 97.800 |
22 gen 2024 | 1,6900 | 1,7000 | 1,6200 | 1,6400 | 1,6400 | 344.400 |
19 gen 2024 | 1,6400 | 1,6600 | 1,5350 | 1,6600 | 1,6600 | 287.500 |
18 gen 2024 | 1,6600 | 1,6900 | 1,6000 | 1,6100 | 1,6100 | 183.800 |
17 gen 2024 | 1,6200 | 1,6700 | 1,6200 | 1,6600 | 1,6600 | 95.300 |
16 gen 2024 | 1,6700 | 1,7000 | 1,6150 | 1,6300 | 1,6300 | 77.300 |
12 gen 2024 | 1,6300 | 1,7400 | 1,6100 | 1,7000 | 1,7000 | 298.500 |
11 gen 2024 | 1,6600 | 1,6770 | 1,6000 | 1,6200 | 1,6200 | 134.800 |
10 gen 2024 | 1,6900 | 1,7100 | 1,6300 | 1,6600 | 1,6600 | 72.300 |
09 gen 2024 | 1,7600 | 1,7600 | 1,6700 | 1,7100 | 1,7100 | 115.300 |
08 gen 2024 | 1,7300 | 1,7600 | 1,7100 | 1,7400 | 1,7400 | 74.200 |
*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...