Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 0,8200 | 0,8890 | 0,8000 | 0,8890 | 0,8890 | 290.200 |
30 apr 2024 | 0,8590 | 0,9040 | 0,8150 | 0,8270 | 0,8270 | 318.800 |
29 apr 2024 | 0,7370 | 0,8800 | 0,7370 | 0,8400 | 0,8400 | 728.600 |
26 apr 2024 | 0,7900 | 0,8460 | 0,6610 | 0,7300 | 0,7300 | 1.728.700 |
25 apr 2024 | 0,9200 | 0,9300 | 0,8800 | 0,8970 | 0,8970 | 609.200 |
24 apr 2024 | 0,9660 | 0,9940 | 0,9000 | 0,9300 | 0,9300 | 458.000 |
23 apr 2024 | 0,8700 | 0,9900 | 0,8690 | 0,9500 | 0,9500 | 420.900 |
22 apr 2024 | 0,8800 | 0,8800 | 0,8200 | 0,8690 | 0,8690 | 325.000 |
19 apr 2024 | 0,8770 | 0,9070 | 0,8260 | 0,8500 | 0,8500 | 350.800 |
18 apr 2024 | 0,9500 | 0,9500 | 0,8530 | 0,9000 | 0,9000 | 531.400 |
17 apr 2024 | 0,9300 | 0,9800 | 0,9100 | 0,9500 | 0,9500 | 358.100 |
16 apr 2024 | 0,8590 | 0,9670 | 0,8500 | 0,9400 | 0,9400 | 911.200 |
15 apr 2024 | 0,9500 | 0,9700 | 0,7500 | 0,8700 | 0,8700 | 1.265.600 |
12 apr 2024 | 1,0100 | 1,0100 | 0,9500 | 0,9800 | 0,9800 | 900.800 |
11 apr 2024 | 1,0000 | 1,0400 | 0,9050 | 1,0000 | 1,0000 | 2.324.000 |
10 apr 2024 | 1,0000 | 1,1600 | 0,9700 | 1,0000 | 1,0000 | 4.078.400 |
09 apr 2024 | 1,6400 | 1,6540 | 1,0500 | 1,0600 | 1,0600 | 15.392.800 |
08 apr 2024 | 5,5600 | 5,6700 | 4,6900 | 4,7800 | 4,7800 | 2.219.600 |
05 apr 2024 | 5,9200 | 6,0700 | 4,8300 | 5,5500 | 5,5500 | 687.000 |
04 apr 2024 | 6,6200 | 6,8400 | 5,8600 | 5,9200 | 5,9200 | 436.200 |
03 apr 2024 | 6,4200 | 6,8400 | 6,0100 | 6,6000 | 6,6000 | 417.600 |
02 apr 2024 | 5,5700 | 6,4400 | 5,5570 | 6,3700 | 6,3700 | 707.700 |
01 apr 2024 | 4,8900 | 5,9900 | 4,5900 | 5,8500 | 5,8500 | 940.500 |
28 mar 2024 | 5,9900 | 6,0800 | 4,9500 | 5,0600 | 5,0600 | 605.800 |
27 mar 2024 | 5,2600 | 6,1100 | 5,0500 | 6,0600 | 6,0600 | 708.000 |
26 mar 2024 | 5,0200 | 5,4400 | 4,8800 | 5,1200 | 5,1200 | 455.000 |
25 mar 2024 | 5,0200 | 5,3000 | 4,6650 | 4,9600 | 4,9600 | 302.600 |
22 mar 2024 | 5,6000 | 5,8000 | 5,0100 | 5,0200 | 5,0200 | 369.300 |
21 mar 2024 | 6,7300 | 7,1180 | 5,2100 | 5,4500 | 5,4500 | 527.800 |
20 mar 2024 | 6,2700 | 7,5900 | 6,2700 | 6,7000 | 6,7000 | 465.100 |
19 mar 2024 | 4,8800 | 6,7000 | 4,8700 | 6,3000 | 6,3000 | 821.500 |
18 mar 2024 | 5,5700 | 5,7400 | 4,4300 | 4,9100 | 4,9100 | 827.900 |
15 mar 2024 | 6,0500 | 6,3320 | 5,4500 | 5,5800 | 5,5800 | 592.600 |
14 mar 2024 | 6,8200 | 6,8200 | 5,8600 | 5,9900 | 5,9900 | 411.300 |
13 mar 2024 | 6,2900 | 7,0000 | 5,9060 | 6,6700 | 6,6700 | 358.200 |
12 mar 2024 | 7,9900 | 8,0000 | 5,6700 | 6,4500 | 6,4500 | 1.603.900 |
11 mar 2024 | 8,1500 | 9,3720 | 7,8700 | 8,0600 | 8,0600 | 1.234.700 |
08 mar 2024 | 7,5800 | 8,2400 | 7,5800 | 7,9200 | 7,9200 | 667.200 |
07 mar 2024 | 6,8600 | 8,1900 | 6,7500 | 7,3800 | 7,3800 | 1.106.000 |
06 mar 2024 | 6,4500 | 7,8400 | 6,1500 | 7,0300 | 7,0300 | 2.042.400 |
05 mar 2024 | 5,0800 | 5,5800 | 4,7000 | 5,5300 | 5,5300 | 861.400 |
04 mar 2024 | 4,4000 | 5,6600 | 4,2500 | 5,1800 | 5,1800 | 1.522.800 |
01 mar 2024 | 3,7900 | 4,4400 | 3,7300 | 4,3300 | 4,3300 | 939.200 |
29 feb 2024 | 3,8100 | 3,8900 | 3,5900 | 3,7500 | 3,7500 | 257.900 |
28 feb 2024 | 4,0000 | 4,2800 | 3,7500 | 3,8000 | 3,8000 | 622.300 |
27 feb 2024 | 3,8400 | 4,0800 | 3,5910 | 4,0500 | 4,0500 | 610.300 |
26 feb 2024 | 3,5800 | 4,0700 | 3,3700 | 3,8400 | 3,8400 | 496.100 |
23 feb 2024 | 3,8000 | 3,8800 | 3,1700 | 3,5800 | 3,5800 | 727.100 |
22 feb 2024 | 3,1200 | 4,1400 | 3,1100 | 3,8300 | 3,8300 | 2.069.900 |
21 feb 2024 | 3,0000 | 3,3900 | 2,7600 | 3,0700 | 3,0700 | 1.611.200 |
20 feb 2024 | 1,8200 | 3,6800 | 1,7000 | 3,0900 | 3,0900 | 12.531.400 |
16 feb 2024 | 1,6900 | 1,8200 | 1,6800 | 1,8100 | 1,8100 | 199.200 |
15 feb 2024 | 1,6700 | 1,8000 | 1,6700 | 1,7200 | 1,7200 | 155.000 |
14 feb 2024 | 1,7700 | 1,7900 | 1,6630 | 1,7700 | 1,7700 | 292.600 |
13 feb 2024 | 1,6500 | 1,7700 | 1,5200 | 1,7400 | 1,7400 | 573.800 |
12 feb 2024 | 1,6000 | 1,8300 | 1,5400 | 1,7200 | 1,7200 | 646.400 |
09 feb 2024 | 1,3500 | 1,5800 | 1,3500 | 1,5600 | 1,5600 | 431.500 |
08 feb 2024 | 1,4000 | 1,4600 | 1,2800 | 1,3500 | 1,3500 | 152.200 |
07 feb 2024 | 1,3800 | 1,4350 | 1,3300 | 1,4100 | 1,4100 | 185.600 |
06 feb 2024 | 1,2000 | 1,4390 | 1,2000 | 1,3800 | 1,3800 | 194.800 |
05 feb 2024 | 1,1800 | 1,2200 | 1,1500 | 1,1900 | 1,1900 | 69.000 |
02 feb 2024 | 1,2800 | 1,2800 | 1,1100 | 1,2200 | 1,2200 | 106.300 |
01 feb 2024 | 1,3500 | 1,4300 | 1,0100 | 1,1900 | 1,1900 | 366.700 |
31 gen 2024 | 1,2300 | 1,3400 | 1,2300 | 1,3100 | 1,3100 | 167.600 |
30 gen 2024 | 1,2700 | 1,2700 | 1,1800 | 1,2200 | 1,2200 | 71.400 |
29 gen 2024 | 1,1900 | 1,2400 | 1,1200 | 1,2400 | 1,2400 | 128.200 |
26 gen 2024 | 1,1300 | 1,1900 | 1,1300 | 1,1500 | 1,1500 | 74.600 |
25 gen 2024 | 1,1400 | 1,1700 | 1,1200 | 1,1400 | 1,1400 | 54.500 |
24 gen 2024 | 1,1900 | 1,1900 | 1,1100 | 1,1400 | 1,1400 | 68.400 |
23 gen 2024 | 1,1600 | 1,1900 | 1,1200 | 1,1500 | 1,1500 | 57.200 |
22 gen 2024 | 1,0500 | 1,2000 | 1,0300 | 1,1500 | 1,1500 | 113.000 |
19 gen 2024 | 1,1100 | 1,1700 | 1,0000 | 1,0700 | 1,0700 | 191.800 |
18 gen 2024 | 1,1450 | 1,1700 | 1,0600 | 1,1500 | 1,1500 | 111.800 |
17 gen 2024 | 1,2200 | 1,3270 | 1,1000 | 1,1300 | 1,1300 | 216.400 |
16 gen 2024 | 1,3000 | 1,3300 | 1,2300 | 1,2900 | 1,2900 | 289.700 |
12 gen 2024 | 1,4000 | 1,4200 | 1,2900 | 1,3700 | 1,3700 | 223.400 |
11 gen 2024 | 1,4500 | 1,4900 | 1,4200 | 1,4300 | 1,4300 | 290.400 |
10 gen 2024 | 1,3800 | 1,6100 | 1,3000 | 1,4800 | 1,4800 | 1.089.000 |
09 gen 2024 | 1,3400 | 1,4200 | 1,2300 | 1,3850 | 1,3850 | 1.174.300 |
08 gen 2024 | 1,6350 | 1,7100 | 1,2000 | 1,3600 | 1,3600 | 23.303.800 |
05 gen 2024 | 1,2800 | 1,3200 | 1,1500 | 1,1800 | 1,1800 | 108.200 |
04 gen 2024 | 1,2500 | 1,3190 | 1,1920 | 1,2900 | 1,2900 | 91.100 |
03 gen 2024 | 1,2400 | 1,2400 | 0,9990 | 1,1600 | 1,1600 | 94.500 |
02 gen 2024 | 1,2400 | 1,2480 | 1,1660 | 1,1800 | 1,1800 | 106.800 |
29 dic 2023 | 1,0200 | 1,2400 | 1,0200 | 1,1800 | 1,1800 | 279.800 |
28 dic 2023 | 0,9050 | 1,0500 | 0,9050 | 1,0400 | 1,0400 | 228.700 |
27 dic 2023 | 0,9500 | 0,9900 | 0,8900 | 0,9060 | 0,9060 | 146.400 |
26 dic 2023 | 0,8800 | 0,9500 | 0,8790 | 0,9200 | 0,9200 | 177.200 |
22 dic 2023 | 0,8770 | 0,9000 | 0,8140 | 0,8620 | 0,8620 | 151.900 |
21 dic 2023 | 0,6700 | 0,8740 | 0,6310 | 0,8440 | 0,8440 | 399.800 |
20 dic 2023 | 0,6400 | 0,6750 | 0,6380 | 0,6480 | 0,6480 | 36.700 |
19 dic 2023 | 0,6560 | 0,6560 | 0,6100 | 0,6500 | 0,6500 | 121.200 |
18 dic 2023 | 0,6300 | 0,6500 | 0,6200 | 0,6250 | 0,6250 | 44.000 |
15 dic 2023 | 0,6400 | 0,6500 | 0,6200 | 0,6310 | 0,6310 | 138.600 |
14 dic 2023 | 0,6600 | 0,6870 | 0,6400 | 0,6610 | 0,6610 | 138.400 |
13 dic 2023 | 0,6300 | 0,6900 | 0,6220 | 0,6510 | 0,6510 | 95.000 |
12 dic 2023 | 0,6510 | 0,7000 | 0,6400 | 0,6400 | 0,6400 | 70.100 |
11 dic 2023 | 0,7400 | 0,7580 | 0,6390 | 0,6600 | 0,6600 | 74.400 |
08 dic 2023 | 0,6500 | 0,6960 | 0,6300 | 0,6500 | 0,6500 | 136.300 |
07 dic 2023 | 0,6900 | 0,6900 | 0,6310 | 0,6320 | 0,6320 | 52.800 |
*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...