Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 1,6100 | 1,6300 | 1,6000 | 1,6200 | 1,6200 | 55.700 |
25 lug 2024 | 1,5600 | 1,6600 | 1,5600 | 1,6400 | 1,6400 | 8.000 |
24 lug 2024 | 1,6190 | 1,6500 | 1,5500 | 1,5500 | 1,5500 | 206.400 |
23 lug 2024 | 1,5700 | 1,6300 | 1,5700 | 1,5700 | 1,5700 | 2.100 |
22 lug 2024 | 1,5800 | 1,6000 | 1,5600 | 1,5700 | 1,5700 | 10.200 |
19 lug 2024 | 1,5500 | 1,6400 | 1,5500 | 1,6400 | 1,6400 | 600 |
18 lug 2024 | 1,6000 | 1,8400 | 1,5800 | 1,6000 | 1,6000 | 3.800 |
17 lug 2024 | 1,5400 | 1,7820 | 1,5400 | 1,5700 | 1,5700 | 5.500 |
16 lug 2024 | 1,5700 | 1,5980 | 1,5500 | 1,5500 | 1,5500 | 4.800 |
15 lug 2024 | 1,5700 | 1,6400 | 1,5700 | 1,6000 | 1,6000 | 7.700 |
12 lug 2024 | 1,5700 | 1,6300 | 1,5700 | 1,5700 | 1,5700 | 6.300 |
11 lug 2024 | 1,5700 | 1,6500 | 1,5700 | 1,6000 | 1,6000 | 4.800 |
10 lug 2024 | 1,6000 | 1,6700 | 1,6000 | 1,6000 | 1,6000 | 6.900 |
09 lug 2024 | 1,6500 | 1,7600 | 1,6100 | 1,6100 | 1,6100 | 6.900 |
08 lug 2024 | 1,6000 | 1,7000 | 1,6000 | 1,6500 | 1,6500 | 8.500 |
05 lug 2024 | 1,6700 | 1,7500 | 1,6000 | 1,6400 | 1,6400 | 7.900 |
03 lug 2024 | 1,7600 | 1,7800 | 1,7500 | 1,7600 | 1,7600 | 3.600 |
02 lug 2024 | 1,7740 | 1,8100 | 1,7400 | 1,7700 | 1,7700 | 9.400 |
01 lug 2024 | 1,8300 | 1,8700 | 1,7600 | 1,7600 | 1,7600 | 8.800 |
28 giu 2024 | 1,8800 | 1,8800 | 1,8400 | 1,8600 | 1,8600 | 26.900 |
27 giu 2024 | 1,9000 | 1,9000 | 1,8450 | 1,8700 | 1,8700 | 42.600 |
26 giu 2024 | 1,9000 | 1,9000 | 1,7700 | 1,8700 | 1,8700 | 46.500 |
25 giu 2024 | 1,9000 | 1,9000 | 1,7800 | 1,8800 | 1,8800 | 77.800 |
24 giu 2024 | 1,8800 | 1,9400 | 1,8300 | 1,8800 | 1,8800 | 70.200 |
21 giu 2024 | 1,8800 | 1,9000 | 1,7600 | 1,8700 | 1,8700 | 48.900 |
20 giu 2024 | 1,6700 | 1,8900 | 1,6260 | 1,8800 | 1,8800 | 55.600 |
18 giu 2024 | 1,6500 | 1,6520 | 1,6500 | 1,6520 | 1,6520 | 2.800 |
17 giu 2024 | 1,8000 | 1,8000 | 1,6500 | 1,6510 | 1,6510 | 27.100 |
14 giu 2024 | 1,8000 | 1,8000 | 1,7650 | 1,7750 | 1,7750 | 15.000 |
13 giu 2024 | 1,7500 | 1,7880 | 1,7500 | 1,7500 | 1,7500 | 10.600 |
12 giu 2024 | 1,7000 | 1,7500 | 1,7000 | 1,7000 | 1,7000 | 4.100 |
11 giu 2024 | 1,5700 | 1,7100 | 1,5700 | 1,7100 | 1,7100 | 4.300 |
10 giu 2024 | 1,5600 | 1,6000 | 1,5400 | 1,5950 | 1,5950 | 7.300 |
07 giu 2024 | 1,5900 | 1,6800 | 1,5900 | 1,6070 | 1,6070 | 21.300 |
06 giu 2024 | 1,7000 | 1,7500 | 1,6800 | 1,7050 | 1,7050 | 30.200 |
05 giu 2024 | 1,7400 | 1,7400 | 1,7000 | 1,7400 | 1,7400 | 22.800 |
04 giu 2024 | 1,9500 | 1,9500 | 1,6600 | 1,7400 | 1,7400 | 63.000 |
03 giu 2024 | 1,9300 | 2,0000 | 1,8700 | 1,9400 | 1,9400 | 58.900 |
31 mag 2024 | 1,8500 | 1,9200 | 1,7500 | 1,8700 | 1,8700 | 46.500 |
30 mag 2024 | 1,7500 | 1,8500 | 1,7100 | 1,8200 | 1,8200 | 33.400 |
29 mag 2024 | 1,6300 | 1,7900 | 1,6300 | 1,7000 | 1,7000 | 47.100 |
28 mag 2024 | 1,6500 | 1,7590 | 1,5950 | 1,6400 | 1,6400 | 86.700 |
24 mag 2024 | 1,7100 | 1,7100 | 1,5950 | 1,6100 | 1,6100 | 5.700 |
23 mag 2024 | 1,6000 | 1,7200 | 1,5100 | 1,6200 | 1,6200 | 51.200 |
22 mag 2024 | 1,4800 | 1,5500 | 1,4050 | 1,5500 | 1,5500 | 7.600 |
21 mag 2024 | 1,6000 | 1,6100 | 1,4800 | 1,4800 | 1,4800 | 16.500 |
20 mag 2024 | 1,5500 | 1,5500 | 1,4600 | 1,4600 | 1,4600 | 2.500 |
17 mag 2024 | 1,5700 | 1,5760 | 1,5360 | 1,5560 | 1,5560 | 1.900 |
16 mag 2024 | 1,7000 | 1,7000 | 1,4600 | 1,4600 | 1,4600 | 2.700 |
15 mag 2024 | 1,6000 | 1,6800 | 1,5600 | 1,5900 | 1,5900 | 21.000 |
14 mag 2024 | 1,5100 | 1,6400 | 1,5100 | 1,6400 | 1,6400 | 900 |
13 mag 2024 | 1,3900 | 1,6800 | 1,3900 | 1,5300 | 1,5300 | 37.100 |
10 mag 2024 | 1,3920 | 1,3920 | 1,3400 | 1,3700 | 1,3700 | 1.300 |
09 mag 2024 | 1,3500 | 1,3700 | 1,3500 | 1,3700 | 1,3700 | 2.300 |
08 mag 2024 | 1,3800 | 1,3800 | 1,3200 | 1,3500 | 1,3500 | 1.400 |
07 mag 2024 | 1,3400 | 1,4890 | 1,3400 | 1,3500 | 1,3500 | 4.400 |
06 mag 2024 | 1,4400 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 7.100 |
03 mag 2024 | 1,5400 | 1,5400 | 1,4250 | 1,4300 | 1,4300 | 8.700 |
02 mag 2024 | 1,5050 | 1,5250 | 1,5050 | 1,5250 | 1,5250 | 1.300 |
01 mag 2024 | 1,5300 | 1,6100 | 1,5200 | 1,5200 | 1,5200 | 1.000 |
30 apr 2024 | 1,5000 | 1,5400 | 1,4500 | 1,5000 | 1,5000 | 11.600 |
29 apr 2024 | 1,3800 | 1,6500 | 1,3800 | 1,5400 | 1,5400 | 10.100 |
26 apr 2024 | 1,3900 | 1,4000 | 1,3330 | 1,3700 | 1,3700 | 8.100 |
25 apr 2024 | 1,3750 | 1,4250 | 1,3000 | 1,4100 | 1,4100 | 26.600 |
24 apr 2024 | 1,4100 | 1,4100 | 1,3690 | 1,3700 | 1,3700 | 3.500 |
23 apr 2024 | 1,3800 | 1,4700 | 1,3800 | 1,4400 | 1,4400 | 4.000 |
22 apr 2024 | 1,3200 | 1,5000 | 1,3200 | 1,3700 | 1,3700 | 10.000 |
19 apr 2024 | 1,3800 | 1,3800 | 1,3110 | 1,3200 | 1,3200 | 4.100 |
18 apr 2024 | 1,3600 | 1,4100 | 1,3600 | 1,3750 | 1,3750 | 1.000 |
17 apr 2024 | 1,5050 | 1,5050 | 1,4150 | 1,4150 | 1,4150 | 3.000 |
16 apr 2024 | 1,3700 | 1,5600 | 1,3700 | 1,5100 | 1,5100 | 22.800 |
15 apr 2024 | 1,5200 | 1,5300 | 1,4220 | 1,4600 | 1,4600 | 9.700 |
12 apr 2024 | 1,5300 | 1,7200 | 1,5200 | 1,5510 | 1,5510 | 3.800 |
11 apr 2024 | 1,5500 | 1,7300 | 1,5500 | 1,5900 | 1,5900 | 52.100 |
10 apr 2024 | 1,5900 | 1,6900 | 1,4500 | 1,4500 | 1,4500 | 997.800 |
09 apr 2024 | 1,5600 | 1,8000 | 1,5000 | 1,6000 | 1,6000 | 28.500 |
08 apr 2024 | 1,5300 | 1,5680 | 1,5300 | 1,5600 | 1,5600 | 10.500 |
05 apr 2024 | 1,5100 | 1,5300 | 1,5100 | 1,5200 | 1,5200 | 6.600 |
04 apr 2024 | 1,5000 | 1,5500 | 1,5000 | 1,5400 | 1,5400 | 2.300 |
03 apr 2024 | 1,5000 | 1,5400 | 1,5000 | 1,5400 | 1,5400 | 16.300 |
02 apr 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5000 | 1,5000 | 5.000 |
01 apr 2024 | 1,5500 | 1,5800 | 1,5000 | 1,5000 | 1,5000 | 11.700 |
28 mar 2024 | 1,6000 | 1,6100 | 1,5100 | 1,5700 | 1,5700 | 79.000 |
27 mar 2024 | 1,5400 | 1,6900 | 1,5300 | 1,6000 | 1,6000 | 500.400 |
26 mar 2024 | 1,5920 | 1,5920 | 1,5100 | 1,5100 | 1,5100 | 2.700 |
25 mar 2024 | 1,5800 | 1,5850 | 1,5100 | 1,5150 | 1,5150 | 10.800 |
22 mar 2024 | 1,6000 | 1,6100 | 1,4900 | 1,6100 | 1,6100 | 39.500 |
21 mar 2024 | 1,8200 | 1,8300 | 1,6200 | 1,6200 | 1,6200 | 17.300 |
20 mar 2024 | 1,6400 | 1,8880 | 1,6400 | 1,7400 | 1,7400 | 128.700 |
19 mar 2024 | 1,6000 | 1,7400 | 1,5800 | 1,6600 | 1,6600 | 114.700 |
18 mar 2024 | 1,4600 | 1,6200 | 1,4600 | 1,5700 | 1,5700 | 75.100 |
15 mar 2024 | 1,4700 | 1,5000 | 1,4200 | 1,4200 | 1,4200 | 9.400 |
14 mar 2024 | 1,5000 | 1,5500 | 1,3000 | 1,4500 | 1,4500 | 59.500 |
13 mar 2024 | 1,8250 | 1,8250 | 1,5300 | 1,5600 | 1,5600 | 55.100 |
12 mar 2024 | 1,5500 | 1,8400 | 1,5430 | 1,6800 | 1,6800 | 40.900 |
11 mar 2024 | 1,5100 | 1,5790 | 1,5100 | 1,5790 | 1,5790 | 2.000 |
08 mar 2024 | 1,5900 | 1,5900 | 1,4850 | 1,5100 | 1,5100 | 3.800 |
07 mar 2024 | 1,5500 | 1,5920 | 1,5500 | 1,5700 | 1,5700 | 2.800 |
06 mar 2024 | 1,5000 | 1,6000 | 1,5000 | 1,5000 | 1,5000 | 3.100 |
05 mar 2024 | 1,5500 | 1,6200 | 1,5000 | 1,5000 | 1,5000 | 14.500 |
*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...