Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 1,2400 | 1,2600 | 1,2100 | 1,2200 | 1,2200 | 9.700 |
09 mag 2024 | 1,2000 | 1,2700 | 1,2000 | 1,2600 | 1,2600 | 30.400 |
08 mag 2024 | 1,1200 | 1,2300 | 1,0800 | 1,2000 | 1,2000 | 48.100 |
07 mag 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | 4.000 |
06 mag 2024 | 1,2800 | 1,3400 | 1,2400 | 1,2400 | 1,2400 | 44.300 |
03 mag 2024 | 1,3100 | 1,3200 | 1,2700 | 1,2800 | 1,2800 | 14.000 |
02 mag 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3400 | 1,3400 | 6.100 |
01 mag 2024 | 1,2800 | 1,3500 | 1,2700 | 1,3000 | 1,3000 | 33.500 |
30 apr 2024 | 1,3100 | 1,4000 | 1,2600 | 1,3000 | 1,3000 | 36.300 |
29 apr 2024 | 1,3700 | 1,3700 | 1,2800 | 1,3600 | 1,3600 | 6.300 |
26 apr 2024 | 1,3600 | 1,3700 | 1,3000 | 1,3000 | 1,3000 | 13.000 |
25 apr 2024 | 1,3300 | 1,3500 | 1,3000 | 1,3000 | 1,3000 | 20.700 |
24 apr 2024 | 1,3700 | 1,4200 | 1,3200 | 1,3600 | 1,3600 | 20.200 |
23 apr 2024 | 1,3800 | 1,3800 | 1,3300 | 1,3800 | 1,3800 | 18.700 |
22 apr 2024 | 1,3300 | 1,3700 | 1,3000 | 1,3400 | 1,3400 | 6.700 |
19 apr 2024 | 1,3600 | 1,3700 | 1,3000 | 1,3600 | 1,3600 | 8.100 |
18 apr 2024 | 1,3100 | 1,3700 | 1,2900 | 1,3100 | 1,3100 | 10.400 |
17 apr 2024 | 1,2800 | 1,3400 | 1,2800 | 1,3400 | 1,3400 | 9.600 |
16 apr 2024 | 1,3000 | 1,3200 | 1,2800 | 1,2800 | 1,2800 | 12.400 |
15 apr 2024 | 1,4200 | 1,4200 | 1,2600 | 1,3000 | 1,3000 | 58.900 |
12 apr 2024 | 1,4900 | 1,4900 | 1,3700 | 1,4200 | 1,4200 | 19.500 |
11 apr 2024 | 1,6000 | 1,6000 | 1,4700 | 1,4900 | 1,4900 | 23.700 |
10 apr 2024 | 1,6400 | 1,6400 | 1,4500 | 1,4800 | 1,4800 | 47.700 |
09 apr 2024 | 1,4800 | 1,5400 | 1,3000 | 1,5400 | 1,5400 | 47.600 |
08 apr 2024 | 1,5000 | 1,5000 | 1,4200 | 1,4500 | 1,4500 | 27.300 |
05 apr 2024 | 1,5900 | 1,5900 | 1,4300 | 1,5100 | 1,5100 | 14.900 |
04 apr 2024 | 1,5600 | 1,6300 | 1,5000 | 1,5000 | 1,5000 | 13.900 |
03 apr 2024 | 1,6100 | 1,6300 | 1,5300 | 1,5500 | 1,5500 | 11.600 |
02 apr 2024 | 1,5200 | 1,6200 | 1,5200 | 1,6000 | 1,6000 | 9.800 |
01 apr 2024 | 1,7000 | 1,7000 | 1,4800 | 1,5700 | 1,5700 | 25.700 |
28 mar 2024 | 1,4500 | 1,6600 | 1,4500 | 1,6600 | 1,6600 | 63.700 |
27 mar 2024 | 1,4600 | 1,5300 | 1,4100 | 1,4600 | 1,4600 | 56.000 |
26 mar 2024 | 1,3400 | 1,4100 | 1,3000 | 1,4100 | 1,4100 | 26.600 |
25 mar 2024 | 1,2200 | 1,3500 | 1,2200 | 1,3300 | 1,3300 | 9.100 |
22 mar 2024 | 1,2000 | 1,2900 | 1,1700 | 1,2700 | 1,2700 | 18.600 |
21 mar 2024 | 1,2200 | 1,3100 | 1,2200 | 1,2600 | 1,2600 | 43.900 |
20 mar 2024 | 1,2100 | 1,2500 | 1,2000 | 1,2300 | 1,2300 | 56.100 |
19 mar 2024 | 1,2200 | 1,2500 | 1,2000 | 1,2000 | 1,2000 | 14.000 |
18 mar 2024 | 1,2400 | 1,2600 | 1,2100 | 1,2200 | 1,2200 | 31.000 |
15 mar 2024 | 1,2200 | 1,2600 | 1,1700 | 1,2600 | 1,2600 | 15.200 |
14 mar 2024 | 1,2000 | 1,2400 | 1,1700 | 1,1800 | 1,1800 | 13.500 |
13 mar 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2000 | 1,2000 | 11.300 |
12 mar 2024 | 1,3100 | 1,3100 | 1,2000 | 1,2000 | 1,2000 | 20.300 |
11 mar 2024 | 1,2200 | 1,2700 | 1,1900 | 1,2200 | 1,2200 | 31.200 |
08 mar 2024 | 1,3100 | 1,3300 | 1,1600 | 1,2100 | 1,2100 | 81.200 |
07 mar 2024 | 1,3200 | 1,3700 | 1,2600 | 1,2600 | 1,2600 | 68.900 |
06 mar 2024 | 1,4200 | 1,4400 | 1,3100 | 1,3700 | 1,3700 | 75.700 |
05 mar 2024 | 1,4800 | 1,5000 | 1,4000 | 1,4400 | 1,4400 | 12.800 |
04 mar 2024 | 1,4600 | 1,5300 | 1,4300 | 1,5200 | 1,5200 | 33.400 |
01 mar 2024 | 1,5200 | 1,5500 | 1,4500 | 1,4700 | 1,4700 | 20.500 |
29 feb 2024 | 1,4700 | 1,5200 | 1,4300 | 1,4500 | 1,4500 | 30.300 |
28 feb 2024 | 1,5600 | 1,6200 | 1,4200 | 1,4400 | 1,4400 | 109.200 |
27 feb 2024 | 1,6300 | 1,6900 | 1,4800 | 1,6000 | 1,6000 | 228.200 |
26 feb 2024 | 1,6300 | 1,6900 | 1,5700 | 1,6400 | 1,6400 | 80.400 |
23 feb 2024 | 1,7000 | 1,7000 | 1,6100 | 1,6400 | 1,6400 | 40.000 |
22 feb 2024 | 1,6900 | 1,7200 | 1,6000 | 1,6100 | 1,6100 | 44.600 |
21 feb 2024 | 1,7500 | 1,7500 | 1,6700 | 1,7000 | 1,7000 | 39.300 |
20 feb 2024 | 1,7500 | 1,7500 | 1,6400 | 1,6800 | 1,6800 | 42.500 |
16 feb 2024 | 1,6600 | 1,7300 | 1,6300 | 1,6500 | 1,6500 | 20.400 |
15 feb 2024 | 1,6100 | 1,7100 | 1,6100 | 1,6300 | 1,6300 | 7.100 |
14 feb 2024 | 1,5900 | 1,7400 | 1,5900 | 1,6200 | 1,6200 | 11.600 |
13 feb 2024 | 1,6200 | 1,6200 | 1,5900 | 1,5900 | 1,5900 | 8.200 |
12 feb 2024 | 1,6000 | 1,7000 | 1,6000 | 1,6800 | 1,6800 | 10.400 |
09 feb 2024 | 1,5900 | 1,6400 | 1,5600 | 1,6300 | 1,6300 | 6.000 |
08 feb 2024 | 1,6000 | 1,6600 | 1,5600 | 1,5700 | 1,5700 | 5.800 |
07 feb 2024 | 1,5800 | 1,6900 | 1,5800 | 1,6500 | 1,6500 | 18.300 |
06 feb 2024 | 1,5900 | 1,7100 | 1,5400 | 1,6500 | 1,6500 | 38.100 |
05 feb 2024 | 1,6800 | 1,6800 | 1,5100 | 1,5700 | 1,5700 | 48.100 |
02 feb 2024 | 1,6900 | 1,6900 | 1,5900 | 1,6700 | 1,6700 | 59.900 |
01 feb 2024 | 1,6200 | 1,7100 | 1,5800 | 1,6600 | 1,6600 | 45.300 |
31 gen 2024 | 1,6600 | 1,7200 | 1,5300 | 1,5500 | 1,5500 | 94.500 |
30 gen 2024 | 1,6700 | 1,7700 | 1,6700 | 1,7300 | 1,7300 | 15.800 |
29 gen 2024 | 1,6400 | 1,7500 | 1,5400 | 1,7100 | 1,7100 | 57.500 |
26 gen 2024 | 1,5600 | 1,6800 | 1,5500 | 1,5800 | 1,5800 | 81.900 |
25 gen 2024 | 1,4500 | 1,6500 | 1,4000 | 1,6000 | 1,6000 | 132.100 |
24 gen 2024 | 1,4300 | 1,6400 | 1,4000 | 1,4800 | 1,4800 | 434.200 |
23 gen 2024 | 1,4800 | 1,7500 | 1,4800 | 1,7200 | 1,7200 | 392.900 |
22 gen 2024 | 2,0500 | 2,0500 | 1,7500 | 1,8500 | 1,8500 | 192.800 |
19 gen 2024 | 2,0800 | 2,0900 | 1,9200 | 2,0100 | 2,0100 | 98.100 |
18 gen 2024 | 2,0400 | 2,0900 | 1,9500 | 2,0300 | 2,0300 | 58.000 |
17 gen 2024 | 2,0000 | 2,0600 | 1,7900 | 2,0400 | 2,0400 | 123.000 |
16 gen 2024 | 2,0700 | 2,1000 | 1,9200 | 1,9600 | 1,9600 | 107.200 |
12 gen 2024 | 1,8900 | 2,0300 | 1,7700 | 1,9500 | 1,9500 | 54.500 |
11 gen 2024 | 2,0900 | 2,1400 | 1,8600 | 1,9700 | 1,9700 | 124.700 |
10 gen 2024 | 2,2700 | 2,2700 | 2,0400 | 2,0900 | 2,0900 | 77.500 |
09 gen 2024 | 2,4000 | 2,4000 | 2,0100 | 2,1800 | 2,1800 | 179.900 |
08 gen 2024 | 2,4000 | 2,5800 | 2,2300 | 2,3000 | 2,3000 | 256.500 |
05 gen 2024 | 1,8800 | 2,2900 | 1,8500 | 2,2500 | 2,2500 | 282.500 |
04 gen 2024 | 1,7100 | 1,8400 | 1,6800 | 1,8200 | 1,8200 | 98.000 |
03 gen 2024 | 1,7000 | 1,7200 | 1,6500 | 1,6700 | 1,6700 | 61.300 |
02 gen 2024 | 1,5700 | 1,7100 | 1,5700 | 1,6900 | 1,6900 | 50.600 |
29 dic 2023 | 1,5800 | 1,6200 | 1,5700 | 1,6200 | 1,6200 | 57.800 |
28 dic 2023 | 1,6000 | 1,6500 | 1,5800 | 1,5800 | 1,5800 | 141.400 |
27 dic 2023 | 1,5400 | 1,6100 | 1,5200 | 1,6000 | 1,6000 | 80.600 |
26 dic 2023 | 1,6200 | 1,6200 | 1,5400 | 1,5900 | 1,5900 | 49.800 |
22 dic 2023 | 1,6000 | 1,6200 | 1,5800 | 1,5900 | 1,5900 | 25.400 |
21 dic 2023 | 1,5500 | 1,6400 | 1,5500 | 1,5900 | 1,5900 | 30.000 |
20 dic 2023 | 1,6100 | 1,6200 | 1,4600 | 1,5100 | 1,5100 | 131.300 |
19 dic 2023 | 1,6000 | 1,6100 | 1,5800 | 1,6000 | 1,6000 | 59.500 |
18 dic 2023 | 1,5900 | 1,6000 | 1,5600 | 1,5800 | 1,5800 | 19.000 |
*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...