Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 0,8110 | 0,8700 | 0,7950 | 0,8380 | 0,8380 | 173.900 |
27 giu 2024 | 0,8050 | 0,8050 | 0,7800 | 0,7920 | 0,7920 | 46.000 |
26 giu 2024 | 0,7700 | 0,8180 | 0,7700 | 0,7940 | 0,7940 | 87.500 |
25 giu 2024 | 0,7810 | 0,8050 | 0,7700 | 0,7900 | 0,7900 | 62.800 |
24 giu 2024 | 0,7970 | 0,8130 | 0,7700 | 0,7750 | 0,7750 | 140.500 |
21 giu 2024 | 0,7700 | 0,8390 | 0,7700 | 0,8020 | 0,8020 | 87.500 |
20 giu 2024 | 0,7820 | 0,8100 | 0,7680 | 0,7800 | 0,7800 | 103.200 |
18 giu 2024 | 0,7600 | 0,8200 | 0,7600 | 0,8100 | 0,8100 | 118.100 |
17 giu 2024 | 0,8300 | 0,8460 | 0,7500 | 0,7800 | 0,7800 | 323.300 |
14 giu 2024 | 0,8100 | 0,8500 | 0,8010 | 0,8100 | 0,8100 | 123.300 |
13 giu 2024 | 0,8900 | 0,8900 | 0,8330 | 0,8330 | 0,8330 | 104.100 |
12 giu 2024 | 0,8600 | 0,8890 | 0,8500 | 0,8600 | 0,8600 | 119.400 |
11 giu 2024 | 0,9000 | 0,9100 | 0,8400 | 0,8500 | 0,8500 | 246.700 |
10 giu 2024 | 0,9000 | 0,9300 | 0,9000 | 0,9010 | 0,9010 | 78.300 |
07 giu 2024 | 0,9000 | 0,9400 | 0,9000 | 0,9200 | 0,9200 | 85.200 |
06 giu 2024 | 0,9140 | 0,9500 | 0,9100 | 0,9400 | 0,9400 | 57.800 |
05 giu 2024 | 0,9500 | 0,9750 | 0,9010 | 0,9600 | 0,9600 | 132.700 |
04 giu 2024 | 0,9750 | 0,9750 | 0,9010 | 0,9400 | 0,9400 | 140.900 |
03 giu 2024 | 0,9600 | 0,9600 | 0,9000 | 0,9200 | 0,9200 | 130.200 |
31 mag 2024 | 1,0000 | 1,0000 | 0,8510 | 0,9120 | 0,9120 | 113.200 |
30 mag 2024 | 0,9460 | 0,9970 | 0,8300 | 0,9150 | 0,9150 | 292.600 |
29 mag 2024 | 0,9800 | 0,9900 | 0,9200 | 0,9300 | 0,9300 | 127.400 |
28 mag 2024 | 0,9900 | 1,0300 | 0,9390 | 0,9630 | 0,9630 | 181.800 |
24 mag 2024 | 0,9200 | 1,0200 | 0,9200 | 0,9700 | 0,9700 | 604.700 |
23 mag 2024 | 1,1200 | 1,1300 | 0,8200 | 0,8440 | 0,8440 | 1.140.100 |
22 mag 2024 | 1,1700 | 1,1900 | 1,1200 | 1,1400 | 1,1400 | 161.400 |
21 mag 2024 | 1,1600 | 1,1800 | 1,1100 | 1,1400 | 1,1400 | 251.300 |
20 mag 2024 | 1,1400 | 1,1700 | 1,1000 | 1,1600 | 1,1600 | 195.000 |
17 mag 2024 | 1,1900 | 1,2000 | 1,1100 | 1,1300 | 1,1300 | 154.200 |
16 mag 2024 | 1,1800 | 1,2000 | 1,1200 | 1,1500 | 1,1500 | 216.200 |
15 mag 2024 | 1,2300 | 1,2600 | 1,0700 | 1,1500 | 1,1500 | 400.600 |
14 mag 2024 | 1,1500 | 1,2700 | 1,1500 | 1,2300 | 1,2300 | 435.900 |
13 mag 2024 | 1,1900 | 1,1900 | 1,1300 | 1,1500 | 1,1500 | 169.900 |
10 mag 2024 | 1,1400 | 1,1900 | 1,1300 | 1,1500 | 1,1500 | 82.000 |
09 mag 2024 | 1,1800 | 1,1900 | 1,1500 | 1,1500 | 1,1500 | 57.200 |
08 mag 2024 | 1,1900 | 1,1900 | 1,1500 | 1,1800 | 1,1800 | 36.100 |
07 mag 2024 | 1,1400 | 1,1900 | 1,1300 | 1,1900 | 1,1900 | 58.500 |
06 mag 2024 | 1,1600 | 1,2200 | 1,1200 | 1,1800 | 1,1800 | 132.100 |
03 mag 2024 | 1,1200 | 1,1700 | 1,1000 | 1,1400 | 1,1400 | 138.000 |
02 mag 2024 | 1,1200 | 1,1600 | 1,0000 | 1,1200 | 1,1200 | 314.000 |
01 mag 2024 | 1,1800 | 1,1800 | 1,0950 | 1,1200 | 1,1200 | 137.200 |
30 apr 2024 | 1,2000 | 1,2300 | 1,1000 | 1,1800 | 1,1800 | 144.200 |
29 apr 2024 | 1,1500 | 1,2500 | 1,1500 | 1,1900 | 1,1900 | 94.200 |
26 apr 2024 | 1,2900 | 1,2900 | 1,1100 | 1,1800 | 1,1800 | 220.600 |
25 apr 2024 | 1,1400 | 1,2800 | 1,1200 | 1,2800 | 1,2800 | 210.000 |
24 apr 2024 | 1,1000 | 1,1600 | 1,1000 | 1,1200 | 1,1200 | 84.200 |
23 apr 2024 | 1,1000 | 1,1600 | 1,0930 | 1,1100 | 1,1100 | 164.100 |
22 apr 2024 | 1,2000 | 1,2000 | 1,0600 | 1,1500 | 1,1500 | 204.200 |
19 apr 2024 | 1,1500 | 1,1800 | 1,1000 | 1,1600 | 1,1600 | 129.100 |
18 apr 2024 | 1,1400 | 1,1400 | 1,0700 | 1,1400 | 1,1400 | 106.800 |
17 apr 2024 | 1,2200 | 1,2200 | 1,0800 | 1,1100 | 1,1100 | 177.500 |
16 apr 2024 | 1,1000 | 1,1960 | 1,0700 | 1,1600 | 1,1600 | 214.400 |
15 apr 2024 | 1,1900 | 1,1900 | 1,0500 | 1,1000 | 1,1000 | 276.100 |
12 apr 2024 | 1,2800 | 1,3100 | 1,1210 | 1,1700 | 1,1700 | 526.300 |
11 apr 2024 | 1,3100 | 1,3300 | 1,2700 | 1,2700 | 1,2700 | 205.000 |
10 apr 2024 | 1,3000 | 1,3800 | 1,2800 | 1,3400 | 1,3400 | 195.700 |
09 apr 2024 | 1,3400 | 1,4200 | 1,2700 | 1,3600 | 1,3600 | 200.100 |
08 apr 2024 | 1,3200 | 1,4100 | 1,2600 | 1,3100 | 1,3100 | 431.700 |
05 apr 2024 | 1,2900 | 1,3500 | 1,2600 | 1,3000 | 1,3000 | 193.100 |
04 apr 2024 | 1,3700 | 1,4100 | 1,2700 | 1,3300 | 1,3300 | 285.700 |
03 apr 2024 | 1,3600 | 1,4100 | 1,3100 | 1,4100 | 1,4100 | 147.900 |
02 apr 2024 | 1,4500 | 1,4900 | 1,3200 | 1,3600 | 1,3600 | 382.700 |
01 apr 2024 | 1,6600 | 1,6800 | 1,4500 | 1,5100 | 1,5100 | 407.400 |
28 mar 2024 | 1,5300 | 1,6900 | 1,4800 | 1,6900 | 1,6900 | 548.200 |
27 mar 2024 | 1,4200 | 1,5200 | 1,3800 | 1,5100 | 1,5100 | 268.200 |
26 mar 2024 | 1,4000 | 1,4600 | 1,3500 | 1,4500 | 1,4500 | 287.800 |
25 mar 2024 | 1,3400 | 1,4000 | 1,3300 | 1,4000 | 1,4000 | 214.800 |
22 mar 2024 | 1,4900 | 1,4900 | 1,3300 | 1,3600 | 1,3600 | 286.700 |
21 mar 2024 | 1,4600 | 1,5200 | 1,4200 | 1,4900 | 1,4900 | 315.900 |
20 mar 2024 | 1,4500 | 1,5000 | 1,3600 | 1,4500 | 1,4500 | 274.100 |
19 mar 2024 | 1,4700 | 1,4900 | 1,4000 | 1,4400 | 1,4400 | 500.800 |
18 mar 2024 | 1,3900 | 1,5200 | 1,3600 | 1,4400 | 1,4400 | 883.800 |
15 mar 2024 | 1,4000 | 1,4700 | 1,3000 | 1,4700 | 1,4700 | 1.020.400 |
14 mar 2024 | 1,5000 | 1,5000 | 1,3500 | 1,4000 | 1,4000 | 1.129.000 |
13 mar 2024 | 1,5200 | 2,1100 | 1,4100 | 1,4800 | 1,4800 | 4.422.600 |
12 mar 2024 | 2,1400 | 2,2800 | 2,0000 | 2,1300 | 2,1300 | 855.500 |
11 mar 2024 | 2,2500 | 2,4800 | 2,0000 | 2,0500 | 2,0500 | 1.040.900 |
08 mar 2024 | 2,2500 | 2,5500 | 2,1700 | 2,2700 | 2,2700 | 961.600 |
07 mar 2024 | 2,6500 | 2,6500 | 1,8900 | 2,1600 | 2,1600 | 1.738.100 |
06 mar 2024 | 3,1500 | 3,1640 | 2,3700 | 2,5400 | 2,5400 | 1.534.400 |
05 mar 2024 | 3,2300 | 3,3400 | 3,0000 | 3,0500 | 3,0500 | 468.600 |
04 mar 2024 | 3,6000 | 3,6700 | 3,2400 | 3,3400 | 3,3400 | 452.900 |
01 mar 2024 | 3,5200 | 3,6000 | 3,4000 | 3,5200 | 3,5200 | 158.900 |
29 feb 2024 | 3,7100 | 3,7500 | 3,4200 | 3,5300 | 3,5300 | 110.400 |
28 feb 2024 | 3,7200 | 3,9800 | 3,5100 | 3,6600 | 3,6600 | 293.000 |
27 feb 2024 | 3,9100 | 4,0380 | 3,6200 | 3,8200 | 3,8200 | 217.600 |
26 feb 2024 | 3,3600 | 3,8450 | 3,3600 | 3,7400 | 3,7400 | 174.600 |
23 feb 2024 | 3,3700 | 3,4700 | 3,2000 | 3,3900 | 3,3900 | 60.400 |
22 feb 2024 | 3,4900 | 3,5450 | 3,3800 | 3,4700 | 3,4700 | 50.000 |
21 feb 2024 | 3,5400 | 3,5850 | 3,4300 | 3,4400 | 3,4400 | 58.000 |
20 feb 2024 | 3,8200 | 3,8200 | 3,5350 | 3,6400 | 3,6400 | 89.100 |
16 feb 2024 | 3,8800 | 3,9400 | 3,7000 | 3,7100 | 3,7100 | 61.300 |
15 feb 2024 | 3,9700 | 4,0350 | 3,7800 | 3,8800 | 3,8800 | 135.300 |
14 feb 2024 | 3,5900 | 3,9500 | 3,5900 | 3,9200 | 3,9200 | 191.200 |
13 feb 2024 | 3,6500 | 3,6510 | 3,3300 | 3,4500 | 3,4500 | 123.400 |
12 feb 2024 | 3,9000 | 4,1900 | 3,6800 | 3,7500 | 3,7500 | 319.500 |
09 feb 2024 | 3,6000 | 3,9000 | 3,5500 | 3,8900 | 3,8900 | 236.700 |
08 feb 2024 | 3,1400 | 3,4800 | 3,1400 | 3,4600 | 3,4600 | 133.600 |
07 feb 2024 | 3,1800 | 3,3000 | 3,0300 | 3,1400 | 3,1400 | 87.400 |
06 feb 2024 | 3,0100 | 3,2000 | 3,0100 | 3,1800 | 3,1800 | 142.500 |
*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...