Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 1,3300 | 1,3800 | 1,3000 | 1,3800 | 1,3800 | 249.300 |
30 mag 2024 | 1,3800 | 1,3800 | 1,3200 | 1,3700 | 1,3700 | 503.300 |
29 mag 2024 | 1,3300 | 1,4000 | 1,3200 | 1,3800 | 1,3800 | 402.300 |
28 mag 2024 | 1,4600 | 1,4600 | 1,3000 | 1,3700 | 1,3700 | 747.400 |
24 mag 2024 | 1,4400 | 1,4900 | 1,4230 | 1,4600 | 1,4600 | 423.100 |
23 mag 2024 | 1,4300 | 1,4900 | 1,3700 | 1,4600 | 1,4600 | 479.400 |
22 mag 2024 | 1,4700 | 1,5000 | 1,4500 | 1,4600 | 1,4600 | 273.900 |
21 mag 2024 | 1,2500 | 1,5300 | 1,2450 | 1,4600 | 1,4600 | 1.097.300 |
20 mag 2024 | 1,2900 | 1,2900 | 1,2200 | 1,2700 | 1,2700 | 492.700 |
17 mag 2024 | 1,2300 | 1,2800 | 1,2100 | 1,2600 | 1,2600 | 462.500 |
16 mag 2024 | 1,1500 | 1,2800 | 1,1400 | 1,2500 | 1,2500 | 538.300 |
15 mag 2024 | 1,2000 | 1,2000 | 1,1400 | 1,1500 | 1,1500 | 635.300 |
14 mag 2024 | 1,1900 | 1,2100 | 1,1600 | 1,1800 | 1,1800 | 511.600 |
13 mag 2024 | 1,1800 | 1,2100 | 1,1600 | 1,1900 | 1,1900 | 388.900 |
10 mag 2024 | 1,1600 | 1,2000 | 1,1400 | 1,1800 | 1,1800 | 277.400 |
09 mag 2024 | 1,1600 | 1,1900 | 1,1400 | 1,1700 | 1,1700 | 472.300 |
08 mag 2024 | 1,1700 | 1,1900 | 1,1500 | 1,1800 | 1,1800 | 401.200 |
07 mag 2024 | 1,2000 | 1,2000 | 1,1500 | 1,1700 | 1,1700 | 326.900 |
06 mag 2024 | 1,1600 | 1,2080 | 1,1400 | 1,1800 | 1,1800 | 268.900 |
03 mag 2024 | 1,1800 | 1,1800 | 1,1300 | 1,1600 | 1,1600 | 409.300 |
02 mag 2024 | 1,1900 | 1,2000 | 1,1650 | 1,1800 | 1,1800 | 311.900 |
01 mag 2024 | 1,1800 | 1,2100 | 1,1600 | 1,1600 | 1,1600 | 256.400 |
30 apr 2024 | 1,1900 | 1,2200 | 1,1500 | 1,2000 | 1,2000 | 456.100 |
29 apr 2024 | 1,1900 | 1,2150 | 1,1900 | 1,1900 | 1,1900 | 227.200 |
26 apr 2024 | 1,1900 | 1,2200 | 1,1900 | 1,2000 | 1,2000 | 389.000 |
25 apr 2024 | 1,1800 | 1,2200 | 1,1700 | 1,2000 | 1,2000 | 348.800 |
24 apr 2024 | 1,2000 | 1,2150 | 1,1700 | 1,2000 | 1,2000 | 384.300 |
23 apr 2024 | 1,2050 | 1,2150 | 1,1700 | 1,1900 | 1,1900 | 290.100 |
22 apr 2024 | 1,2400 | 1,2400 | 1,1500 | 1,1900 | 1,1900 | 477.700 |
19 apr 2024 | 1,2000 | 1,2350 | 1,2000 | 1,2200 | 1,2200 | 358.900 |
18 apr 2024 | 1,2300 | 1,2310 | 1,2090 | 1,2300 | 1,2300 | 243.700 |
17 apr 2024 | 1,2000 | 1,2400 | 1,1800 | 1,2300 | 1,2300 | 223.200 |
16 apr 2024 | 1,2100 | 1,2300 | 1,1400 | 1,2100 | 1,2100 | 437.000 |
15 apr 2024 | 1,2400 | 1,2600 | 1,2100 | 1,2100 | 1,2100 | 566.300 |
12 apr 2024 | 1,2700 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | 482.400 |
11 apr 2024 | 1,2800 | 1,3000 | 1,2400 | 1,2800 | 1,2800 | 547.100 |
10 apr 2024 | 1,2700 | 1,3000 | 1,2600 | 1,2800 | 1,2800 | 452.200 |
09 apr 2024 | 1,2800 | 1,3000 | 1,2500 | 1,3000 | 1,3000 | 470.000 |
08 apr 2024 | 1,2700 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | 365.400 |
05 apr 2024 | 1,2500 | 1,3000 | 1,2500 | 1,2700 | 1,2700 | 404.900 |
04 apr 2024 | 1,2500 | 1,3000 | 1,2500 | 1,2900 | 1,2900 | 399.200 |
03 apr 2024 | 1,2600 | 1,2900 | 1,2500 | 1,2800 | 1,2800 | 288.100 |
02 apr 2024 | 1,2800 | 1,3000 | 1,2400 | 1,2900 | 1,2900 | 344.700 |
01 apr 2024 | 1,2700 | 1,3000 | 1,2600 | 1,2900 | 1,2900 | 278.200 |
28 mar 2024 | 1,2700 | 1,3000 | 1,2250 | 1,2900 | 1,2900 | 342.000 |
27 mar 2024 | 1,2400 | 1,3000 | 1,2000 | 1,2800 | 1,2800 | 421.200 |
26 mar 2024 | 1,3200 | 1,3500 | 1,2800 | 1,2900 | 1,2900 | 789.600 |
25 mar 2024 | 1,3000 | 1,3000 | 1,2400 | 1,2600 | 1,2600 | 448.600 |
22 mar 2024 | 1,2600 | 1,3000 | 1,2500 | 1,2800 | 1,2800 | 351.100 |
21 mar 2024 | 1,2600 | 1,2800 | 1,2100 | 1,2700 | 1,2700 | 529.900 |
20 mar 2024 | 1,2300 | 1,2700 | 1,1950 | 1,2700 | 1,2700 | 392.200 |
19 mar 2024 | 1,1800 | 1,2390 | 1,1700 | 1,2300 | 1,2300 | 300.700 |
18 mar 2024 | 1,1600 | 1,2100 | 1,1600 | 1,1900 | 1,1900 | 296.900 |
15 mar 2024 | 1,2200 | 1,2200 | 1,1500 | 1,1500 | 1,1500 | 534.200 |
14 mar 2024 | 1,2200 | 1,2200 | 1,1700 | 1,2200 | 1,2200 | 250.100 |
13 mar 2024 | 1,1800 | 1,2200 | 1,1700 | 1,2200 | 1,2200 | 354.800 |
12 mar 2024 | 1,2100 | 1,2200 | 1,1500 | 1,2200 | 1,2200 | 402.400 |
11 mar 2024 | 1,1600 | 1,2000 | 1,1300 | 1,2000 | 1,2000 | 354.500 |
08 mar 2024 | 1,2100 | 1,2100 | 1,1500 | 1,1800 | 1,1800 | 193.000 |
07 mar 2024 | 1,2000 | 1,2250 | 1,1800 | 1,2250 | 1,2250 | 310.500 |
06 mar 2024 | 1,2400 | 1,2400 | 1,1800 | 1,2100 | 1,2100 | 265.900 |
05 mar 2024 | 1,1700 | 1,2500 | 1,1000 | 1,2500 | 1,2500 | 512.200 |
04 mar 2024 | 1,2600 | 1,2700 | 1,1500 | 1,1500 | 1,1500 | 542.400 |
01 mar 2024 | 1,2900 | 1,3000 | 1,2600 | 1,2800 | 1,2800 | 317.700 |
29 feb 2024 | 1,2600 | 1,3100 | 1,2200 | 1,3100 | 1,3100 | 343.500 |
28 feb 2024 | 1,2800 | 1,3000 | 1,2400 | 1,2800 | 1,2800 | 278.300 |
27 feb 2024 | 1,3300 | 1,3300 | 1,2200 | 1,3000 | 1,3000 | 298.000 |
26 feb 2024 | 1,2200 | 1,3190 | 1,1500 | 1,3100 | 1,3100 | 357.200 |
23 feb 2024 | 1,1600 | 1,2200 | 1,1300 | 1,2200 | 1,2200 | 366.400 |
22 feb 2024 | 1,1900 | 1,2000 | 1,0800 | 1,1600 | 1,1600 | 396.600 |
21 feb 2024 | 1,0700 | 1,1600 | 1,0150 | 1,1600 | 1,1600 | 345.700 |
20 feb 2024 | 1,0300 | 1,0700 | 1,0100 | 1,0600 | 1,0600 | 299.300 |
16 feb 2024 | 1,0900 | 1,0900 | 1,0300 | 1,0600 | 1,0600 | 137.500 |
15 feb 2024 | 1,0300 | 1,0900 | 1,0200 | 1,0900 | 1,0900 | 211.400 |
14 feb 2024 | 0,9900 | 1,1000 | 0,9900 | 1,1000 | 1,1000 | 158.800 |
13 feb 2024 | 0,9980 | 1,0000 | 0,9920 | 1,0000 | 1,0000 | 133.700 |
12 feb 2024 | 1,0000 | 1,0400 | 0,9900 | 1,0100 | 1,0100 | 109.500 |
09 feb 2024 | 1,0000 | 1,0100 | 0,9900 | 1,0000 | 1,0000 | 204.200 |
08 feb 2024 | 1,0300 | 1,0500 | 0,9970 | 1,0000 | 1,0000 | 250.400 |
07 feb 2024 | 1,0000 | 1,1100 | 0,9860 | 1,0500 | 1,0500 | 297.400 |
06 feb 2024 | 1,0400 | 1,0400 | 0,9800 | 1,0200 | 1,0200 | 251.100 |
05 feb 2024 | 0,9600 | 1,0600 | 0,9600 | 1,0300 | 1,0300 | 235.000 |
02 feb 2024 | 1,0100 | 1,0100 | 0,9400 | 0,9540 | 0,9540 | 67.000 |
01 feb 2024 | 0,9980 | 0,9980 | 0,9600 | 0,9700 | 0,9700 | 99.900 |
31 gen 2024 | 0,9700 | 0,9800 | 0,9500 | 0,9800 | 0,9800 | 151.900 |
30 gen 2024 | 0,9900 | 1,0100 | 0,9710 | 0,9800 | 0,9800 | 59.700 |
29 gen 2024 | 1,0000 | 1,0000 | 0,9800 | 0,9900 | 0,9900 | 31.300 |
26 gen 2024 | 0,9800 | 1,0100 | 0,9800 | 1,0000 | 1,0000 | 20.100 |
25 gen 2024 | 0,9800 | 1,0100 | 0,9730 | 1,0100 | 1,0100 | 67.000 |
24 gen 2024 | 1,0600 | 1,0600 | 0,9720 | 1,0000 | 1,0000 | 132.800 |
23 gen 2024 | 0,9800 | 1,0200 | 0,9800 | 1,0000 | 1,0000 | 194.600 |
22 gen 2024 | 1,0000 | 1,0100 | 0,9900 | 1,0000 | 1,0000 | 77.100 |
19 gen 2024 | 0,9800 | 1,0000 | 0,9800 | 1,0000 | 1,0000 | 39.200 |
18 gen 2024 | 0,9900 | 1,0200 | 0,9800 | 0,9940 | 0,9940 | 79.700 |
17 gen 2024 | 0,9700 | 1,0200 | 0,9700 | 0,9750 | 0,9750 | 32.500 |
16 gen 2024 | 1,0200 | 1,0200 | 0,9700 | 0,9900 | 0,9900 | 116.000 |
12 gen 2024 | 1,0600 | 1,0600 | 0,9940 | 1,0200 | 1,0200 | 176.900 |
11 gen 2024 | 1,0100 | 1,0400 | 1,0100 | 1,0100 | 1,0100 | 67.400 |
10 gen 2024 | 1,0000 | 1,0400 | 1,0000 | 1,0200 | 1,0200 | 66.600 |
09 gen 2024 | 1,0000 | 1,0300 | 1,0000 | 1,0090 | 1,0090 | 57.000 |
*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...