Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 0,7500 | 0,8000 | 0,8000 | 0,7500 | 0,7500 | 5.625 |
30 apr 2024 | 0,8000 | 0,8500 | 0,7500 | 0,7500 | 0,7500 | 569.081 |
29 apr 2024 | 0,8000 | 0,8500 | 0,7600 | 0,8500 | 0,8500 | 276.632 |
26 apr 2024 | 0,8000 | 0,8190 | 0,8180 | 0,8000 | 0,8000 | 227.410 |
25 apr 2024 | 0,8000 | 0,8000 | 0,8000 | 0,8000 | 0,8000 | - |
24 apr 2024 | 0,8000 | 0,8190 | 0,8180 | 0,8000 | 0,8000 | 227.410 |
23 apr 2024 | 0,8000 | 0,8250 | 0,8250 | 0,8000 | 0,8000 | 1.405.000 |
22 apr 2024 | 0,7750 | 0,8000 | 0,7510 | 0,8000 | 0,8000 | 5.910.542 |
19 apr 2024 | 0,7500 | 0,7750 | 0,7600 | 0,7750 | 0,7750 | 274.906 |
18 apr 2024 | 0,7750 | 0,7750 | 0,7500 | 0,7750 | 0,7750 | 221.809 |
17 apr 2024 | 0,7750 | 0,7750 | 0,7500 | 0,7750 | 0,7750 | 745.046 |
16 apr 2024 | 0,7750 | 0,8000 | 0,7750 | 0,7750 | 0,7750 | 266.779 |
15 apr 2024 | 0,7750 | 0,7980 | 0,7750 | 0,7750 | 0,7750 | 794.049 |
12 apr 2024 | 0,7750 | 0,8000 | 0,7500 | 0,7750 | 0,7750 | 2.097.259 |
11 apr 2024 | 0,7500 | 0,8000 | 0,7350 | 0,7750 | 0,7750 | 870.035 |
10 apr 2024 | 0,7500 | 0,8000 | 0,7000 | 0,7500 | 0,7500 | 1.412.474 |
09 apr 2024 | 0,7750 | 0,8500 | 0,7250 | 0,7500 | 0,7500 | 1.402.309 |
08 apr 2024 | 0,8000 | 0,8500 | 0,7660 | 0,8000 | 0,8000 | 179.917 |
05 apr 2024 | 0,8000 | 0,8500 | 0,7780 | 0,8000 | 0,8000 | 585.086 |
04 apr 2024 | 0,8500 | 1,0000 | 0,7500 | 0,8000 | 0,8000 | 4.902.536 |
03 apr 2024 | 0,8500 | 0,8690 | 0,8130 | 0,8500 | 0,8500 | 359.960 |
02 apr 2024 | 0,8750 | 0,8750 | 0,8000 | 0,8500 | 0,8500 | 111.592 |
28 mar 2024 | 0,8750 | 0,9000 | 0,8510 | 0,8750 | 0,8750 | 116.116 |
27 mar 2024 | 0,8750 | 0,9000 | 0,8520 | 0,8750 | 0,8750 | 1.185.440 |
26 mar 2024 | 0,8750 | 0,9000 | 0,8100 | 0,8750 | 0,8750 | 2.281.489 |
25 mar 2024 | 0,9500 | 0,9510 | 0,8290 | 0,8750 | 0,8750 | 2.359.794 |
22 mar 2024 | 0,9750 | 0,9640 | 0,9000 | 0,9500 | 0,9500 | 1.417.725 |
21 mar 2024 | 0,9750 | 1,0000 | 0,9210 | 0,9750 | 0,9750 | 436.395 |
20 mar 2024 | 1,0500 | 1,1000 | 0,9500 | 0,9750 | 0,9750 | 546.621 |
19 mar 2024 | 0,9500 | 0,9470 | 0,9090 | 0,9250 | 0,9250 | 560.088 |
18 mar 2024 | 0,9750 | 1,0000 | 0,9110 | 0,9500 | 0,9500 | 397.070 |
15 mar 2024 | 1,0500 | 1,0000 | 0,9510 | 0,9750 | 0,9750 | 308.637 |
14 mar 2024 | 1,0500 | 1,1000 | 1,0000 | 1,0500 | 1,0500 | 102.613 |
13 mar 2024 | 1,0500 | 1,0500 | 1,0000 | 1,0500 | 1,0500 | 60.039 |
12 mar 2024 | 1,0500 | 1,0440 | 1,0000 | 1,0500 | 1,0500 | 255.688 |
11 mar 2024 | 1,0250 | 1,0900 | 1,0000 | 1,0500 | 1,0500 | 1.001.581 |
08 mar 2024 | 1,0250 | 1,0940 | 0,9500 | 1,0250 | 1,0250 | 93.354 |
07 mar 2024 | 0,9500 | 1,0780 | 0,9000 | 1,0250 | 1,0250 | 1.669.291 |
06 mar 2024 | 1,0000 | 0,9880 | 0,9400 | 0,9500 | 0,9500 | 277.136 |
05 mar 2024 | 0,9500 | 1,0000 | 0,9380 | 0,9500 | 0,9500 | 14.375 |
04 mar 2024 | 0,9500 | 1,0000 | 0,9000 | 0,9500 | 0,9500 | 442.676 |
01 mar 2024 | 0,9500 | 1,0000 | 0,9040 | 0,9500 | 0,9500 | 409.546 |
29 feb 2024 | 1,0500 | 1,1000 | 0,9370 | 0,9500 | 0,9500 | 4.326.746 |
28 feb 2024 | 1,1000 | 1,1000 | 1,0000 | 1,0500 | 1,0500 | 1.254.577 |
27 feb 2024 | 1,1500 | 1,3000 | 1,0000 | 1,1000 | 1,1000 | 7.204.456 |
26 feb 2024 | 1,0500 | 1,1000 | 1,0000 | 1,0500 | 1,0500 | 323.385 |
23 feb 2024 | 1,0500 | 1,1000 | 1,0000 | 1,0500 | 1,0500 | 180.842 |
22 feb 2024 | 1,0750 | 1,1000 | 1,0100 | 1,0500 | 1,0500 | 842.438 |
21 feb 2024 | 1,1000 | 1,1200 | 1,0500 | 1,0750 | 1,0750 | 640.165 |
20 feb 2024 | 1,2000 | 1,2500 | 1,0610 | 1,1000 | 1,1000 | 950.519 |
19 feb 2024 | 1,0500 | 1,3900 | 1,0160 | 1,2000 | 1,2000 | 6.278.870 |
16 feb 2024 | 1,1000 | 1,1500 | 1,0000 | 1,0500 | 1,0500 | 768.660 |
15 feb 2024 | 0,9500 | 1,1900 | 0,9900 | 1,1000 | 1,1000 | 4.225.298 |
14 feb 2024 | 1,0500 | 1,1000 | 0,9000 | 0,9500 | 0,9500 | 910.201 |
13 feb 2024 | 1,0500 | 1,0500 | 1,0000 | 1,0500 | 1,0500 | 1.450.692 |
12 feb 2024 | 1,1500 | 1,2000 | 1,0000 | 1,0500 | 1,0500 | 1.553.585 |
09 feb 2024 | 1,4750 | 1,4500 | 1,0150 | 1,1500 | 1,1500 | 7.709.692 |
08 feb 2024 | 1,4750 | 1,5300 | 1,5000 | 1,4750 | 1,4750 | 12.288 |
07 feb 2024 | 1,5000 | 1,5050 | 1,4100 | 1,4500 | 1,4500 | 155.593 |
06 feb 2024 | 1,5500 | 1,5950 | 1,5000 | 1,5000 | 1,5000 | 1.154.999 |
05 feb 2024 | 1,6000 | 1,5530 | 1,5000 | 1,5500 | 1,5500 | 556.414 |
02 feb 2024 | 1,6250 | 1,6960 | 1,5550 | 1,6000 | 1,6000 | 609.356 |
01 feb 2024 | 1,5500 | 1,6800 | 1,5840 | 1,6250 | 1,6250 | 830.774 |
31 gen 2024 | 1,7000 | 1,6940 | 1,5250 | 1,5500 | 1,5500 | 749.381 |
30 gen 2024 | 1,7000 | 1,7700 | 1,6500 | 1,7000 | 1,7000 | 1.391.230 |
29 gen 2024 | 1,8500 | 1,9000 | 1,6550 | 1,7000 | 1,7000 | 1.769.840 |
26 gen 2024 | 1,6750 | 1,9380 | 1,6560 | 1,8500 | 1,8500 | 5.688.225 |
25 gen 2024 | 1,5500 | 1,7250 | 1,5500 | 1,6500 | 1,6500 | 7.256.074 |
24 gen 2024 | 1,5250 | 1,5750 | 1,4590 | 1,5500 | 1,5500 | 2.491.600 |
23 gen 2024 | 1,5500 | 1,5400 | 1,5180 | 1,5250 | 1,5250 | 384.394 |
22 gen 2024 | 1,6000 | 1,6450 | 1,4360 | 1,5500 | 1,5500 | 2.859.785 |
19 gen 2024 | 1,6000 | 1,6200 | 1,4360 | 1,6000 | 1,6000 | 1.090.958 |
18 gen 2024 | 1,3500 | 1,6000 | 1,4000 | 1,6000 | 1,6000 | 6.144.465 |
17 gen 2024 | 1,3500 | 1,5000 | 1,3500 | 1,3500 | 1,3500 | 4.159.947 |
16 gen 2024 | 1,5000 | 1,6780 | 1,3000 | 1,3500 | 1,3500 | 4.854.534 |
15 gen 2024 | 1,5500 | 1,5200 | 1,4500 | 1,5000 | 1,5000 | 271.780 |
12 gen 2024 | 1,5500 | 1,5850 | 1,5100 | 1,5500 | 1,5500 | 1.015.114 |
11 gen 2024 | 1,6500 | 1,7000 | 1,5110 | 1,5500 | 1,5500 | 155.568 |
10 gen 2024 | 1,6500 | 1,6750 | 1,6000 | 1,6500 | 1,6500 | 591.697 |
09 gen 2024 | 1,7000 | 1,6850 | 1,6100 | 1,6500 | 1,6500 | 1.254.070 |
08 gen 2024 | 1,7250 | 1,8980 | 1,6700 | 1,7000 | 1,7000 | 5.930.640 |
05 gen 2024 | 1,5000 | 2,0000 | 1,4660 | 1,7250 | 1,7250 | 13.817.148 |
04 gen 2024 | 1,6000 | 1,5640 | 1,5000 | 1,5000 | 1,5000 | 477.062 |
03 gen 2024 | 1,6000 | 1,5000 | 1,5000 | 1,6000 | 1,6000 | 113 |
02 gen 2024 | 1,6000 | 1,6300 | 1,5120 | 1,6000 | 1,6000 | 8.601 |
29 dic 2023 | 1,6000 | 1,6200 | 1,5000 | 1,6000 | 1,6000 | 670.018 |
28 dic 2023 | 1,6000 | 1,6880 | 1,5000 | 1,6000 | 1,6000 | 25.641 |
27 dic 2023 | 1,6000 | 1,6880 | 1,6000 | 1,6000 | 1,6000 | 3.954.598 |
22 dic 2023 | 1,6000 | 1,6700 | 1,5020 | 1,6000 | 1,6000 | 21.772 |
21 dic 2023 | 1,6000 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 529.814 |
20 dic 2023 | 1,6000 | 1,7000 | 1,5150 | 1,6000 | 1,6000 | 45.121 |
19 dic 2023 | 1,6000 | 1,7000 | 1,5120 | 1,6000 | 1,6000 | 1.650.000 |
18 dic 2023 | 1,6000 | 1,6700 | 1,5300 | 1,6000 | 1,6000 | 70.661 |
15 dic 2023 | 1,6000 | 1,7000 | 1,5120 | 1,6000 | 1,6000 | 1.743.418 |
14 dic 2023 | 1,7000 | 1,7800 | 1,5120 | 1,6000 | 1,6000 | 1.524.000 |
13 dic 2023 | 1,7000 | 1,7640 | 1,7640 | 1,7000 | 1,7000 | 226.757 |
12 dic 2023 | 1,7000 | 1,8000 | 1,7000 | 1,7000 | 1,7000 | 1.299.705 |
11 dic 2023 | 1,7000 | 1,7700 | 1,6810 | 1,7000 | 1,7000 | 27.172 |
08 dic 2023 | 1,7000 | 1,7700 | 1,7700 | 1,7000 | 1,7000 | 6.650 |
07 dic 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 650.000 |
*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...