Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 1,8000 | 1,8500 | 1,7200 | 1,7200 | 1,7200 | 823.800 |
26 giu 2024 | 1,7400 | 1,8100 | 1,7350 | 1,7900 | 1,7900 | 1.062.300 |
25 giu 2024 | 1,7200 | 1,7550 | 1,6800 | 1,7300 | 1,7300 | 713.000 |
24 giu 2024 | 1,7500 | 1,7900 | 1,6800 | 1,7300 | 1,7300 | 576.700 |
21 giu 2024 | 1,7400 | 1,7500 | 1,6800 | 1,7400 | 1,7400 | 927.200 |
20 giu 2024 | 1,7800 | 1,8300 | 1,7300 | 1,7600 | 1,7600 | 1.759.800 |
18 giu 2024 | 1,6600 | 1,7500 | 1,6300 | 1,7500 | 1,7500 | 1.693.700 |
17 giu 2024 | 1,6900 | 1,6900 | 1,6200 | 1,6500 | 1,6500 | 910.000 |
14 giu 2024 | 1,6500 | 1,6800 | 1,6400 | 1,6600 | 1,6600 | 440.100 |
13 giu 2024 | 1,6900 | 1,7100 | 1,6250 | 1,6500 | 1,6500 | 1.277.900 |
12 giu 2024 | 1,7000 | 1,7400 | 1,6800 | 1,7000 | 1,7000 | 1.072.200 |
11 giu 2024 | 1,6700 | 1,7000 | 1,6200 | 1,6600 | 1,6600 | 1.141.700 |
10 giu 2024 | 1,6300 | 1,6900 | 1,6000 | 1,6900 | 1,6900 | 654.700 |
07 giu 2024 | 1,6400 | 1,6600 | 1,5900 | 1,6200 | 1,6200 | 1.595.900 |
06 giu 2024 | 1,7000 | 1,7400 | 1,6800 | 1,7000 | 1,7000 | 1.313.100 |
05 giu 2024 | 1,7000 | 1,7250 | 1,6500 | 1,6900 | 1,6900 | 1.432.400 |
04 giu 2024 | 1,7400 | 1,7600 | 1,6600 | 1,6600 | 1,6600 | 1.425.700 |
03 giu 2024 | 1,8200 | 1,8400 | 1,7350 | 1,7700 | 1,7700 | 982.700 |
31 mag 2024 | 1,9000 | 1,9200 | 1,8100 | 1,8300 | 1,8300 | 1.089.800 |
30 mag 2024 | 1,8700 | 1,9200 | 1,8100 | 1,8600 | 1,8600 | 1.524.200 |
29 mag 2024 | 1,8200 | 1,8750 | 1,7700 | 1,8700 | 1,8700 | 1.786.900 |
28 mag 2024 | 1,7800 | 1,9000 | 1,7800 | 1,8400 | 1,8400 | 1.604.100 |
24 mag 2024 | 1,7400 | 1,7850 | 1,7100 | 1,7400 | 1,7400 | 1.605.700 |
23 mag 2024 | 1,7200 | 1,7400 | 1,6800 | 1,7000 | 1,7000 | 814.200 |
22 mag 2024 | 1,7600 | 1,7600 | 1,6900 | 1,7400 | 1,7400 | 1.782.100 |
21 mag 2024 | 1,7900 | 1,7900 | 1,7200 | 1,7600 | 1,7600 | 1.617.300 |
20 mag 2024 | 1,7200 | 1,8650 | 1,6500 | 1,7900 | 1,7900 | 2.875.800 |
17 mag 2024 | 1,7000 | 1,8200 | 1,6200 | 1,6300 | 1,6300 | 8.605.400 |
16 mag 2024 | 1,6100 | 1,7300 | 1,6000 | 1,6500 | 1,6500 | 2.235.600 |
15 mag 2024 | 1,6000 | 1,6800 | 1,5850 | 1,6000 | 1,6000 | 1.771.000 |
14 mag 2024 | 1,5400 | 1,6400 | 1,5000 | 1,6400 | 1,6400 | 1.822.000 |
13 mag 2024 | 1,5000 | 1,5350 | 1,4550 | 1,5200 | 1,5200 | 1.201.100 |
10 mag 2024 | 1,4700 | 1,5000 | 1,4200 | 1,5000 | 1,5000 | 955.600 |
09 mag 2024 | 1,4200 | 1,4500 | 1,4100 | 1,4500 | 1,4500 | 1.295.200 |
08 mag 2024 | 1,4000 | 1,4300 | 1,4000 | 1,4100 | 1,4100 | 359.000 |
07 mag 2024 | 1,3800 | 1,4100 | 1,3700 | 1,4000 | 1,4000 | 271.200 |
06 mag 2024 | 1,4100 | 1,4100 | 1,3600 | 1,3800 | 1,3800 | 604.100 |
03 mag 2024 | 1,3600 | 1,3850 | 1,3320 | 1,3700 | 1,3700 | 1.007.800 |
02 mag 2024 | 1,3100 | 1,3690 | 1,3000 | 1,3400 | 1,3400 | 1.045.500 |
01 mag 2024 | 1,3100 | 1,3600 | 1,3100 | 1,3100 | 1,3100 | 856.500 |
30 apr 2024 | 1,3800 | 1,3900 | 1,2700 | 1,3200 | 1,3200 | 2.731.100 |
29 apr 2024 | 1,4200 | 1,4200 | 1,3900 | 1,3900 | 1,3900 | 3.533.500 |
26 apr 2024 | 1,3700 | 1,4100 | 1,3500 | 1,4000 | 1,4000 | 465.700 |
25 apr 2024 | 1,3300 | 1,3600 | 1,3200 | 1,3600 | 1,3600 | 394.700 |
24 apr 2024 | 1,3600 | 1,3700 | 1,3300 | 1,3300 | 1,3300 | 429.200 |
23 apr 2024 | 1,3100 | 1,3800 | 1,3100 | 1,3500 | 1,3500 | 504.700 |
22 apr 2024 | 1,3500 | 1,3600 | 1,3100 | 1,3400 | 1,3400 | 1.199.700 |
19 apr 2024 | 1,3900 | 1,4300 | 1,3900 | 1,4200 | 1,4200 | 324.300 |
18 apr 2024 | 1,4400 | 1,4400 | 1,4000 | 1,4100 | 1,4100 | 520.600 |
17 apr 2024 | 1,4400 | 1,4600 | 1,4000 | 1,4400 | 1,4400 | 510.200 |
16 apr 2024 | 1,3900 | 1,4400 | 1,3800 | 1,4000 | 1,4000 | 510.200 |
15 apr 2024 | 1,4500 | 1,4700 | 1,4000 | 1,4300 | 1,4300 | 681.300 |
12 apr 2024 | 1,5300 | 1,5450 | 1,3800 | 1,4200 | 1,4200 | 2.197.800 |
11 apr 2024 | 1,4600 | 1,4800 | 1,4200 | 1,4800 | 1,4800 | 427.400 |
10 apr 2024 | 1,4600 | 1,4700 | 1,3800 | 1,4500 | 1,4500 | 791.800 |
09 apr 2024 | 1,5500 | 1,5800 | 1,4400 | 1,4600 | 1,4600 | 938.800 |
08 apr 2024 | 1,4900 | 1,5350 | 1,4000 | 1,5200 | 1,5200 | 1.039.400 |
05 apr 2024 | 1,3900 | 1,4750 | 1,3800 | 1,4500 | 1,4500 | 917.400 |
04 apr 2024 | 1,4800 | 1,4800 | 1,3800 | 1,4000 | 1,4000 | 1.086.100 |
03 apr 2024 | 1,4200 | 1,4800 | 1,3800 | 1,4800 | 1,4800 | 1.391.100 |
02 apr 2024 | 1,3900 | 1,4400 | 1,3400 | 1,4100 | 1,4100 | 673.700 |
01 apr 2024 | 1,4000 | 1,4300 | 1,3100 | 1,3900 | 1,3900 | 981.400 |
28 mar 2024 | 1,2700 | 1,3400 | 1,2690 | 1,3300 | 1,3300 | 777.900 |
27 mar 2024 | 1,2600 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | 239.800 |
26 mar 2024 | 1,2700 | 1,2700 | 1,2200 | 1,2500 | 1,2500 | 166.500 |
25 mar 2024 | 1,2800 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 267.400 |
22 mar 2024 | 1,3000 | 1,3000 | 1,2500 | 1,2800 | 1,2800 | 191.600 |
21 mar 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2800 | 1,2800 | 509.800 |
20 mar 2024 | 1,2300 | 1,2600 | 1,1900 | 1,2600 | 1,2600 | 465.300 |
19 mar 2024 | 1,2300 | 1,2300 | 1,1800 | 1,2000 | 1,2000 | 301.200 |
18 mar 2024 | 1,2800 | 1,2800 | 1,2000 | 1,2400 | 1,2400 | 401.800 |
15 mar 2024 | 1,2000 | 1,2750 | 1,1900 | 1,2600 | 1,2600 | 421.500 |
14 mar 2024 | 1,2200 | 1,2400 | 1,1800 | 1,1900 | 1,1900 | 303.900 |
13 mar 2024 | 1,2400 | 1,2700 | 1,2250 | 1,2400 | 1,2400 | 585.200 |
12 mar 2024 | 1,1900 | 1,2400 | 1,1700 | 1,2400 | 1,2400 | 427.600 |
11 mar 2024 | 1,1800 | 1,2000 | 1,1400 | 1,2000 | 1,2000 | 387.700 |
08 mar 2024 | 1,2000 | 1,2000 | 1,1400 | 1,1700 | 1,1700 | 391.900 |
07 mar 2024 | 1,1900 | 1,1900 | 1,1600 | 1,1800 | 1,1800 | 301.700 |
06 mar 2024 | 1,1400 | 1,1900 | 1,1200 | 1,1700 | 1,1700 | 553.800 |
05 mar 2024 | 1,2000 | 1,2050 | 1,1300 | 1,1500 | 1,1500 | 646.900 |
04 mar 2024 | 1,1200 | 1,2000 | 1,1200 | 1,1800 | 1,1800 | 545.400 |
01 mar 2024 | 1,1000 | 1,1300 | 1,0800 | 1,1200 | 1,1200 | 703.900 |
29 feb 2024 | 1,1200 | 1,1300 | 1,0700 | 1,0950 | 1,0950 | 763.300 |
28 feb 2024 | 1,0900 | 1,1100 | 1,0700 | 1,1100 | 1,1100 | 680.000 |
27 feb 2024 | 1,1000 | 1,1000 | 1,0700 | 1,1000 | 1,1000 | 328.100 |
26 feb 2024 | 1,0800 | 1,0900 | 1,0700 | 1,0800 | 1,0800 | 401.400 |
23 feb 2024 | 1,0700 | 1,1000 | 1,0700 | 1,1000 | 1,1000 | 503.600 |
22 feb 2024 | 1,1300 | 1,1500 | 1,0800 | 1,1200 | 1,1200 | 275.300 |
21 feb 2024 | 1,1700 | 1,1700 | 1,0700 | 1,1100 | 1,1100 | 1.444.000 |
20 feb 2024 | 1,2900 | 1,3200 | 1,2300 | 1,2500 | 1,2500 | 289.200 |
16 feb 2024 | 1,2800 | 1,3000 | 1,2500 | 1,2800 | 1,2800 | 427.000 |
15 feb 2024 | 1,2800 | 1,3100 | 1,2600 | 1,2800 | 1,2800 | 278.900 |
14 feb 2024 | 1,2800 | 1,3000 | 1,2500 | 1,2800 | 1,2800 | 235.500 |
13 feb 2024 | 1,3200 | 1,3200 | 1,2700 | 1,2800 | 1,2800 | 334.700 |
12 feb 2024 | 1,3400 | 1,3560 | 1,3200 | 1,3400 | 1,3400 | 296.200 |
09 feb 2024 | 1,4200 | 1,4200 | 1,3400 | 1,3600 | 1,3600 | 213.500 |
08 feb 2024 | 1,3800 | 1,4000 | 1,3450 | 1,4000 | 1,4000 | 236.300 |
07 feb 2024 | 1,4700 | 1,4700 | 1,3500 | 1,3900 | 1,3900 | 346.800 |
06 feb 2024 | 1,4600 | 1,4900 | 1,4500 | 1,4700 | 1,4700 | 205.300 |
05 feb 2024 | 1,4800 | 1,4900 | 1,4000 | 1,4700 | 1,4700 | 342.900 |
*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...