Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 1,2700 | 1,2800 | 1,2100 | 1,2100 | 1,2100 | 2.200 |
27 giu 2024 | 1,1800 | 1,2720 | 1,1800 | 1,2650 | 1,2650 | 16.700 |
26 giu 2024 | 1,2000 | 1,2000 | 1,1820 | 1,1900 | 1,1900 | 6.000 |
25 giu 2024 | 1,1400 | 1,2000 | 1,1400 | 1,1800 | 1,1800 | 12.300 |
24 giu 2024 | 1,1740 | 1,2000 | 1,1400 | 1,1400 | 1,1400 | 13.200 |
21 giu 2024 | 1,2100 | 1,2100 | 1,1500 | 1,1500 | 1,1500 | 1.500 |
20 giu 2024 | 1,1740 | 1,2600 | 1,1620 | 1,2600 | 1,2600 | 14.000 |
18 giu 2024 | 1,2000 | 1,2600 | 1,1510 | 1,2100 | 1,2100 | 14.700 |
17 giu 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2200 | 1,2200 | 4.300 |
14 giu 2024 | 1,1600 | 1,2500 | 1,1500 | 1,2400 | 1,2400 | 7.500 |
13 giu 2024 | 1,1700 | 1,1900 | 1,1100 | 1,1600 | 1,1600 | 8.500 |
12 giu 2024 | 1,2250 | 1,2550 | 1,2250 | 1,2300 | 1,2300 | 2.000 |
11 giu 2024 | 1,3450 | 1,3450 | 1,2100 | 1,2500 | 1,2500 | 27.800 |
10 giu 2024 | 1,2750 | 1,3900 | 1,2100 | 1,3900 | 1,3900 | 19.900 |
07 giu 2024 | 1,1700 | 1,2800 | 1,1450 | 1,2700 | 1,2700 | 45.100 |
06 giu 2024 | 1,2300 | 1,2300 | 1,1000 | 1,1000 | 1,1000 | 28.800 |
05 giu 2024 | 1,2300 | 1,2600 | 1,2300 | 1,2600 | 1,2600 | 13.800 |
04 giu 2024 | 1,2800 | 1,2800 | 1,2000 | 1,2600 | 1,2600 | 7.400 |
03 giu 2024 | 1,3400 | 1,3400 | 1,2800 | 1,3000 | 1,3000 | 30.800 |
31 mag 2024 | 1,3690 | 1,3700 | 1,3000 | 1,3400 | 1,3400 | 14.100 |
30 mag 2024 | 1,4300 | 1,4500 | 1,3700 | 1,3800 | 1,3800 | 20.100 |
29 mag 2024 | 1,4550 | 1,4700 | 1,4200 | 1,4660 | 1,4660 | 6.300 |
28 mag 2024 | 1,4500 | 1,5690 | 1,4300 | 1,5000 | 1,5000 | 17.800 |
24 mag 2024 | 1,4300 | 1,4800 | 1,4300 | 1,4520 | 1,4520 | 4.700 |
23 mag 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4400 | 1,4400 | 7.900 |
22 mag 2024 | 1,5000 | 1,5000 | 1,4000 | 1,4280 | 1,4280 | 15.000 |
21 mag 2024 | 1,4800 | 1,5000 | 1,3600 | 1,5000 | 1,5000 | 3.300 |
20 mag 2024 | 1,3600 | 1,5070 | 1,3600 | 1,5000 | 1,5000 | 13.300 |
17 mag 2024 | 1,6400 | 1,6400 | 1,3000 | 1,4400 | 1,4400 | 98.100 |
16 mag 2024 | 1,6600 | 1,6900 | 1,6200 | 1,6350 | 1,6350 | 19.300 |
15 mag 2024 | 1,7500 | 1,7500 | 1,5900 | 1,6600 | 1,6600 | 30.800 |
14 mag 2024 | 1,8700 | 1,8800 | 1,5500 | 1,6100 | 1,6100 | 69.500 |
13 mag 2024 | 1,9900 | 2,0250 | 1,8000 | 1,8100 | 1,8100 | 35.400 |
10 mag 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 100 |
09 mag 2024 | 2,0410 | 2,0600 | 2,0150 | 2,0600 | 2,0600 | 700 |
08 mag 2024 | 1,9200 | 2,1450 | 1,9200 | 2,0650 | 2,0650 | 11.600 |
07 mag 2024 | 2,0800 | 2,0800 | 1,9800 | 2,0600 | 2,0600 | 5.400 |
06 mag 2024 | 2,0800 | 2,0900 | 2,0400 | 2,0800 | 2,0800 | 4.200 |
03 mag 2024 | 2,1200 | 2,1200 | 2,0500 | 2,0690 | 2,0690 | 2.600 |
02 mag 2024 | 1,9540 | 2,0900 | 1,9540 | 2,0800 | 2,0800 | 11.700 |
01 mag 2024 | 2,0100 | 2,0200 | 1,8100 | 1,9400 | 1,9400 | 56.100 |
30 apr 2024 | 2,0960 | 2,1400 | 2,0300 | 2,0350 | 2,0350 | 8.400 |
29 apr 2024 | 2,2100 | 2,2100 | 2,0800 | 2,0800 | 2,0800 | 50.200 |
26 apr 2024 | 2,2500 | 2,2500 | 2,1100 | 2,1100 | 2,1100 | 39.100 |
25 apr 2024 | 2,2500 | 2,3500 | 2,1700 | 2,2600 | 2,2600 | 58.600 |
24 apr 2024 | 2,2900 | 2,2900 | 2,2700 | 2,2700 | 2,2700 | 2.900 |
23 apr 2024 | 2,3220 | 2,4100 | 2,3200 | 2,3500 | 2,3500 | 13.200 |
22 apr 2024 | 2,5000 | 2,5550 | 2,3400 | 2,4500 | 2,4500 | 18.200 |
19 apr 2024 | 2,7300 | 2,7300 | 2,4300 | 2,5500 | 2,5500 | 13.500 |
18 apr 2024 | 2,3100 | 2,6800 | 2,3100 | 2,6200 | 2,6200 | 28.000 |
17 apr 2024 | 2,2400 | 2,3500 | 2,2200 | 2,2500 | 2,2500 | 37.200 |
16 apr 2024 | 2,2100 | 2,4200 | 2,2100 | 2,3100 | 2,3100 | 55.500 |
15 apr 2024 | 2,1700 | 2,2900 | 2,1200 | 2,2200 | 2,2200 | 55.000 |
12 apr 2024 | 2,1900 | 2,3700 | 2,0870 | 2,2300 | 2,2300 | 49.400 |
11 apr 2024 | 2,0700 | 2,1500 | 2,0300 | 2,1500 | 2,1500 | 26.800 |
10 apr 2024 | 2,0700 | 2,2000 | 1,9500 | 2,1300 | 2,1300 | 49.900 |
09 apr 2024 | 2,2600 | 2,2620 | 2,0200 | 2,0400 | 2,0400 | 60.000 |
08 apr 2024 | 2,3000 | 2,4060 | 2,2500 | 2,2500 | 2,2500 | 51.800 |
05 apr 2024 | 2,5250 | 2,5250 | 2,3500 | 2,3500 | 2,3500 | 7.700 |
04 apr 2024 | 2,5200 | 2,6800 | 2,4600 | 2,4700 | 2,4700 | 11.600 |
03 apr 2024 | 2,5300 | 2,8000 | 2,5000 | 2,6000 | 2,6000 | 31.300 |
02 apr 2024 | 2,3600 | 2,4800 | 2,2400 | 2,4000 | 2,4000 | 25.600 |
01 apr 2024 | 2,7400 | 2,7400 | 2,0100 | 2,3800 | 2,3800 | 72.700 |
28 mar 2024 | 2,9320 | 2,9320 | 2,5100 | 2,6800 | 2,6800 | 22.500 |
27 mar 2024 | 2,7200 | 2,7400 | 2,5200 | 2,6000 | 2,6000 | 17.200 |
26 mar 2024 | 2,8000 | 2,8000 | 2,6000 | 2,6400 | 2,6400 | 88.500 |
25 mar 2024 | 2,9000 | 2,9700 | 2,6100 | 2,8100 | 2,8100 | 77.400 |
22 mar 2024 | 2,5750 | 2,9900 | 2,5750 | 2,8500 | 2,8500 | 202.800 |
21 mar 2024 | 2,5400 | 2,5900 | 2,4000 | 2,5100 | 2,5100 | 46.300 |
20 mar 2024 | 2,0900 | 2,6500 | 2,0600 | 2,5620 | 2,5620 | 138.300 |
19 mar 2024 | 1,9100 | 2,1770 | 1,8800 | 2,0590 | 2,0590 | 93.600 |
18 mar 2024 | 1,7700 | 1,9500 | 1,7700 | 1,9100 | 1,9100 | 38.300 |
15 mar 2024 | 1,6900 | 1,7800 | 1,6500 | 1,7600 | 1,7600 | 113.900 |
14 mar 2024 | 1,6400 | 1,7400 | 1,6200 | 1,6800 | 1,6800 | 143.000 |
13 mar 2024 | 1,7580 | 1,7600 | 1,6400 | 1,6600 | 1,6600 | 142.600 |
12 mar 2024 | 1,6300 | 1,7700 | 1,6300 | 1,7600 | 1,7600 | 72.800 |
11 mar 2024 | 1,6900 | 1,7540 | 1,6900 | 1,7000 | 1,7000 | 4.700 |
08 mar 2024 | 1,7300 | 1,8400 | 1,7000 | 1,7700 | 1,7700 | 33.000 |
07 mar 2024 | 1,7500 | 1,8900 | 1,6720 | 1,8900 | 1,8900 | 47.600 |
06 mar 2024 | 1,7700 | 1,9000 | 1,7600 | 1,8700 | 1,8700 | 138.700 |
05 mar 2024 | 1,5800 | 1,7000 | 1,5000 | 1,6800 | 1,6800 | 171.400 |
04 mar 2024 | 1,6600 | 1,7700 | 1,5900 | 1,5900 | 1,5900 | 24.800 |
01 mar 2024 | 1,7200 | 1,7200 | 1,5400 | 1,6700 | 1,6700 | 59.100 |
29 feb 2024 | 1,7700 | 1,8000 | 1,7000 | 1,7540 | 1,7540 | 162.000 |
28 feb 2024 | 1,5000 | 1,5900 | 1,4600 | 1,5400 | 1,5400 | 176.200 |
27 feb 2024 | 1,3500 | 1,4400 | 1,3000 | 1,4100 | 1,4100 | 151.800 |
26 feb 2024 | 1,4200 | 1,4850 | 1,3400 | 1,3500 | 1,3500 | 39.600 |
23 feb 2024 | 1,4000 | 1,5550 | 1,3420 | 1,4000 | 1,4000 | 116.200 |
22 feb 2024 | 1,5800 | 1,7500 | 1,5400 | 1,6000 | 1,6000 | 91.400 |
21 feb 2024 | 1,6800 | 1,7400 | 1,5300 | 1,6900 | 1,6900 | 131.000 |
20 feb 2024 | 1,4700 | 1,9000 | 1,4700 | 1,8200 | 1,8200 | 636.800 |
16 feb 2024 | 1,9400 | 2,4000 | 1,4010 | 1,8000 | 1,8000 | 12.103.500 |
15 feb 2024 | 1,1000 | 1,1100 | 1,0450 | 1,0600 | 1,0600 | 1.037.100 |
14 feb 2024 | 0,9300 | 1,0200 | 0,9300 | 0,9620 | 0,9620 | 6.100 |
13 feb 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 500 |
12 feb 2024 | 0,9300 | 1,0250 | 0,9300 | 1,0000 | 1,0000 | 1.100 |
09 feb 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1.700 |
08 feb 2024 | 1,0000 | 1,1300 | 1,0000 | 1,0000 | 1,0000 | 17.000 |
07 feb 2024 | 0,9300 | 1,0100 | 0,9300 | 0,9650 | 0,9650 | 15.900 |
06 feb 2024 | 0,9300 | 0,9360 | 0,9300 | 0,9300 | 0,9300 | 1.800 |
*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...