Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 giu 2024 | 0,8550 | 0,9000 | 0,8500 | 0,9000 | 0,9000 | 37.800 |
26 giu 2024 | 0,8500 | 0,8600 | 0,8400 | 0,8500 | 0,8500 | 38.100 |
25 giu 2024 | 0,9200 | 0,9200 | 0,8330 | 0,8350 | 0,8350 | 99.900 |
24 giu 2024 | 0,9700 | 0,9700 | 0,9020 | 0,9120 | 0,9120 | 47.600 |
21 giu 2024 | 0,9500 | 0,9800 | 0,9260 | 0,9500 | 0,9500 | 22.800 |
20 giu 2024 | 0,9500 | 0,9700 | 0,9100 | 0,9600 | 0,9600 | 62.200 |
18 giu 2024 | 0,9900 | 0,9900 | 0,9500 | 0,9700 | 0,9700 | 61.400 |
17 giu 2024 | 1,0000 | 1,0190 | 0,9380 | 0,9500 | 0,9500 | 81.900 |
14 giu 2024 | 0,9850 | 1,0210 | 0,9850 | 0,9900 | 0,9900 | 65.800 |
13 giu 2024 | 1,0200 | 1,0300 | 0,9820 | 1,0000 | 1,0000 | 71.100 |
12 giu 2024 | 1,0300 | 1,0400 | 1,0000 | 1,0100 | 1,0100 | 40.100 |
11 giu 2024 | 1,0270 | 1,0300 | 1,0080 | 1,0200 | 1,0200 | 16.300 |
10 giu 2024 | 1,0300 | 1,0400 | 1,0000 | 1,0200 | 1,0200 | 48.500 |
07 giu 2024 | 1,0300 | 1,0700 | 1,0000 | 1,0100 | 1,0100 | 106.500 |
06 giu 2024 | 1,0700 | 1,0900 | 1,0300 | 1,0300 | 1,0300 | 80.100 |
05 giu 2024 | 1,1200 | 1,1200 | 1,0400 | 1,0800 | 1,0800 | 259.200 |
04 giu 2024 | 1,0600 | 1,0600 | 1,0000 | 1,0500 | 1,0500 | 161.500 |
03 giu 2024 | 1,0170 | 1,0400 | 1,0000 | 1,0300 | 1,0300 | 121.600 |
31 mag 2024 | 1,0300 | 1,0500 | 1,0100 | 1,0300 | 1,0300 | 107.900 |
30 mag 2024 | 1,0300 | 1,0700 | 1,0200 | 1,0250 | 1,0250 | 101.300 |
29 mag 2024 | 1,0600 | 1,0600 | 1,0200 | 1,0500 | 1,0500 | 68.800 |
28 mag 2024 | 1,0500 | 1,1000 | 1,0300 | 1,0400 | 1,0400 | 77.400 |
24 mag 2024 | 1,0800 | 1,1100 | 1,0500 | 1,0880 | 1,0880 | 153.600 |
23 mag 2024 | 1,1300 | 1,1500 | 1,0600 | 1,0750 | 1,0750 | 100.700 |
22 mag 2024 | 1,0700 | 1,1500 | 1,0500 | 1,1200 | 1,1200 | 237.900 |
21 mag 2024 | 1,0500 | 1,1480 | 1,0500 | 1,0800 | 1,0800 | 272.600 |
20 mag 2024 | 1,1100 | 1,2900 | 1,0900 | 1,1400 | 1,1400 | 802.200 |
17 mag 2024 | 1,0400 | 1,0900 | 1,0200 | 1,0500 | 1,0500 | 923.100 |
16 mag 2024 | 1,0900 | 1,0900 | 1,0300 | 1,0600 | 1,0600 | 112.900 |
15 mag 2024 | 1,0700 | 1,1000 | 1,0000 | 1,0600 | 1,0600 | 254.900 |
14 mag 2024 | 1,0800 | 1,1300 | 1,0800 | 1,0900 | 1,0900 | 201.100 |
13 mag 2024 | 1,0800 | 1,1400 | 1,0700 | 1,1000 | 1,1000 | 205.500 |
10 mag 2024 | 1,0580 | 1,3000 | 1,0490 | 1,1200 | 1,1200 | 2.223.600 |
09 mag 2024 | 1,0200 | 1,0600 | 1,0100 | 1,0400 | 1,0400 | 67.100 |
08 mag 2024 | 1,0100 | 1,0300 | 1,0000 | 1,0200 | 1,0200 | 91.100 |
07 mag 2024 | 1,0200 | 1,0700 | 1,0120 | 1,0200 | 1,0200 | 46.000 |
06 mag 2024 | 1,0800 | 1,0800 | 1,0100 | 1,0300 | 1,0300 | 47.100 |
03 mag 2024 | 1,0200 | 1,0800 | 1,0200 | 1,0500 | 1,0500 | 125.000 |
02 mag 2024 | 1,0500 | 1,0500 | 0,9910 | 1,0300 | 1,0300 | 51.200 |
01 mag 2024 | 1,0200 | 1,0510 | 1,0000 | 1,0300 | 1,0300 | 52.300 |
30 apr 2024 | 1,0500 | 1,0600 | 1,0000 | 1,0200 | 1,0200 | 94.900 |
29 apr 2024 | 1,0300 | 1,0700 | 1,0300 | 1,0500 | 1,0500 | 84.200 |
26 apr 2024 | 1,0200 | 1,0700 | 0,9900 | 1,0400 | 1,0400 | 250.000 |
25 apr 2024 | 1,0300 | 1,0500 | 1,0000 | 1,0300 | 1,0300 | 123.500 |
24 apr 2024 | 1,0600 | 1,0700 | 1,0300 | 1,0600 | 1,0600 | 128.000 |
23 apr 2024 | 1,0700 | 1,0900 | 1,0400 | 1,0500 | 1,0500 | 129.500 |
22 apr 2024 | 1,0800 | 1,1100 | 1,0420 | 1,1000 | 1,1000 | 103.400 |
19 apr 2024 | 1,0700 | 1,1100 | 1,0300 | 1,0800 | 1,0800 | 161.300 |
18 apr 2024 | 1,0000 | 1,2300 | 1,0000 | 1,0900 | 1,0900 | 1.028.800 |
17 apr 2024 | 1,0600 | 1,0800 | 0,9800 | 1,0400 | 1,0400 | 277.800 |
16 apr 2024 | 1,0200 | 1,0600 | 0,9900 | 1,0500 | 1,0500 | 357.800 |
15 apr 2024 | 1,1600 | 1,1700 | 1,0200 | 1,0500 | 1,0500 | 3.214.100 |
12 apr 2024 | 1,1100 | 1,1800 | 1,0600 | 1,1200 | 1,1200 | 508.300 |
11 apr 2024 | 1,1600 | 1,2700 | 1,0500 | 1,1400 | 1,1400 | 1.556.600 |
10 apr 2024 | 1,6600 | 2,0000 | 1,1900 | 1,3300 | 1,3300 | 55.902.900 |
09 apr 2024 | 1,0100 | 1,0100 | 0,9940 | 1,0100 | 1,0100 | 20.100 |
08 apr 2024 | 0,9700 | 1,0100 | 0,9670 | 0,9940 | 0,9940 | 69.000 |
05 apr 2024 | 0,9900 | 1,0000 | 0,9700 | 1,0000 | 1,0000 | 40.900 |
04 apr 2024 | 0,9900 | 1,0200 | 0,9900 | 1,0000 | 1,0000 | 39.800 |
03 apr 2024 | 0,9900 | 1,0200 | 0,9800 | 0,9900 | 0,9900 | 61.100 |
02 apr 2024 | 1,0300 | 1,0300 | 0,9810 | 1,0000 | 1,0000 | 38.800 |
01 apr 2024 | 1,0400 | 1,0400 | 0,9800 | 1,0200 | 1,0200 | 46.600 |
28 mar 2024 | 1,0000 | 1,0500 | 1,0000 | 1,0100 | 1,0100 | 43.700 |
27 mar 2024 | 1,0300 | 1,0440 | 0,9850 | 1,0100 | 1,0100 | 44.700 |
26 mar 2024 | 1,0000 | 1,0510 | 1,0000 | 1,0000 | 1,0000 | 119.200 |
25 mar 2024 | 1,0800 | 1,0800 | 0,9800 | 1,0150 | 1,0150 | 132.800 |
22 mar 2024 | 1,1000 | 1,1400 | 1,0000 | 1,0800 | 1,0800 | 225.800 |
21 mar 2024 | 1,1900 | 1,1900 | 1,1000 | 1,1400 | 1,1400 | 97.300 |
20 mar 2024 | 1,1800 | 1,2600 | 1,1300 | 1,1700 | 1,1700 | 200.900 |
19 mar 2024 | 1,2400 | 1,2400 | 1,1600 | 1,1800 | 1,1800 | 129.300 |
18 mar 2024 | 1,3300 | 1,6000 | 1,2200 | 1,2600 | 1,2600 | 1.051.900 |
15 mar 2024 | 1,1900 | 1,2150 | 1,1200 | 1,2000 | 1,2000 | 64.500 |
14 mar 2024 | 1,2800 | 1,2800 | 1,1500 | 1,1700 | 1,1700 | 41.400 |
13 mar 2024 | 1,2600 | 1,3000 | 1,2400 | 1,2500 | 1,2500 | 55.800 |
12 mar 2024 | 1,2500 | 1,3600 | 1,2390 | 1,3000 | 1,3000 | 110.800 |
11 mar 2024 | 1,2200 | 1,2500 | 1,2000 | 1,2100 | 1,2100 | 64.100 |
08 mar 2024 | 1,2200 | 1,2400 | 1,1500 | 1,2300 | 1,2300 | 111.200 |
07 mar 2024 | 1,1600 | 1,2300 | 1,1600 | 1,1900 | 1,1900 | 65.400 |
06 mar 2024 | 1,1900 | 1,2250 | 1,1100 | 1,2000 | 1,2000 | 95.700 |
05 mar 2024 | 1,2000 | 1,2000 | 1,1400 | 1,1500 | 1,1500 | 87.500 |
04 mar 2024 | 1,2700 | 1,2700 | 1,1310 | 1,2000 | 1,2000 | 100.400 |
01 mar 2024 | 1,1900 | 1,2400 | 1,1800 | 1,2200 | 1,2200 | 43.500 |
29 feb 2024 | 1,1900 | 1,2700 | 1,1800 | 1,1900 | 1,1900 | 103.900 |
28 feb 2024 | 1,2100 | 1,2400 | 1,1900 | 1,1900 | 1,1900 | 81.500 |
27 feb 2024 | 1,2500 | 1,2900 | 1,1700 | 1,2400 | 1,2400 | 98.900 |
26 feb 2024 | 1,1700 | 1,2890 | 1,1500 | 1,2400 | 1,2400 | 102.300 |
23 feb 2024 | 1,2200 | 1,2800 | 1,1000 | 1,1800 | 1,1800 | 240.800 |
22 feb 2024 | 1,3000 | 1,4000 | 1,2100 | 1,2200 | 1,2200 | 192.000 |
21 feb 2024 | 1,2800 | 1,3800 | 1,2400 | 1,2700 | 1,2700 | 108.900 |
20 feb 2024 | 1,3100 | 1,3530 | 1,2800 | 1,3100 | 1,3100 | 114.500 |
16 feb 2024 | 1,3200 | 1,3900 | 1,2700 | 1,3900 | 1,3900 | 256.800 |
15 feb 2024 | 1,3400 | 1,3700 | 1,2600 | 1,3200 | 1,3200 | 238.500 |
14 feb 2024 | 1,3000 | 1,4300 | 1,2500 | 1,3500 | 1,3500 | 1.894.800 |
13 feb 2024 | 1,4000 | 1,4800 | 1,1900 | 1,2500 | 1,2500 | 479.300 |
12 feb 2024 | 1,3700 | 1,4100 | 1,2500 | 1,3800 | 1,3800 | 324.600 |
09 feb 2024 | 1,5000 | 1,5220 | 1,2900 | 1,3900 | 1,3900 | 644.000 |
08 feb 2024 | 1,3900 | 1,8800 | 1,3000 | 1,6800 | 1,6800 | 4.897.100 |
07 feb 2024 | 1,4300 | 1,4400 | 1,1400 | 1,1800 | 1,1800 | 1.078.600 |
06 feb 2024 | 1,0000 | 1,5400 | 0,9700 | 1,4500 | 1,4500 | 7.048.000 |
05 feb 2024 | 1,0200 | 1,0300 | 0,9300 | 1,0000 | 1,0000 | 251.300 |
*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...