Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 1,1300 | 1,1800 | 1,1300 | 1,1500 | 1,1500 | 41.743 |
02 mag 2024 | 1,0500 | 1,1400 | 1,0500 | 1,1200 | 1,1200 | 37.000 |
01 mag 2024 | 1,0200 | 1,0600 | 1,0200 | 1,0500 | 1,0500 | 22.400 |
30 apr 2024 | 1,0600 | 1,0700 | 0,9900 | 1,0400 | 1,0400 | 27.000 |
29 apr 2024 | 1,0200 | 1,0800 | 1,0200 | 1,0700 | 1,0700 | 9.200 |
26 apr 2024 | 0,9800 | 1,0500 | 0,9800 | 1,0300 | 1,0300 | 16.200 |
25 apr 2024 | 1,0400 | 1,0400 | 1,0000 | 1,0100 | 1,0100 | 19.000 |
24 apr 2024 | 1,1000 | 1,1000 | 1,0500 | 1,0500 | 1,0500 | 11.800 |
23 apr 2024 | 1,0900 | 1,1100 | 1,0500 | 1,0900 | 1,0900 | 25.100 |
22 apr 2024 | 1,0300 | 1,1300 | 1,0100 | 1,0600 | 1,0600 | 23.200 |
19 apr 2024 | 1,0500 | 1,0500 | 1,0200 | 1,0200 | 1,0200 | 9.300 |
18 apr 2024 | 1,0300 | 1,1300 | 1,0000 | 1,0000 | 1,0000 | 12.100 |
17 apr 2024 | 1,0000 | 1,0800 | 0,9700 | 0,9700 | 0,9700 | 27.300 |
16 apr 2024 | 1,0200 | 1,0800 | 1,0000 | 1,0000 | 1,0000 | 75.800 |
15 apr 2024 | 1,0800 | 1,1100 | 1,0100 | 1,0200 | 1,0200 | 44.500 |
12 apr 2024 | 1,0800 | 1,1300 | 1,0600 | 1,1000 | 1,1000 | 30.100 |
11 apr 2024 | 1,1400 | 1,1700 | 1,0600 | 1,0700 | 1,0700 | 19.100 |
10 apr 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1300 | 1,1300 | 49.200 |
09 apr 2024 | 1,1500 | 1,2000 | 1,1300 | 1,1500 | 1,1500 | 124.500 |
08 apr 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1300 | 1,1300 | 24.600 |
05 apr 2024 | 1,1400 | 1,1600 | 1,1000 | 1,1200 | 1,1200 | 61.700 |
04 apr 2024 | 1,1400 | 1,1700 | 1,1300 | 1,1400 | 1,1400 | 28.400 |
03 apr 2024 | 1,1800 | 1,2200 | 1,1100 | 1,1300 | 1,1300 | 45.300 |
02 apr 2024 | 1,2200 | 1,2200 | 1,1000 | 1,1600 | 1,1600 | 30.500 |
01 apr 2024 | 1,1800 | 1,2400 | 1,1600 | 1,2300 | 1,2300 | 62.900 |
28 mar 2024 | 1,0000 | 1,1800 | 1,0000 | 1,1600 | 1,1600 | 159.000 |
27 mar 2024 | 1,0000 | 1,0300 | 0,9900 | 1,0100 | 1,0100 | 83.200 |
26 mar 2024 | 1,0100 | 1,0800 | 0,9800 | 1,0400 | 1,0400 | 169.700 |
25 mar 2024 | 1,0600 | 1,1100 | 1,0600 | 1,0900 | 1,0900 | 74.100 |
22 mar 2024 | 1,2400 | 1,2800 | 1,0400 | 1,0600 | 1,0600 | 264.000 |
21 mar 2024 | 1,4500 | 1,5800 | 1,2100 | 1,2200 | 1,2200 | 274.300 |
20 mar 2024 | 1,4700 | 1,5400 | 1,4500 | 1,5300 | 1,5300 | 81.100 |
19 mar 2024 | 1,3900 | 1,5400 | 1,3200 | 1,4900 | 1,4900 | 87.100 |
18 mar 2024 | 1,5000 | 1,5500 | 1,4900 | 1,4900 | 1,4900 | 182.600 |
15 mar 2024 | 1,4700 | 1,5300 | 1,4700 | 1,5200 | 1,5200 | 211.200 |
14 mar 2024 | 1,4500 | 1,4900 | 1,4300 | 1,4900 | 1,4900 | 95.000 |
13 mar 2024 | 1,4100 | 1,5100 | 1,4000 | 1,4900 | 1,4900 | 155.400 |
12 mar 2024 | 1,3900 | 1,4200 | 1,3800 | 1,4200 | 1,4200 | 145.200 |
11 mar 2024 | 1,3300 | 1,3900 | 1,2900 | 1,3800 | 1,3800 | 23.700 |
08 mar 2024 | 1,3300 | 1,3900 | 1,3300 | 1,3600 | 1,3600 | 29.900 |
07 mar 2024 | 1,4000 | 1,4000 | 1,3300 | 1,3500 | 1,3500 | 26.900 |
06 mar 2024 | 1,3500 | 1,4200 | 1,3400 | 1,3900 | 1,3900 | 77.300 |
05 mar 2024 | 1,2800 | 1,3900 | 1,2800 | 1,3600 | 1,3600 | 89.400 |
04 mar 2024 | 1,3100 | 1,3600 | 1,3100 | 1,3500 | 1,3500 | 33.600 |
01 mar 2024 | 1,3800 | 1,4000 | 1,3300 | 1,3800 | 1,3800 | 55.400 |
29 feb 2024 | 1,3500 | 1,4100 | 1,3100 | 1,3700 | 1,3700 | 18.200 |
28 feb 2024 | 1,3500 | 1,4000 | 1,3200 | 1,3600 | 1,3600 | 28.200 |
27 feb 2024 | 1,3700 | 1,4400 | 1,3400 | 1,3500 | 1,3500 | 70.500 |
26 feb 2024 | 1,3500 | 1,4400 | 1,3400 | 1,4000 | 1,4000 | 19.400 |
23 feb 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3500 | 1,3500 | 18.000 |
22 feb 2024 | 1,3300 | 1,3600 | 1,2800 | 1,3500 | 1,3500 | 47.000 |
21 feb 2024 | 1,3800 | 1,4200 | 1,3000 | 1,3300 | 1,3300 | 67.000 |
20 feb 2024 | 1,4500 | 1,4900 | 1,3700 | 1,3700 | 1,3700 | 15.400 |
16 feb 2024 | 1,4500 | 1,5200 | 1,4500 | 1,5000 | 1,5000 | 36.500 |
15 feb 2024 | 1,4200 | 1,5600 | 1,4200 | 1,5100 | 1,5100 | 39.000 |
14 feb 2024 | 1,4200 | 1,4800 | 1,4100 | 1,4600 | 1,4600 | 32.900 |
13 feb 2024 | 1,4700 | 1,4700 | 1,3800 | 1,3900 | 1,3900 | 13.500 |
12 feb 2024 | 1,3900 | 1,5100 | 1,3900 | 1,5000 | 1,5000 | 95.900 |
09 feb 2024 | 1,3900 | 1,4200 | 1,3700 | 1,3900 | 1,3900 | 23.500 |
08 feb 2024 | 1,3400 | 1,4300 | 1,3400 | 1,4000 | 1,4000 | 61.200 |
07 feb 2024 | 1,2500 | 1,4000 | 1,2500 | 1,3700 | 1,3700 | 151.500 |
06 feb 2024 | 1,3800 | 1,4100 | 1,3500 | 1,4000 | 1,4000 | 63.800 |
05 feb 2024 | 1,3900 | 1,3900 | 1,3600 | 1,3600 | 1,3600 | 17.300 |
02 feb 2024 | 1,3400 | 1,4000 | 1,3400 | 1,4000 | 1,4000 | 47.100 |
01 feb 2024 | 1,3700 | 1,4000 | 1,3700 | 1,3900 | 1,3900 | 17.700 |
31 gen 2024 | 1,3200 | 1,4000 | 1,3200 | 1,3700 | 1,3700 | 34.900 |
30 gen 2024 | 1,4200 | 1,4200 | 1,3700 | 1,3700 | 1,3700 | 85.000 |
29 gen 2024 | 1,4900 | 1,4900 | 1,4000 | 1,4400 | 1,4400 | 91.900 |
26 gen 2024 | 1,5700 | 1,5700 | 1,4800 | 1,4900 | 1,4900 | 40.500 |
25 gen 2024 | 1,5100 | 1,5700 | 1,5100 | 1,5600 | 1,5600 | 14.700 |
24 gen 2024 | 1,5600 | 1,6000 | 1,4900 | 1,5000 | 1,5000 | 39.500 |
23 gen 2024 | 1,5900 | 1,5900 | 1,5100 | 1,5500 | 1,5500 | 45.400 |
22 gen 2024 | 1,4300 | 1,5500 | 1,4300 | 1,5400 | 1,5400 | 73.700 |
19 gen 2024 | 1,4600 | 1,4800 | 1,4300 | 1,4600 | 1,4600 | 52.000 |
18 gen 2024 | 1,5100 | 1,5100 | 1,4600 | 1,4600 | 1,4600 | 26.900 |
17 gen 2024 | 1,5000 | 1,5900 | 1,4800 | 1,5100 | 1,5100 | 43.600 |
16 gen 2024 | 1,5400 | 1,6400 | 1,4900 | 1,5200 | 1,5200 | 103.800 |
12 gen 2024 | 1,5300 | 1,5900 | 1,5000 | 1,5500 | 1,5500 | 45.500 |
11 gen 2024 | 1,5000 | 1,5500 | 1,5000 | 1,5300 | 1,5300 | 41.000 |
10 gen 2024 | 1,5400 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 53.000 |
09 gen 2024 | 1,5400 | 1,6400 | 1,5000 | 1,5100 | 1,5100 | 66.800 |
08 gen 2024 | 1,6500 | 1,7000 | 1,4500 | 1,5100 | 1,5100 | 264.100 |
05 gen 2024 | 1,6900 | 1,7300 | 1,6000 | 1,6500 | 1,6500 | 159.000 |
04 gen 2024 | 1,8000 | 1,8400 | 1,6200 | 1,6700 | 1,6700 | 119.800 |
03 gen 2024 | 1,6600 | 1,8500 | 1,6500 | 1,8300 | 1,8300 | 198.800 |
02 gen 2024 | 1,4800 | 1,6800 | 1,4800 | 1,6500 | 1,6500 | 141.900 |
29 dic 2023 | 1,5000 | 1,5900 | 1,4500 | 1,5500 | 1,5500 | 103.000 |
28 dic 2023 | 1,3900 | 1,5500 | 1,3900 | 1,5500 | 1,5500 | 167.700 |
27 dic 2023 | 1,4300 | 1,4700 | 1,3500 | 1,3900 | 1,3900 | 202.000 |
26 dic 2023 | 1,4600 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 105.100 |
22 dic 2023 | 1,4600 | 1,5400 | 1,3600 | 1,4600 | 1,4600 | 99.500 |
21 dic 2023 | 1,4900 | 1,5200 | 1,4500 | 1,5000 | 1,5000 | 66.700 |
20 dic 2023 | 1,5300 | 1,5300 | 1,4500 | 1,5000 | 1,5000 | 71.100 |
19 dic 2023 | 1,5300 | 1,5400 | 1,4400 | 1,5100 | 1,5100 | 137.300 |
18 dic 2023 | 1,5500 | 1,6000 | 1,5100 | 1,5500 | 1,5500 | 62.200 |
15 dic 2023 | 1,5900 | 1,6900 | 1,5400 | 1,5400 | 1,5400 | 176.600 |
14 dic 2023 | 1,5400 | 1,6200 | 1,4400 | 1,6000 | 1,6000 | 172.400 |
13 dic 2023 | 1,5800 | 1,7100 | 1,4500 | 1,5600 | 1,5600 | 179.900 |
12 dic 2023 | 1,7500 | 1,8600 | 1,5600 | 1,5600 | 1,5600 | 262.900 |
11 dic 2023 | 1,6500 | 1,7300 | 1,6300 | 1,7300 | 1,7300 | 77.500 |
*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...