Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 1,4700 | 1,5600 | 1,4700 | 1,5100 | 1,5100 | 241.100 |
01 mag 2024 | 1,4300 | 1,5000 | 1,4200 | 1,4800 | 1,4800 | 167.500 |
30 apr 2024 | 1,5300 | 1,5300 | 1,4100 | 1,4100 | 1,4100 | 155.100 |
29 apr 2024 | 1,4900 | 1,5300 | 1,4700 | 1,5200 | 1,5200 | 292.100 |
26 apr 2024 | 1,4300 | 1,4900 | 1,4100 | 1,4900 | 1,4900 | 192.400 |
25 apr 2024 | 1,4000 | 1,4300 | 1,3750 | 1,4300 | 1,4300 | 124.400 |
24 apr 2024 | 1,4200 | 1,4300 | 1,3750 | 1,3900 | 1,3900 | 210.400 |
23 apr 2024 | 1,3600 | 1,4200 | 1,3510 | 1,4200 | 1,4200 | 130.300 |
22 apr 2024 | 1,3400 | 1,3600 | 1,2500 | 1,3600 | 1,3600 | 293.800 |
19 apr 2024 | 1,2500 | 1,3150 | 1,2100 | 1,2900 | 1,2900 | 586.700 |
18 apr 2024 | 1,3500 | 1,3500 | 1,2600 | 1,2700 | 1,2700 | 277.400 |
17 apr 2024 | 1,4000 | 1,4000 | 1,3100 | 1,3100 | 1,3100 | 612.900 |
16 apr 2024 | 1,3800 | 1,3900 | 1,3500 | 1,3800 | 1,3800 | 240.100 |
15 apr 2024 | 1,4300 | 1,4300 | 1,3500 | 1,3800 | 1,3800 | 712.800 |
12 apr 2024 | 1,4600 | 1,5220 | 1,4100 | 1,4300 | 1,4300 | 273.700 |
11 apr 2024 | 1,5000 | 1,5020 | 1,4500 | 1,4600 | 1,4600 | 277.100 |
10 apr 2024 | 1,6000 | 1,6300 | 1,4600 | 1,4800 | 1,4800 | 543.400 |
09 apr 2024 | 1,6700 | 1,7300 | 1,5700 | 1,6200 | 1,6200 | 476.000 |
08 apr 2024 | 1,6700 | 1,6900 | 1,6100 | 1,6700 | 1,6700 | 379.200 |
05 apr 2024 | 1,5700 | 1,6400 | 1,5000 | 1,6400 | 1,6400 | 334.100 |
04 apr 2024 | 1,5100 | 1,6600 | 1,4900 | 1,5700 | 1,5700 | 856.100 |
03 apr 2024 | 1,4600 | 1,5200 | 1,4500 | 1,5000 | 1,5000 | 463.900 |
02 apr 2024 | 1,4700 | 1,5400 | 1,4600 | 1,5000 | 1,5000 | 451.100 |
01 apr 2024 | 1,4500 | 1,5300 | 1,3500 | 1,5200 | 1,5200 | 594.600 |
28 mar 2024 | 1,4200 | 1,4600 | 1,4100 | 1,4200 | 1,4200 | 1.434.200 |
27 mar 2024 | 1,4500 | 1,4800 | 1,4100 | 1,4200 | 1,4200 | 2.154.500 |
26 mar 2024 | 1,4200 | 1,4700 | 1,4100 | 1,4500 | 1,4500 | 601.200 |
25 mar 2024 | 1,3700 | 1,5280 | 1,3600 | 1,4200 | 1,4200 | 1.552.200 |
22 mar 2024 | 1,3900 | 1,4400 | 1,3600 | 1,4200 | 1,4200 | 750.800 |
21 mar 2024 | 1,4900 | 1,5000 | 1,4000 | 1,4200 | 1,4200 | 1.086.700 |
20 mar 2024 | 1,4200 | 1,4600 | 1,4000 | 1,4300 | 1,4300 | 495.200 |
19 mar 2024 | 1,4000 | 1,4600 | 1,4000 | 1,4300 | 1,4300 | 1.179.400 |
18 mar 2024 | 1,4500 | 1,5000 | 1,4400 | 1,4400 | 1,4400 | 368.800 |
15 mar 2024 | 1,4300 | 1,5100 | 1,4300 | 1,4800 | 1,4800 | 547.700 |
14 mar 2024 | 1,4200 | 1,4600 | 1,4100 | 1,4300 | 1,4300 | 408.500 |
13 mar 2024 | 1,4500 | 1,4800 | 1,4150 | 1,4300 | 1,4300 | 592.000 |
12 mar 2024 | 1,4300 | 1,4600 | 1,4000 | 1,4500 | 1,4500 | 271.000 |
11 mar 2024 | 1,4200 | 1,5050 | 1,4200 | 1,4500 | 1,4500 | 329.400 |
08 mar 2024 | 1,4700 | 1,5200 | 1,4000 | 1,4400 | 1,4400 | 473.100 |
07 mar 2024 | 1,4600 | 1,4900 | 1,3800 | 1,4800 | 1,4800 | 787.300 |
06 mar 2024 | 1,3700 | 1,3900 | 1,3400 | 1,3700 | 1,3700 | 348.500 |
05 mar 2024 | 1,3800 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 333.900 |
04 mar 2024 | 1,5000 | 1,5000 | 1,3500 | 1,3900 | 1,3900 | 424.900 |
01 mar 2024 | 1,5400 | 1,5500 | 1,4600 | 1,4700 | 1,4700 | 555.700 |
29 feb 2024 | 1,5600 | 1,5900 | 1,5000 | 1,5500 | 1,5500 | 517.800 |
28 feb 2024 | 1,4900 | 1,5700 | 1,4000 | 1,5100 | 1,5100 | 794.400 |
27 feb 2024 | 1,5300 | 1,6000 | 1,4900 | 1,5900 | 1,5900 | 489.200 |
26 feb 2024 | 1,4800 | 1,5200 | 1,4400 | 1,5000 | 1,5000 | 309.700 |
23 feb 2024 | 1,4600 | 1,4600 | 1,4100 | 1,4400 | 1,4400 | 299.000 |
22 feb 2024 | 1,5000 | 1,5000 | 1,4150 | 1,4500 | 1,4500 | 254.500 |
21 feb 2024 | 1,5100 | 1,5200 | 1,4200 | 1,4500 | 1,4500 | 290.400 |
20 feb 2024 | 1,6400 | 1,6400 | 1,5100 | 1,5200 | 1,5200 | 550.900 |
16 feb 2024 | 1,6300 | 1,6500 | 1,5600 | 1,6500 | 1,6500 | 251.300 |
15 feb 2024 | 1,5600 | 1,6350 | 1,5500 | 1,6300 | 1,6300 | 271.900 |
14 feb 2024 | 1,5700 | 1,6100 | 1,5300 | 1,5600 | 1,5600 | 493.900 |
13 feb 2024 | 1,5600 | 1,5600 | 1,4900 | 1,4900 | 1,4900 | 288.400 |
12 feb 2024 | 1,5900 | 1,6900 | 1,5800 | 1,6300 | 1,6300 | 517.600 |
09 feb 2024 | 1,5200 | 1,5650 | 1,4700 | 1,5600 | 1,5600 | 306.900 |
08 feb 2024 | 1,4400 | 1,5400 | 1,4200 | 1,5300 | 1,5300 | 262.200 |
07 feb 2024 | 1,5400 | 1,5610 | 1,4400 | 1,4400 | 1,4400 | 281.700 |
06 feb 2024 | 1,4300 | 1,5400 | 1,4300 | 1,5400 | 1,5400 | 377.100 |
05 feb 2024 | 1,4000 | 1,4650 | 1,3200 | 1,4400 | 1,4400 | 565.700 |
02 feb 2024 | 1,4500 | 1,4500 | 1,3600 | 1,4000 | 1,4000 | 282.600 |
01 feb 2024 | 1,4700 | 1,5300 | 1,3700 | 1,4400 | 1,4400 | 403.400 |
31 gen 2024 | 1,5200 | 1,5520 | 1,4500 | 1,4600 | 1,4600 | 354.500 |
30 gen 2024 | 1,5000 | 1,5100 | 1,4600 | 1,4900 | 1,4900 | 149.700 |
29 gen 2024 | 1,4600 | 1,5300 | 1,4400 | 1,5300 | 1,5300 | 402.600 |
26 gen 2024 | 1,4600 | 1,4750 | 1,4350 | 1,4600 | 1,4600 | 223.100 |
25 gen 2024 | 1,5200 | 1,5500 | 1,4300 | 1,4400 | 1,4400 | 504.700 |
24 gen 2024 | 1,5500 | 1,6100 | 1,4800 | 1,5300 | 1,5300 | 649.800 |
23 gen 2024 | 1,5700 | 1,6300 | 1,5300 | 1,5800 | 1,5800 | 920.100 |
22 gen 2024 | 1,4500 | 1,5800 | 1,4500 | 1,5300 | 1,5300 | 596.500 |
19 gen 2024 | 1,4400 | 1,4600 | 1,3300 | 1,4600 | 1,4600 | 664.700 |
18 gen 2024 | 1,4600 | 1,4900 | 1,3700 | 1,4200 | 1,4200 | 612.600 |
17 gen 2024 | 1,4400 | 1,4800 | 1,4100 | 1,4800 | 1,4800 | 457.300 |
16 gen 2024 | 1,6000 | 1,6000 | 1,4500 | 1,4600 | 1,4600 | 743.600 |
12 gen 2024 | 1,7300 | 1,8700 | 1,6100 | 1,6200 | 1,6200 | 1.007.300 |
11 gen 2024 | 1,6600 | 1,7000 | 1,5800 | 1,7000 | 1,7000 | 479.500 |
10 gen 2024 | 1,6800 | 1,6800 | 1,6100 | 1,6700 | 1,6700 | 494.100 |
09 gen 2024 | 1,6700 | 1,7200 | 1,6050 | 1,6800 | 1,6800 | 575.100 |
08 gen 2024 | 1,5900 | 1,6600 | 1,5750 | 1,6600 | 1,6600 | 338.900 |
05 gen 2024 | 1,6000 | 1,6600 | 1,5600 | 1,6100 | 1,6100 | 660.900 |
04 gen 2024 | 1,6500 | 1,6600 | 1,5850 | 1,6300 | 1,6300 | 628.300 |
03 gen 2024 | 1,6500 | 1,6700 | 1,5700 | 1,6200 | 1,6200 | 586.800 |
02 gen 2024 | 1,6700 | 1,7610 | 1,6400 | 1,6700 | 1,6700 | 851.800 |
29 dic 2023 | 1,8100 | 1,8500 | 1,7300 | 1,7500 | 1,7500 | 1.115.900 |
28 dic 2023 | 1,8600 | 1,9100 | 1,7800 | 1,8600 | 1,8600 | 1.421.900 |
27 dic 2023 | 1,9500 | 1,9700 | 1,8400 | 1,8600 | 1,8600 | 754.800 |
26 dic 2023 | 1,8700 | 1,9800 | 1,8600 | 1,9500 | 1,9500 | 831.500 |
22 dic 2023 | 1,8800 | 1,9200 | 1,8200 | 1,8500 | 1,8500 | 703.000 |
21 dic 2023 | 1,9200 | 1,9350 | 1,7900 | 1,8900 | 1,8900 | 851.900 |
20 dic 2023 | 2,0000 | 2,0900 | 1,9000 | 1,9100 | 1,9100 | 1.455.500 |
19 dic 2023 | 1,7900 | 2,0700 | 1,7800 | 2,0400 | 2,0400 | 1.876.900 |
18 dic 2023 | 1,9500 | 2,0100 | 1,7900 | 1,8000 | 1,8000 | 1.197.500 |
15 dic 2023 | 2,0700 | 2,0800 | 1,8950 | 1,9200 | 1,9200 | 1.269.900 |
14 dic 2023 | 1,9500 | 2,0600 | 1,9500 | 2,0500 | 2,0500 | 976.600 |
13 dic 2023 | 1,7000 | 1,8600 | 1,6000 | 1,8600 | 1,8600 | 1.052.200 |
12 dic 2023 | 1,7900 | 1,8100 | 1,6650 | 1,7100 | 1,7100 | 856.100 |
11 dic 2023 | 1,9000 | 1,9000 | 1,7200 | 1,7900 | 1,7900 | 848.700 |
08 dic 2023 | 1,9600 | 2,0100 | 1,8400 | 1,8800 | 1,8800 | 1.168.700 |
*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...