Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 1,0800 | 1,1800 | 1,0700 | 1,1800 | 1,1800 | 18.182.100 |
25 lug 2024 | 1,3000 | 1,3300 | 1,2800 | 1,3000 | 1,3000 | 3.355.300 |
24 lug 2024 | 1,3800 | 1,3900 | 1,3100 | 1,3200 | 1,3200 | 2.617.200 |
23 lug 2024 | 1,3400 | 1,4000 | 1,3300 | 1,3800 | 1,3800 | 2.376.000 |
22 lug 2024 | 1,3700 | 1,3900 | 1,3200 | 1,3500 | 1,3500 | 2.669.300 |
19 lug 2024 | 1,3700 | 1,4200 | 1,3400 | 1,3500 | 1,3500 | 2.798.800 |
18 lug 2024 | 1,4200 | 1,4200 | 1,3600 | 1,3600 | 1,3600 | 3.534.700 |
17 lug 2024 | 1,4900 | 1,4900 | 1,3900 | 1,4200 | 1,4200 | 3.704.400 |
16 lug 2024 | 1,5100 | 1,5100 | 1,4600 | 1,4900 | 1,4900 | 3.090.700 |
15 lug 2024 | 1,5100 | 1,5300 | 1,4800 | 1,5000 | 1,5000 | 2.823.300 |
12 lug 2024 | 1,5000 | 1,5100 | 1,4600 | 1,5000 | 1,5000 | 1.794.400 |
11 lug 2024 | 1,4700 | 1,5100 | 1,4500 | 1,5000 | 1,5000 | 2.727.200 |
10 lug 2024 | 1,3800 | 1,5000 | 1,3800 | 1,4700 | 1,4700 | 3.889.500 |
09 lug 2024 | 1,3700 | 1,4100 | 1,3500 | 1,3800 | 1,3800 | 2.336.700 |
08 lug 2024 | 1,3600 | 1,3900 | 1,3400 | 1,3600 | 1,3600 | 2.363.800 |
05 lug 2024 | 1,4000 | 1,4000 | 1,3400 | 1,3600 | 1,3600 | 1.796.600 |
03 lug 2024 | 1,3900 | 1,4100 | 1,3700 | 1,3800 | 1,3800 | 1.347.700 |
02 lug 2024 | 1,4000 | 1,4100 | 1,3400 | 1,3500 | 1,3500 | 2.426.500 |
01 lug 2024 | 1,4000 | 1,4200 | 1,3800 | 1,4100 | 1,4100 | 1.905.200 |
28 giu 2024 | 1,4400 | 1,4400 | 1,3800 | 1,4000 | 1,4000 | 39.345.700 |
27 giu 2024 | 1,4300 | 1,4900 | 1,3900 | 1,4200 | 1,4200 | 4.773.900 |
26 giu 2024 | 1,2900 | 1,4200 | 1,2900 | 1,4100 | 1,4100 | 4.692.400 |
25 giu 2024 | 1,3700 | 1,3800 | 1,2800 | 1,2800 | 1,2800 | 4.878.300 |
24 giu 2024 | 1,4200 | 1,4400 | 1,3700 | 1,3700 | 1,3700 | 2.646.000 |
21 giu 2024 | 1,4400 | 1,4600 | 1,4100 | 1,4100 | 1,4100 | 3.597.200 |
20 giu 2024 | 1,4500 | 1,5000 | 1,4400 | 1,4500 | 1,4500 | 4.093.000 |
18 giu 2024 | 1,4500 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 1.939.700 |
17 giu 2024 | 1,4800 | 1,5000 | 1,4200 | 1,4500 | 1,4500 | 2.952.500 |
14 giu 2024 | 1,5000 | 1,5200 | 1,4700 | 1,4800 | 1,4800 | 2.306.800 |
13 giu 2024 | 1,4900 | 1,5300 | 1,4800 | 1,5100 | 1,5100 | 3.141.300 |
12 giu 2024 | 1,4600 | 1,5200 | 1,4600 | 1,4900 | 1,4900 | 3.821.800 |
11 giu 2024 | 1,5300 | 1,5300 | 1,4600 | 1,4600 | 1,4600 | 3.678.200 |
10 giu 2024 | 1,5300 | 1,5700 | 1,5200 | 1,5400 | 1,5400 | 3.529.200 |
07 giu 2024 | 1,5800 | 1,5800 | 1,5100 | 1,5100 | 1,5100 | 2.446.400 |
06 giu 2024 | 1,6000 | 1,6100 | 1,5700 | 1,5800 | 1,5800 | 3.205.300 |
05 giu 2024 | 1,6500 | 1,6700 | 1,5900 | 1,5900 | 1,5900 | 5.029.200 |
04 giu 2024 | 1,7000 | 1,7300 | 1,6000 | 1,6400 | 1,6400 | 5.652.400 |
03 giu 2024 | 1,8000 | 1,8100 | 1,6700 | 1,7100 | 1,7100 | 3.101.700 |
31 mag 2024 | 1,8000 | 1,8400 | 1,7800 | 1,8000 | 1,8000 | 2.825.500 |
30 mag 2024 | 1,7900 | 1,8100 | 1,7700 | 1,7900 | 1,7900 | 2.585.500 |
29 mag 2024 | 1,7800 | 1,7900 | 1,7300 | 1,7900 | 1,7900 | 2.460.300 |
28 mag 2024 | 1,7800 | 1,8200 | 1,7400 | 1,8000 | 1,8000 | 4.217.000 |
24 mag 2024 | 1,7000 | 1,7800 | 1,7000 | 1,7600 | 1,7600 | 2.547.300 |
23 mag 2024 | 1,7300 | 1,7500 | 1,6800 | 1,7100 | 1,7100 | 3.625.700 |
22 mag 2024 | 1,8200 | 1,8300 | 1,7300 | 1,7300 | 1,7300 | 4.096.300 |
21 mag 2024 | 1,8400 | 1,8700 | 1,8200 | 1,8300 | 1,8300 | 3.164.000 |
20 mag 2024 | 1,8000 | 1,8800 | 1,7800 | 1,8400 | 1,8400 | 5.089.700 |
17 mag 2024 | 1,7200 | 1,8200 | 1,7000 | 1,7800 | 1,7800 | 5.529.500 |
16 mag 2024 | 1,7300 | 1,7500 | 1,7100 | 1,7200 | 1,7200 | 2.058.700 |
15 mag 2024 | 1,7500 | 1,7800 | 1,7400 | 1,7400 | 1,7400 | 2.907.100 |
14 mag 2024 | 1,7300 | 1,7700 | 1,7200 | 1,7500 | 1,7500 | 1.800.200 |
13 mag 2024 | 1,7700 | 1,7900 | 1,7100 | 1,7200 | 1,7200 | 2.375.600 |
10 mag 2024 | 1,7900 | 1,8200 | 1,7200 | 1,7400 | 1,7400 | 2.359.900 |
09 mag 2024 | 1,7600 | 1,8000 | 1,7400 | 1,8000 | 1,8000 | 2.532.900 |
08 mag 2024 | 1,7700 | 1,8000 | 1,7200 | 1,7400 | 1,7400 | 3.558.400 |
07 mag 2024 | 1,8300 | 1,9000 | 1,7800 | 1,7900 | 1,7900 | 3.861.600 |
06 mag 2024 | 1,8100 | 1,8400 | 1,7800 | 1,8000 | 1,8000 | 5.067.100 |
03 mag 2024 | 1,8300 | 1,8300 | 1,7700 | 1,8100 | 1,8100 | 2.836.200 |
02 mag 2024 | 1,7700 | 1,8300 | 1,7500 | 1,7900 | 1,7900 | 2.209.100 |
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 |
*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...