Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 0,7020 | 0,7300 | 0,6980 | 0,7160 | 0,7160 | 9.692 |
06 mag 2024 | 0,7100 | 0,7280 | 0,7000 | 0,7260 | 0,7260 | 9.783 |
03 mag 2024 | 0,6820 | 0,7140 | 0,6660 | 0,6880 | 0,6880 | 19.214 |
02 mag 2024 | 0,6620 | 0,6920 | 0,6620 | 0,6840 | 0,6840 | 5.372 |
30 apr 2024 | 0,6700 | 0,6980 | 0,6340 | 0,6600 | 0,6600 | 26.001 |
29 apr 2024 | 0,6400 | 0,6700 | 0,6340 | 0,6500 | 0,6500 | 34.644 |
26 apr 2024 | 0,6400 | 0,6400 | 0,6300 | 0,6320 | 0,6320 | 18.050 |
25 apr 2024 | 0,6400 | 0,6400 | 0,6340 | 0,6340 | 0,6340 | 15.500 |
24 apr 2024 | 0,6400 | 0,6400 | 0,6340 | 0,6400 | 0,6400 | 8.664 |
23 apr 2024 | 0,6500 | 0,6660 | 0,6200 | 0,6260 | 0,6260 | 30.449 |
22 apr 2024 | 0,6340 | 0,6820 | 0,6340 | 0,6400 | 0,6400 | 32.361 |
19 apr 2024 | 0,7000 | 0,7000 | 0,6700 | 0,6700 | 0,6700 | 4.737 |
18 apr 2024 | 0,7000 | 0,7000 | 0,6800 | 0,7000 | 0,7000 | 3.090 |
17 apr 2024 | 0,6920 | 0,7060 | 0,6920 | 0,7000 | 0,7000 | 14.919 |
16 apr 2024 | 0,6700 | 0,6900 | 0,6660 | 0,6900 | 0,6900 | 28.068 |
15 apr 2024 | 0,7000 | 0,7200 | 0,6880 | 0,6880 | 0,6880 | 17.663 |
12 apr 2024 | 0,7240 | 0,7660 | 0,7100 | 0,7120 | 0,7120 | 35.890 |
11 apr 2024 | 0,7300 | 0,7300 | 0,7300 | 0,7300 | 0,7300 | 1.000 |
10 apr 2024 | 0,7200 | 0,7200 | 0,7200 | 0,7200 | 0,7200 | 1.481 |
09 apr 2024 | 0,7400 | 0,7780 | 0,7240 | 0,7300 | 0,7300 | 20.433 |
08 apr 2024 | 0,7280 | 0,7400 | 0,7180 | 0,7180 | 0,7180 | 9.250 |
05 apr 2024 | 0,7100 | 0,7440 | 0,7100 | 0,7440 | 0,7440 | 9.426 |
04 apr 2024 | 0,7300 | 0,7540 | 0,7300 | 0,7380 | 0,7380 | 8.625 |
03 apr 2024 | 0,7700 | 0,7700 | 0,7000 | 0,7040 | 0,7040 | 10.125 |
02 apr 2024 | 0,7480 | 0,8000 | 0,7400 | 0,7860 | 0,7860 | 49.375 |
28 mar 2024 | 0,7080 | 0,7400 | 0,7080 | 0,7340 | 0,7340 | 19.800 |
27 mar 2024 | 0,7000 | 0,7000 | 0,6720 | 0,7000 | 0,7000 | 20.894 |
26 mar 2024 | 0,7000 | 0,7280 | 0,6900 | 0,7000 | 0,7000 | 21.050 |
25 mar 2024 | 0,7900 | 0,8020 | 0,6500 | 0,6500 | 0,6500 | 66.211 |
22 mar 2024 | 0,7820 | 0,7820 | 0,7700 | 0,7700 | 0,7700 | 12.875 |
21 mar 2024 | 0,7700 | 0,8120 | 0,7700 | 0,7820 | 0,7820 | 18.868 |
20 mar 2024 | 0,7600 | 0,8240 | 0,7580 | 0,7700 | 0,7700 | 18.227 |
19 mar 2024 | 0,6800 | 0,7780 | 0,6580 | 0,7640 | 0,7640 | 68.393 |
18 mar 2024 | 0,7280 | 0,7280 | 0,6920 | 0,6980 | 0,6980 | 10.070 |
15 mar 2024 | 0,7580 | 0,7580 | 0,7000 | 0,7000 | 0,7000 | 61.957 |
14 mar 2024 | 0,7900 | 0,8400 | 0,7600 | 0,7600 | 0,7600 | 21.910 |
13 mar 2024 | 0,8000 | 0,8000 | 0,7580 | 0,7880 | 0,7880 | 24.795 |
12 mar 2024 | 0,8500 | 0,9040 | 0,7780 | 0,7840 | 0,7840 | 39.814 |
11 mar 2024 | 0,9480 | 0,9480 | 0,7700 | 0,7980 | 0,7980 | 40.634 |
08 mar 2024 | 0,9820 | 0,9920 | 0,9000 | 0,9380 | 0,9380 | 34.658 |
07 mar 2024 | 0,9820 | 1,0200 | 0,9200 | 0,9880 | 0,9880 | 60.795 |
06 mar 2024 | 0,9900 | 1,1400 | 0,9700 | 1,0000 | 1,0000 | 126.285 |
05 mar 2024 | 1,2750 | 1,2750 | 1,0000 | 1,0000 | 1,0000 | 95.240 |
04 mar 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
01 mar 2024 | 1,6250 | 1,7000 | 1,6250 | 1,6900 | 1,6900 | 5.694 |
29 feb 2024 | 1,6600 | 1,7200 | 1,6000 | 1,6200 | 1,6200 | 18.355 |
28 feb 2024 | 1,7250 | 1,7250 | 1,6700 | 1,6800 | 1,6800 | 8.858 |
27 feb 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 400 |
26 feb 2024 | 1,7300 | 1,7800 | 1,7250 | 1,7250 | 1,7250 | 9.597 |
23 feb 2024 | 1,7900 | 1,7900 | 1,7850 | 1,7900 | 1,7900 | 1.080 |
22 feb 2024 | 1,7600 | 1,7800 | 1,7450 | 1,7800 | 1,7800 | 3.350 |
21 feb 2024 | 1,6850 | 1,7600 | 1,6850 | 1,7600 | 1,7600 | 5.149 |
20 feb 2024 | 1,6700 | 1,6850 | 1,6450 | 1,6850 | 1,6850 | 3.798 |
19 feb 2024 | 1,6300 | 1,6900 | 1,6100 | 1,6700 | 1,6700 | 18.086 |
16 feb 2024 | 1,6800 | 1,6900 | 1,6350 | 1,6900 | 1,6900 | 3.918 |
15 feb 2024 | 1,7050 | 1,7200 | 1,6900 | 1,7200 | 1,7200 | 2.650 |
14 feb 2024 | 1,7000 | 1,7150 | 1,6950 | 1,7150 | 1,7150 | 3.400 |
13 feb 2024 | 1,7350 | 1,7350 | 1,7100 | 1,7250 | 1,7250 | 1.810 |
12 feb 2024 | 1,7750 | 1,7900 | 1,7750 | 1,7900 | 1,7900 | 6.500 |
09 feb 2024 | 1,7900 | 1,7900 | 1,7050 | 1,7700 | 1,7700 | 21.327 |
08 feb 2024 | 1,8000 | 1,8500 | 1,7600 | 1,8350 | 1,8350 | 3.881 |
07 feb 2024 | 1,8250 | 1,8250 | 1,8100 | 1,8200 | 1,8200 | 3.900 |
06 feb 2024 | 1,7900 | 1,8900 | 1,7750 | 1,8250 | 1,8250 | 37.223 |
05 feb 2024 | 1,8050 | 1,8100 | 1,8050 | 1,8100 | 1,8100 | 1.000 |
02 feb 2024 | 1,8250 | 1,8250 | 1,7400 | 1,7950 | 1,7950 | 2.405 |
01 feb 2024 | 1,7150 | 1,8200 | 1,7150 | 1,8200 | 1,8200 | 4.280 |
31 gen 2024 | 1,7700 | 1,8850 | 1,7500 | 1,7500 | 1,7500 | 30.216 |
30 gen 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 550 |
29 gen 2024 | 1,7800 | 1,7900 | 1,7400 | 1,7750 | 1,7750 | 3.489 |
26 gen 2024 | 1,8350 | 1,8450 | 1,7850 | 1,8450 | 1,8450 | 3.755 |
25 gen 2024 | 1,8250 | 1,8500 | 1,7500 | 1,8000 | 1,8000 | 11.549 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 1,7200 | 1,7400 | 1,6800 | 1,7400 | 1,7400 | 47.423 |
19 gen 2024 | 1,8350 | 1,9100 | 1,7950 | 1,8300 | 1,8300 | 12.665 |
18 gen 2024 | 1,8800 | 1,8800 | 1,8000 | 1,8200 | 1,8200 | 26.823 |
17 gen 2024 | 1,9200 | 1,9600 | 1,9200 | 1,9300 | 1,9300 | 2.064 |
16 gen 2024 | 1,9600 | 1,9600 | 1,9000 | 1,9000 | 1,9000 | 11.568 |
15 gen 2024 | 1,9400 | 2,0000 | 1,8950 | 2,0000 | 2,0000 | 13.700 |
12 gen 2024 | 1,9600 | 1,9950 | 1,8600 | 1,9000 | 1,9000 | 25.306 |
11 gen 2024 | 2,0400 | 2,0500 | 1,8800 | 1,9300 | 1,9300 | 38.652 |
10 gen 2024 | 2,1800 | 2,1800 | 1,9850 | 1,9850 | 1,9850 | 133.710 |
09 gen 2024 | 2,3400 | 2,3400 | 2,1600 | 2,2000 | 2,2000 | 44.009 |
08 gen 2024 | 2,4000 | 2,4900 | 2,3000 | 2,3000 | 2,3000 | 11.188 |
05 gen 2024 | 2,4500 | 2,5000 | 2,3500 | 2,4100 | 2,4100 | 14.943 |
04 gen 2024 | 2,6100 | 2,6100 | 2,4400 | 2,4500 | 2,4500 | 11.480 |
03 gen 2024 | 2,5800 | 2,6400 | 2,5400 | 2,5400 | 2,5400 | 5.276 |
02 gen 2024 | 2,6800 | 2,6900 | 2,6000 | 2,6000 | 2,6000 | 3.647 |
29 dic 2023 | 2,6300 | 2,6700 | 2,5800 | 2,6700 | 2,6700 | 7.151 |
28 dic 2023 | 2,6800 | 2,6800 | 2,6200 | 2,6500 | 2,6500 | 28.350 |
27 dic 2023 | 2,8000 | 2,8000 | 2,6500 | 2,7400 | 2,7400 | 18.075 |
22 dic 2023 | 2,8500 | 2,9000 | 2,8400 | 2,9000 | 2,9000 | 3.362 |
21 dic 2023 | 2,7800 | 2,8000 | 2,7000 | 2,8000 | 2,8000 | 7.147 |
20 dic 2023 | 2,8900 | 2,8900 | 2,8200 | 2,8200 | 2,8200 | 11.518 |
19 dic 2023 | 2,8700 | 2,9600 | 2,8700 | 2,9500 | 2,9500 | 3.281 |
18 dic 2023 | 2,9800 | 2,9800 | 2,8200 | 2,9500 | 2,9500 | 1.707 |
15 dic 2023 | 2,9300 | 2,9800 | 2,9000 | 2,9000 | 2,9000 | 2.425 |
14 dic 2023 | 2,9700 | 2,9700 | 2,8900 | 2,8900 | 2,8900 | 8.356 |
13 dic 2023 | 2,9900 | 3,0000 | 2,9900 | 3,0000 | 3,0000 | 600 |
12 dic 2023 | 2,9400 | 3,0000 | 2,9000 | 3,0000 | 3,0000 | 4.600 |
*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...