Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 1,0900 | 1,1000 | 1,0700 | 1,0800 | 1,0800 | 13.700 |
16 mag 2024 | 1,1100 | 1,1100 | 1,0800 | 1,1000 | 1,1000 | 26.800 |
15 mag 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1100 | 1,1100 | 123.900 |
14 mag 2024 | 1,1500 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 489.100 |
13 mag 2024 | 1,1500 | 1,1700 | 1,1400 | 1,1600 | 1,1600 | 26.300 |
10 mag 2024 | 1,1700 | 1,1700 | 1,1500 | 1,1600 | 1,1600 | 6.300 |
09 mag 2024 | 1,1600 | 1,1800 | 1,1500 | 1,1700 | 1,1700 | 29.400 |
08 mag 2024 | 1,1700 | 1,1900 | 1,1400 | 1,1800 | 1,1800 | 31.700 |
07 mag 2024 | 1,1900 | 1,2000 | 1,1700 | 1,1900 | 1,1900 | 11.800 |
06 mag 2024 | 1,1900 | 1,2100 | 1,1800 | 1,1900 | 1,1900 | 17.600 |
03 mag 2024 | 1,1800 | 1,2000 | 1,1700 | 1,2000 | 1,2000 | 11.100 |
02 mag 2024 | 1,1600 | 1,1900 | 1,1500 | 1,1800 | 1,1800 | 31.600 |
30 apr 2024 | 1,1800 | 1,1800 | 1,1500 | 1,1700 | 1,1700 | 14.600 |
29 apr 2024 | 1,1700 | 1,1900 | 1,1600 | 1,1800 | 1,1800 | 15.100 |
26 apr 2024 | 1,1800 | 1,2100 | 1,1600 | 1,1600 | 1,1600 | 34.100 |
25 apr 2024 | 1,1700 | 1,2100 | 1,1600 | 1,2100 | 1,2100 | 16.500 |
24 apr 2024 | 1,1700 | 1,2200 | 1,1600 | 1,1900 | 1,1900 | 32.300 |
23 apr 2024 | 1,1800 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 8.800 |
22 apr 2024 | 1,2100 | 1,2300 | 1,1600 | 1,2000 | 1,2000 | 25.800 |
19 apr 2024 | 1,1700 | 1,2100 | 1,1500 | 1,2100 | 1,2100 | 39.600 |
18 apr 2024 | 1,1600 | 1,2000 | 1,1500 | 1,1700 | 1,1700 | 23.500 |
17 apr 2024 | 1,2100 | 1,2300 | 1,1600 | 1,1700 | 1,1700 | 39.800 |
16 apr 2024 | 1,2500 | 1,2500 | 1,1800 | 1,1800 | 1,1800 | 107.200 |
15 apr 2024 | 1,2600 | 1,2700 | 1,2500 | 1,2600 | 1,2600 | 12.100 |
12 apr 2024 | 1,2700 | 1,2900 | 1,2300 | 1,2400 | 1,2400 | 41.300 |
11 apr 2024 | 1,2900 | 1,3100 | 1,2800 | 1,3000 | 1,3000 | 10.500 |
10 apr 2024 | 1,3100 | 1,3200 | 1,2900 | 1,2900 | 1,2900 | 14.000 |
09 apr 2024 | 1,3200 | 1,3600 | 1,2900 | 1,3000 | 1,3000 | 47.900 |
08 apr 2024 | 1,2900 | 1,3300 | 1,2600 | 1,3100 | 1,3100 | 162.500 |
05 apr 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2900 | 1,2900 | 15.100 |
04 apr 2024 | 1,2500 | 1,3000 | 1,2500 | 1,2800 | 1,2800 | 41.000 |
03 apr 2024 | 1,2800 | 1,3100 | 1,2500 | 1,2700 | 1,2700 | 143.000 |
02 apr 2024 | 1,3200 | 1,3200 | 1,2600 | 1,3100 | 1,3100 | 69.200 |
01 apr 2024 | 1,2700 | 1,3900 | 1,2300 | 1,2700 | 1,2700 | 481.100 |
28 mar 2024 | 1,2300 | 1,3000 | 1,2200 | 1,2700 | 1,2700 | 181.700 |
27 mar 2024 | 1,2200 | 1,2700 | 1,2100 | 1,2600 | 1,2600 | 48.600 |
26 mar 2024 | 1,2200 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | 18.500 |
25 mar 2024 | 1,2700 | 1,2700 | 1,2100 | 1,2700 | 1,2700 | 23.100 |
22 mar 2024 | 1,2200 | 1,3100 | 1,2100 | 1,2500 | 1,2500 | 270.100 |
21 mar 2024 | 1,1500 | 1,2800 | 1,1500 | 1,2200 | 1,2200 | 167.500 |
20 mar 2024 | 1,1500 | 1,1800 | 1,1300 | 1,1600 | 1,1600 | 52.300 |
19 mar 2024 | 1,1700 | 1,1700 | 1,1500 | 1,1600 | 1,1600 | 42.400 |
18 mar 2024 | 1,1800 | 1,1900 | 1,1600 | 1,1800 | 1,1800 | 28.600 |
15 mar 2024 | 1,1700 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 123.900 |
14 mar 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 24.400 |
13 mar 2024 | 1,1900 | 1,2000 | 1,1800 | 1,1900 | 1,1900 | 27.100 |
12 mar 2024 | 1,2000 | 1,2100 | 1,1800 | 1,1900 | 1,1900 | 84.500 |
11 mar 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2100 | 1,2100 | 48.700 |
08 mar 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 103.300 |
07 mar 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2300 | 1,2300 | 79.300 |
06 mar 2024 | 1,2200 | 1,2500 | 1,2200 | 1,2300 | 1,2300 | 28.700 |
05 mar 2024 | 1,2300 | 1,2400 | 1,2100 | 1,2300 | 1,2300 | 31.500 |
04 mar 2024 | 1,2300 | 1,2600 | 1,2200 | 1,2200 | 1,2200 | 74.300 |
01 mar 2024 | 1,2300 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | 28.100 |
29 feb 2024 | 1,2800 | 1,2800 | 1,2100 | 1,2200 | 1,2200 | 159.100 |
28 feb 2024 | 1,2500 | 1,3100 | 1,2500 | 1,2900 | 1,2900 | 179.800 |
27 feb 2024 | 1,2200 | 1,3200 | 1,2100 | 1,2300 | 1,2300 | 161.900 |
26 feb 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2100 | 1,2100 | 23.000 |
23 feb 2024 | 1,1900 | 1,2100 | 1,1900 | 1,2100 | 1,2100 | 21.800 |
22 feb 2024 | 1,2100 | 1,2100 | 1,1800 | 1,2000 | 1,2000 | 84.400 |
21 feb 2024 | 1,2000 | 1,2100 | 1,1800 | 1,2100 | 1,2100 | 146.500 |
20 feb 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 34.700 |
19 feb 2024 | 1,2400 | 1,2400 | 1,2000 | 1,2100 | 1,2100 | 66.800 |
16 feb 2024 | 1,2000 | 1,2200 | 1,2000 | 1,2200 | 1,2200 | 17.000 |
15 feb 2024 | 1,2300 | 1,2300 | 1,2000 | 1,2100 | 1,2100 | 47.100 |
14 feb 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2200 | 1,2200 | 10.900 |
09 feb 2024 | 1,2100 | 1,2300 | 1,2000 | 1,2000 | 1,2000 | 45.100 |
08 feb 2024 | 1,2100 | 1,2400 | 1,2000 | 1,2000 | 1,2000 | 41.200 |
07 feb 2024 | 1,2300 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 61.800 |
06 feb 2024 | 1,2300 | 1,2500 | 1,2100 | 1,2100 | 1,2100 | 35.500 |
05 feb 2024 | 1,2700 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | 43.800 |
02 feb 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | 16.700 |
01 feb 2024 | 1,2500 | 1,2700 | 1,2300 | 1,2700 | 1,2700 | 10.300 |
31 gen 2024 | 1,2400 | 1,2700 | 1,2300 | 1,2700 | 1,2700 | 72.400 |
30 gen 2024 | 1,2600 | 1,2600 | 1,2100 | 1,2300 | 1,2300 | 123.700 |
29 gen 2024 | 1,2600 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 28.200 |
26 gen 2024 | 1,2600 | 1,2900 | 1,2500 | 1,2600 | 1,2600 | 60.500 |
25 gen 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | 45.700 |
24 gen 2024 | 1,2800 | 1,3000 | 1,2500 | 1,2600 | 1,2600 | 56.000 |
23 gen 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | 30.000 |
22 gen 2024 | 1,2800 | 1,2900 | 1,2500 | 1,2500 | 1,2500 | 178.400 |
19 gen 2024 | 1,2900 | 1,3000 | 1,2600 | 1,2800 | 1,2800 | 35.700 |
18 gen 2024 | 1,3100 | 1,3200 | 1,2600 | 1,2800 | 1,2800 | 352.800 |
17 gen 2024 | 1,3600 | 1,3600 | 1,3000 | 1,3000 | 1,3000 | 102.100 |
16 gen 2024 | 1,3500 | 1,3600 | 1,2800 | 1,3300 | 1,3300 | 87.800 |
15 gen 2024 | 1,3400 | 1,3600 | 1,3300 | 1,3400 | 1,3400 | 51.700 |
12 gen 2024 | 1,3700 | 1,3700 | 1,3300 | 1,3300 | 1,3300 | 20.200 |
11 gen 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3400 | 1,3400 | 30.200 |
10 gen 2024 | 1,3900 | 1,3900 | 1,3500 | 1,3500 | 1,3500 | 28.200 |
09 gen 2024 | 1,3500 | 1,3900 | 1,3500 | 1,3800 | 1,3800 | 83.300 |
08 gen 2024 | 1,3600 | 1,3700 | 1,3400 | 1,3400 | 1,3400 | 53.600 |
05 gen 2024 | 1,3500 | 1,3800 | 1,3300 | 1,3600 | 1,3600 | 85.800 |
04 gen 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3500 | 1,3500 | 19.000 |
03 gen 2024 | 1,3600 | 1,3700 | 1,3200 | 1,3700 | 1,3700 | 144.800 |
02 gen 2024 | 1,3900 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 127.700 |
28 dic 2023 | 1,4100 | 1,4400 | 1,3700 | 1,3800 | 1,3800 | 114.300 |
27 dic 2023 | 1,3800 | 1,4500 | 1,3800 | 1,3900 | 1,3900 | 114.700 |
26 dic 2023 | 1,3900 | 1,4100 | 1,3800 | 1,4100 | 1,4100 | 65.600 |
22 dic 2023 | 1,4300 | 1,4300 | 1,3800 | 1,3900 | 1,3900 | 99.700 |
21 dic 2023 | 1,4200 | 1,4400 | 1,3900 | 1,4100 | 1,4100 | 185.500 |
*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...