Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 1,1100 | 1,1300 | 1,0800 | 1,1200 | 1,1200 | 43.700 |
17 mag 2024 | 1,1100 | 1,1600 | 1,1100 | 1,1200 | 1,1200 | 19.400 |
16 mag 2024 | 1,1200 | 1,1300 | 1,1100 | 1,1100 | 1,1100 | 23.900 |
15 mag 2024 | 1,1500 | 1,1500 | 1,1100 | 1,1100 | 1,1100 | 18.500 |
14 mag 2024 | 1,1100 | 1,1600 | 1,1100 | 1,1500 | 1,1500 | 44.600 |
13 mag 2024 | 1,1600 | 1,1600 | 1,1100 | 1,1100 | 1,1100 | 42.100 |
10 mag 2024 | 1,1600 | 1,1700 | 1,1400 | 1,1500 | 1,1500 | 29.300 |
09 mag 2024 | 1,1800 | 1,1800 | 1,1500 | 1,1800 | 1,1800 | 21.600 |
08 mag 2024 | 1,1300 | 1,1700 | 1,1300 | 1,1700 | 1,1700 | 16.800 |
07 mag 2024 | 1,1500 | 1,1900 | 1,1500 | 1,1600 | 1,1600 | 19.900 |
06 mag 2024 | 1,1700 | 1,1900 | 1,1500 | 1,1500 | 1,1500 | 28.300 |
03 mag 2024 | 1,1800 | 1,1800 | 1,1500 | 1,1500 | 1,1500 | 6.600 |
02 mag 2024 | 1,1800 | 1,1800 | 1,1500 | 1,1600 | 1,1600 | 20.000 |
01 mag 2024 | 1,2000 | 1,2100 | 1,1500 | 1,1600 | 1,1600 | 21.600 |
30 apr 2024 | 1,1700 | 1,2100 | 1,1300 | 1,1900 | 1,1900 | 52.200 |
29 apr 2024 | 1,1600 | 1,2100 | 1,1400 | 1,1700 | 1,1700 | 37.500 |
26 apr 2024 | 1,2100 | 1,2100 | 1,0800 | 1,1700 | 1,1700 | 89.900 |
25 apr 2024 | 1,1900 | 1,2100 | 1,1500 | 1,1800 | 1,1800 | 29.500 |
24 apr 2024 | 1,2500 | 1,2500 | 1,1900 | 1,2100 | 1,2100 | 52.700 |
23 apr 2024 | 1,2400 | 1,2600 | 1,2100 | 1,2200 | 1,2200 | 70.300 |
22 apr 2024 | 1,2800 | 1,2900 | 1,2400 | 1,2500 | 1,2500 | 76.600 |
19 apr 2024 | 1,3100 | 1,3700 | 1,2800 | 1,2900 | 1,2900 | 217.000 |
18 apr 2024 | 1,2900 | 1,3000 | 1,2400 | 1,2500 | 1,2500 | 105.300 |
17 apr 2024 | 1,2600 | 1,3400 | 1,2100 | 1,2700 | 1,2700 | 193.000 |
16 apr 2024 | 1,4300 | 1,6700 | 1,2500 | 1,2800 | 1,2800 | 926.500 |
15 apr 2024 | 1,3500 | 1,4000 | 1,2200 | 1,3800 | 1,3800 | 497.900 |
12 apr 2024 | 1,2400 | 1,4900 | 1,2400 | 1,2900 | 1,2900 | 1.035.200 |
11 apr 2024 | 1,2600 | 1,2600 | 1,2200 | 1,2300 | 1,2300 | 28.200 |
10 apr 2024 | 1,1800 | 1,2800 | 1,1600 | 1,2400 | 1,2400 | 86.700 |
09 apr 2024 | 1,3300 | 1,3600 | 1,2400 | 1,2600 | 1,2600 | 60.100 |
08 apr 2024 | 1,3200 | 1,3800 | 1,3100 | 1,3400 | 1,3400 | 78.700 |
05 apr 2024 | 1,2500 | 1,3400 | 1,2100 | 1,3000 | 1,3000 | 118.500 |
04 apr 2024 | 1,2300 | 1,2700 | 1,2000 | 1,2400 | 1,2400 | 111.600 |
03 apr 2024 | 1,2400 | 1,2700 | 1,1800 | 1,2400 | 1,2400 | 105.700 |
02 apr 2024 | 1,1700 | 1,2700 | 1,1400 | 1,2400 | 1,2400 | 231.800 |
01 apr 2024 | 1,1000 | 1,1500 | 1,0800 | 1,1500 | 1,1500 | 82.300 |
28 mar 2024 | 1,0500 | 1,1100 | 1,0400 | 1,0800 | 1,0800 | 43.100 |
27 mar 2024 | 1,0600 | 1,0800 | 1,0200 | 1,0600 | 1,0600 | 83.300 |
26 mar 2024 | 1,1500 | 1,1900 | 1,0900 | 1,1400 | 1,1400 | 157.800 |
25 mar 2024 | 1,0400 | 1,1300 | 1,0400 | 1,1200 | 1,1200 | 111.100 |
22 mar 2024 | 1,0300 | 1,0400 | 1,0300 | 1,0400 | 1,0400 | 29.800 |
21 mar 2024 | 1,0200 | 1,0400 | 1,0200 | 1,0300 | 1,0300 | 70.900 |
20 mar 2024 | 1,0300 | 1,0300 | 1,0100 | 1,0200 | 1,0200 | 21.200 |
19 mar 2024 | 1,0100 | 1,0200 | 1,0100 | 1,0100 | 1,0100 | 20.600 |
18 mar 2024 | 1,0200 | 1,0200 | 1,0000 | 1,0000 | 1,0000 | 31.300 |
15 mar 2024 | 1,0100 | 1,0200 | 1,0100 | 1,0100 | 1,0100 | 12.900 |
14 mar 2024 | 1,0000 | 1,0200 | 1,0000 | 1,0100 | 1,0100 | 43.100 |
13 mar 2024 | 1,0100 | 1,0200 | 1,0000 | 1,0000 | 1,0000 | 22.600 |
12 mar 2024 | 1,0200 | 1,0200 | 1,0000 | 1,0000 | 1,0000 | 28.000 |
11 mar 2024 | 1,0100 | 1,0200 | 1,0100 | 1,0200 | 1,0200 | 10.400 |
08 mar 2024 | 1,0100 | 1,0200 | 1,0000 | 1,0000 | 1,0000 | 15.800 |
07 mar 2024 | 1,0200 | 1,0200 | 1,0000 | 1,0100 | 1,0100 | 15.700 |
06 mar 2024 | 1,0400 | 1,0400 | 1,0100 | 1,0100 | 1,0100 | 23.700 |
05 mar 2024 | 1,0300 | 1,0400 | 1,0100 | 1,0300 | 1,0300 | 21.900 |
04 mar 2024 | 1,0300 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 9.600 |
01 mar 2024 | 1,0300 | 1,0500 | 1,0200 | 1,0300 | 1,0300 | 18.800 |
29 feb 2024 | 1,0400 | 1,0400 | 1,0200 | 1,0200 | 1,0200 | 20.100 |
28 feb 2024 | 1,0200 | 1,0500 | 1,0100 | 1,0300 | 1,0300 | 26.700 |
27 feb 2024 | 1,0200 | 1,0300 | 1,0100 | 1,0200 | 1,0200 | 13.300 |
26 feb 2024 | 1,0000 | 1,0300 | 1,0000 | 1,0200 | 1,0200 | 17.500 |
23 feb 2024 | 1,0000 | 1,0200 | 1,0000 | 1,0000 | 1,0000 | 17.700 |
22 feb 2024 | 1,0000 | 1,0300 | 1,0000 | 1,0000 | 1,0000 | 29.400 |
21 feb 2024 | 1,0100 | 1,0200 | 1,0000 | 1,0000 | 1,0000 | 7.800 |
20 feb 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0100 | 1,0100 | 21.600 |
16 feb 2024 | 1,0100 | 1,0300 | 1,0000 | 1,0100 | 1,0100 | 13.600 |
15 feb 2024 | 1,0200 | 1,0300 | 1,0100 | 1,0100 | 1,0100 | 28.500 |
14 feb 2024 | 1,0100 | 1,0300 | 1,0100 | 1,0200 | 1,0200 | 12.800 |
13 feb 2024 | 1,0000 | 1,0200 | 1,0000 | 1,0200 | 1,0200 | 17.300 |
12 feb 2024 | 1,0000 | 1,0300 | 1,0000 | 1,0100 | 1,0100 | 30.200 |
09 feb 2024 | 1,0100 | 1,0300 | 1,0100 | 1,0100 | 1,0100 | 15.400 |
08 feb 2024 | 1,0100 | 1,0400 | 1,0100 | 1,0100 | 1,0100 | 13.600 |
07 feb 2024 | 1,0300 | 1,0400 | 1,0100 | 1,0100 | 1,0100 | 23.900 |
06 feb 2024 | 1,0200 | 1,0400 | 1,0100 | 1,0200 | 1,0200 | 28.500 |
05 feb 2024 | 1,0300 | 1,0500 | 1,0200 | 1,0300 | 1,0300 | 34.700 |
02 feb 2024 | 1,0400 | 1,0500 | 1,0300 | 1,0400 | 1,0400 | 18.500 |
01 feb 2024 | 1,0700 | 1,0700 | 1,0300 | 1,0500 | 1,0500 | 19.500 |
31 gen 2024 | 1,0700 | 1,0700 | 1,0400 | 1,0400 | 1,0400 | 20.000 |
30 gen 2024 | 1,0800 | 1,1000 | 1,0200 | 1,0400 | 1,0400 | 42.500 |
29 gen 2024 | 1,0700 | 1,0800 | 1,0200 | 1,0400 | 1,0400 | 93.500 |
26 gen 2024 | 1,0900 | 1,1000 | 1,0700 | 1,0900 | 1,0900 | 27.700 |
25 gen 2024 | 1,0900 | 1,0900 | 1,0600 | 1,0900 | 1,0900 | 25.700 |
24 gen 2024 | 1,0600 | 1,0700 | 1,0400 | 1,0700 | 1,0700 | 24.000 |
23 gen 2024 | 1,0400 | 1,0600 | 1,0400 | 1,0600 | 1,0600 | 28.600 |
22 gen 2024 | 1,0600 | 1,0700 | 1,0400 | 1,0500 | 1,0500 | 27.000 |
19 gen 2024 | 1,0500 | 1,0900 | 1,0300 | 1,0300 | 1,0300 | 43.500 |
18 gen 2024 | 1,0500 | 1,0700 | 1,0500 | 1,0600 | 1,0600 | 24.200 |
17 gen 2024 | 1,0500 | 1,0900 | 1,0500 | 1,0700 | 1,0700 | 37.900 |
16 gen 2024 | 1,1300 | 1,1300 | 1,0800 | 1,0900 | 1,0900 | 16.900 |
12 gen 2024 | 1,1000 | 1,1300 | 1,0800 | 1,1100 | 1,1100 | 43.000 |
11 gen 2024 | 1,0500 | 1,0800 | 1,0500 | 1,0800 | 1,0800 | 32.100 |
10 gen 2024 | 1,0600 | 1,0700 | 1,0400 | 1,0600 | 1,0600 | 62.300 |
09 gen 2024 | 1,0700 | 1,0700 | 1,0200 | 1,0400 | 1,0400 | 38.200 |
08 gen 2024 | 1,0700 | 1,0700 | 1,0200 | 1,0600 | 1,0600 | 65.600 |
05 gen 2024 | 1,0700 | 1,0800 | 1,0500 | 1,0600 | 1,0600 | 57.000 |
04 gen 2024 | 1,0800 | 1,0800 | 1,0500 | 1,0600 | 1,0600 | 35.100 |
03 gen 2024 | 1,1000 | 1,1200 | 1,0700 | 1,0800 | 1,0800 | 77.400 |
02 gen 2024 | 1,0400 | 1,1100 | 1,0300 | 1,0900 | 1,0900 | 100.300 |
29 dic 2023 | 1,0000 | 1,0800 | 1,0000 | 1,0000 | 1,0000 | 137.700 |
28 dic 2023 | 1,0500 | 1,0900 | 1,0000 | 1,0000 | 1,0000 | 142.900 |
27 dic 2023 | 1,1400 | 1,1400 | 1,0700 | 1,0800 | 1,0800 | 98.100 |
*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...