Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 1,7700 | 1,8281 | 1,7500 | 1,7900 | 1,7900 | 2.188.545 |
01 mag 2024 | 1,7500 | 1,8300 | 1,7300 | 1,7500 | 1,7500 | 4.520.200 |
30 apr 2024 | 1,7300 | 1,7300 | 1,6700 | 1,6700 | 1,6700 | 3.206.500 |
29 apr 2024 | 1,7000 | 1,7500 | 1,6700 | 1,7500 | 1,7500 | 2.411.100 |
26 apr 2024 | 1,6200 | 1,7000 | 1,6000 | 1,6900 | 1,6900 | 1.887.500 |
25 apr 2024 | 1,6000 | 1,6600 | 1,5800 | 1,6300 | 1,6300 | 1.831.800 |
24 apr 2024 | 1,6600 | 1,6700 | 1,6000 | 1,6100 | 1,6100 | 3.932.500 |
23 apr 2024 | 1,6500 | 1,7300 | 1,6300 | 1,6900 | 1,6900 | 3.102.500 |
22 apr 2024 | 1,6800 | 1,6900 | 1,6400 | 1,6500 | 1,6500 | 2.198.500 |
19 apr 2024 | 1,6900 | 1,7200 | 1,6600 | 1,6900 | 1,6900 | 1.812.700 |
18 apr 2024 | 1,6800 | 1,7400 | 1,6700 | 1,7100 | 1,7100 | 3.733.100 |
17 apr 2024 | 1,6700 | 1,7100 | 1,6500 | 1,6900 | 1,6900 | 2.474.100 |
16 apr 2024 | 1,6600 | 1,7000 | 1,6100 | 1,6600 | 1,6600 | 2.697.700 |
15 apr 2024 | 1,7100 | 1,7400 | 1,6600 | 1,6900 | 1,6900 | 2.838.900 |
12 apr 2024 | 1,7700 | 1,8200 | 1,6700 | 1,6900 | 1,6900 | 3.354.600 |
11 apr 2024 | 1,7100 | 1,7800 | 1,6700 | 1,7700 | 1,7700 | 3.175.400 |
10 apr 2024 | 1,6900 | 1,7300 | 1,6700 | 1,7100 | 1,7100 | 3.108.100 |
09 apr 2024 | 1,7300 | 1,7400 | 1,6800 | 1,7100 | 1,7100 | 2.209.800 |
08 apr 2024 | 1,7700 | 1,7800 | 1,6800 | 1,7300 | 1,7300 | 3.528.400 |
05 apr 2024 | 1,7200 | 1,7900 | 1,7100 | 1,7700 | 1,7700 | 2.013.200 |
04 apr 2024 | 1,8000 | 1,8000 | 1,6800 | 1,7200 | 1,7200 | 3.009.900 |
03 apr 2024 | 1,6900 | 1,8300 | 1,6700 | 1,7800 | 1,7800 | 6.493.800 |
02 apr 2024 | 1,6700 | 1,6900 | 1,6200 | 1,6700 | 1,6700 | 2.066.500 |
01 apr 2024 | 1,6400 | 1,7000 | 1,6100 | 1,6600 | 1,6600 | 3.294.400 |
28 mar 2024 | 1,5800 | 1,6500 | 1,5800 | 1,6000 | 1,6000 | 3.624.300 |
27 mar 2024 | 1,6000 | 1,6000 | 1,5600 | 1,5800 | 1,5800 | 1.465.700 |
26 mar 2024 | 1,6200 | 1,6300 | 1,5500 | 1,5900 | 1,5900 | 1.521.500 |
25 mar 2024 | 1,5900 | 1,6500 | 1,5600 | 1,5900 | 1,5900 | 1.777.500 |
22 mar 2024 | 1,6100 | 1,6300 | 1,5600 | 1,5900 | 1,5900 | 1.660.100 |
21 mar 2024 | 1,5800 | 1,6100 | 1,5300 | 1,6000 | 1,6000 | 2.413.900 |
20 mar 2024 | 1,4800 | 1,5700 | 1,4600 | 1,5700 | 1,5700 | 2.388.200 |
19 mar 2024 | 1,4700 | 1,5100 | 1,4500 | 1,4900 | 1,4900 | 2.264.900 |
18 mar 2024 | 1,4900 | 1,5100 | 1,4600 | 1,4800 | 1,4800 | 1.806.200 |
15 mar 2024 | 1,4700 | 1,5200 | 1,4400 | 1,4700 | 1,4700 | 5.565.100 |
14 mar 2024 | 1,4900 | 1,5000 | 1,3900 | 1,4500 | 1,4500 | 5.595.800 |
13 mar 2024 | 1,5300 | 1,5700 | 1,4600 | 1,4800 | 1,4800 | 4.473.900 |
12 mar 2024 | 1,5300 | 1,5700 | 1,5100 | 1,5100 | 1,5100 | 2.062.100 |
11 mar 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5300 | 1,5300 | 3.742.300 |
08 mar 2024 | 1,6600 | 1,6800 | 1,5400 | 1,5700 | 1,5700 | 3.703.100 |
07 mar 2024 | 1,6000 | 1,7000 | 1,5900 | 1,6700 | 1,6700 | 4.355.600 |
06 mar 2024 | 1,5500 | 1,6200 | 1,5500 | 1,5800 | 1,5800 | 3.343.000 |
05 mar 2024 | 1,6000 | 1,6000 | 1,5400 | 1,5600 | 1,5600 | 2.274.000 |
04 mar 2024 | 1,7000 | 1,7000 | 1,5800 | 1,5900 | 1,5900 | 2.910.800 |
01 mar 2024 | 1,6000 | 1,7000 | 1,6000 | 1,6700 | 1,6700 | 3.346.100 |
29 feb 2024 | 1,5700 | 1,6200 | 1,5400 | 1,5900 | 1,5900 | 3.722.000 |
28 feb 2024 | 1,6100 | 1,6200 | 1,5500 | 1,5700 | 1,5700 | 3.573.800 |
27 feb 2024 | 1,6000 | 1,6700 | 1,6000 | 1,6300 | 1,6300 | 2.214.100 |
26 feb 2024 | 1,5700 | 1,6300 | 1,5600 | 1,6000 | 1,6000 | 1.933.000 |
23 feb 2024 | 1,5700 | 1,6200 | 1,5600 | 1,5900 | 1,5900 | 1.831.600 |
22 feb 2024 | 1,6400 | 1,6500 | 1,5800 | 1,5900 | 1,5900 | 2.130.400 |
21 feb 2024 | 1,6300 | 1,6600 | 1,5900 | 1,6200 | 1,6200 | 2.801.000 |
20 feb 2024 | 1,6700 | 1,7000 | 1,6000 | 1,6300 | 1,6300 | 4.312.900 |
16 feb 2024 | 1,6900 | 1,7200 | 1,6700 | 1,7000 | 1,7000 | 2.783.200 |
15 feb 2024 | 1,7400 | 1,7600 | 1,6800 | 1,7000 | 1,7000 | 4.856.200 |
14 feb 2024 | 1,8200 | 1,8200 | 1,7300 | 1,7400 | 1,7400 | 3.636.700 |
13 feb 2024 | 1,8300 | 1,8300 | 1,7600 | 1,7900 | 1,7900 | 2.975.500 |
12 feb 2024 | 1,7900 | 1,8600 | 1,7700 | 1,8500 | 1,8500 | 2.430.700 |
09 feb 2024 | 1,8600 | 1,8900 | 1,8000 | 1,8000 | 1,8000 | 3.117.800 |
08 feb 2024 | 1,9400 | 1,9400 | 1,8300 | 1,8600 | 1,8600 | 4.627.500 |
07 feb 2024 | 1,9500 | 1,9700 | 1,9000 | 1,9000 | 1,9000 | 4.331.700 |
06 feb 2024 | 1,9900 | 2,0000 | 1,9200 | 1,9500 | 1,9500 | 2.309.300 |
05 feb 2024 | 2,0100 | 2,0100 | 1,9100 | 1,9800 | 1,9800 | 3.932.000 |
02 feb 2024 | 2,0000 | 2,0100 | 1,9500 | 2,0100 | 2,0100 | 4.558.700 |
01 feb 2024 | 1,8900 | 2,0000 | 1,8700 | 1,9700 | 1,9700 | 6.120.900 |
31 gen 2024 | 1,8300 | 1,8900 | 1,7900 | 1,8400 | 1,8400 | 5.048.300 |
30 gen 2024 | 1,7600 | 1,8600 | 1,7400 | 1,8500 | 1,8500 | 6.088.700 |
29 gen 2024 | 1,7400 | 1,7700 | 1,6700 | 1,7600 | 1,7600 | 2.208.500 |
26 gen 2024 | 1,7300 | 1,7500 | 1,6900 | 1,7500 | 1,7500 | 1.997.100 |
25 gen 2024 | 1,7800 | 1,8000 | 1,7000 | 1,7100 | 1,7100 | 1.969.900 |
24 gen 2024 | 1,7800 | 1,8100 | 1,7700 | 1,7800 | 1,7800 | 1.885.400 |
23 gen 2024 | 1,7400 | 1,7800 | 1,7100 | 1,7700 | 1,7700 | 2.366.100 |
22 gen 2024 | 1,7200 | 1,7500 | 1,7000 | 1,7300 | 1,7300 | 1.860.500 |
19 gen 2024 | 1,7800 | 1,7800 | 1,6800 | 1,7200 | 1,7200 | 2.820.600 |
18 gen 2024 | 1,7700 | 1,7900 | 1,6900 | 1,7500 | 1,7500 | 2.773.500 |
17 gen 2024 | 1,7400 | 1,7800 | 1,7000 | 1,7600 | 1,7600 | 4.304.500 |
16 gen 2024 | 1,7900 | 1,8500 | 1,7500 | 1,7500 | 1,7500 | 8.266.600 |
12 gen 2024 | 1,6700 | 1,7600 | 1,6700 | 1,7300 | 1,7300 | 10.155.100 |
11 gen 2024 | 1,6000 | 1,6300 | 1,5500 | 1,6300 | 1,6300 | 2.489.200 |
10 gen 2024 | 1,6000 | 1,6300 | 1,5600 | 1,6000 | 1,6000 | 2.951.200 |
09 gen 2024 | 1,5000 | 1,6000 | 1,4700 | 1,5700 | 1,5700 | 4.187.400 |
08 gen 2024 | 1,4800 | 1,5100 | 1,4400 | 1,5100 | 1,5100 | 1.142.500 |
05 gen 2024 | 1,5100 | 1,5300 | 1,4600 | 1,4600 | 1,4600 | 1.302.300 |
04 gen 2024 | 1,5000 | 1,5500 | 1,4800 | 1,5000 | 1,5000 | 1.330.800 |
03 gen 2024 | 1,4900 | 1,5400 | 1,4500 | 1,5000 | 1,5000 | 2.041.700 |
02 gen 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5000 | 1,5000 | 2.293.900 |
29 dic 2023 | 1,5000 | 1,5600 | 1,4800 | 1,5400 | 1,5400 | 2.406.800 |
28 dic 2023 | 1,5300 | 1,5400 | 1,4800 | 1,4900 | 1,4900 | 2.741.400 |
27 dic 2023 | 1,5800 | 1,5800 | 1,5200 | 1,5400 | 1,5400 | 1.845.400 |
26 dic 2023 | 1,5500 | 1,5900 | 1,5300 | 1,5700 | 1,5700 | 933.900 |
22 dic 2023 | 1,5400 | 1,6200 | 1,5300 | 1,5600 | 1,5600 | 1.814.400 |
21 dic 2023 | 1,4600 | 1,5500 | 1,4600 | 1,5500 | 1,5500 | 1.937.300 |
20 dic 2023 | 1,4600 | 1,5200 | 1,4500 | 1,4700 | 1,4700 | 2.535.500 |
19 dic 2023 | 1,4900 | 1,5200 | 1,4500 | 1,4600 | 1,4600 | 4.837.900 |
18 dic 2023 | 1,5000 | 1,6000 | 1,5000 | 1,5300 | 1,5300 | 1.812.700 |
15 dic 2023 | 1,5800 | 1,6200 | 1,4800 | 1,4900 | 1,4900 | 4.731.100 |
14 dic 2023 | 1,5400 | 1,6000 | 1,5000 | 1,5900 | 1,5900 | 3.909.800 |
13 dic 2023 | 1,5600 | 1,5700 | 1,4800 | 1,5400 | 1,5400 | 2.554.700 |
12 dic 2023 | 1,5300 | 1,5700 | 1,5100 | 1,5700 | 1,5700 | 2.077.400 |
11 dic 2023 | 1,5700 | 1,5700 | 1,5200 | 1,5400 | 1,5400 | 1.018.300 |
08 dic 2023 | 1,5400 | 1,5900 | 1,5400 | 1,5600 | 1,5600 | 1.365.900 |
*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...