Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 1,3500 | 1,3700 | 1,3400 | 1,3500 | 1,3500 | 40.500 |
25 lug 2024 | 1,3200 | 1,3600 | 1,3100 | 1,3500 | 1,3500 | 180.700 |
24 lug 2024 | 1,4100 | 1,4100 | 1,3200 | 1,3400 | 1,3400 | 161.000 |
23 lug 2024 | 1,4700 | 1,4700 | 1,3900 | 1,4200 | 1,4200 | 211.500 |
22 lug 2024 | 1,4800 | 1,5000 | 1,4300 | 1,4300 | 1,4300 | 21.500 |
19 lug 2024 | 1,4700 | 1,4900 | 1,4100 | 1,4900 | 1,4900 | 18.000 |
18 lug 2024 | 1,4600 | 1,4800 | 1,4100 | 1,4100 | 1,4100 | 19.200 |
17 lug 2024 | 1,4000 | 1,4400 | 1,3300 | 1,4100 | 1,4100 | 68.100 |
16 lug 2024 | 1,3600 | 1,3800 | 1,3400 | 1,3600 | 1,3600 | 19.900 |
15 lug 2024 | 1,3400 | 1,3600 | 1,3000 | 1,3200 | 1,3200 | 22.700 |
12 lug 2024 | 1,3400 | 1,3700 | 1,3000 | 1,3400 | 1,3400 | 14.300 |
11 lug 2024 | 1,3700 | 1,3700 | 1,2600 | 1,3200 | 1,3200 | 21.300 |
10 lug 2024 | 1,3300 | 1,3700 | 1,3000 | 1,3500 | 1,3500 | 26.800 |
09 lug 2024 | 1,3200 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 24.100 |
08 lug 2024 | 1,3500 | 1,3600 | 1,3200 | 1,3600 | 1,3600 | 20.600 |
05 lug 2024 | 1,3600 | 1,3800 | 1,3500 | 1,3700 | 1,3700 | 20.500 |
04 lug 2024 | 1,3500 | 1,3800 | 1,3500 | 1,3700 | 1,3700 | 16.100 |
03 lug 2024 | 1,3700 | 1,4400 | 1,3500 | 1,3600 | 1,3600 | 24.500 |
02 lug 2024 | 1,4100 | 1,4100 | 1,3700 | 1,3900 | 1,3900 | 24.400 |
28 giu 2024 | 1,4100 | 1,4500 | 1,3900 | 1,3900 | 1,3900 | 3.400 |
27 giu 2024 | 1,4300 | 1,4800 | 1,3900 | 1,4000 | 1,4000 | 28.900 |
26 giu 2024 | 1,3800 | 1,4900 | 1,3300 | 1,4700 | 1,4700 | 109.300 |
25 giu 2024 | 1,4200 | 1,4300 | 1,3800 | 1,3800 | 1,3800 | 68.100 |
24 giu 2024 | 1,4400 | 1,4800 | 1,4200 | 1,4200 | 1,4200 | 20.800 |
21 giu 2024 | 1,4600 | 1,4800 | 1,4300 | 1,4400 | 1,4400 | 68.000 |
20 giu 2024 | 1,5300 | 1,5300 | 1,4600 | 1,5200 | 1,5200 | 46.300 |
19 giu 2024 | 1,5500 | 1,5500 | 1,4900 | 1,5000 | 1,5000 | 6.200 |
18 giu 2024 | 1,4000 | 1,5400 | 1,3800 | 1,5400 | 1,5400 | 58.700 |
17 giu 2024 | 1,4700 | 1,4800 | 1,3700 | 1,4300 | 1,4300 | 84.200 |
14 giu 2024 | 1,5000 | 1,5000 | 1,4300 | 1,5000 | 1,5000 | 58.200 |
13 giu 2024 | 1,5100 | 1,5200 | 1,4400 | 1,5000 | 1,5000 | 69.600 |
12 giu 2024 | 1,4800 | 1,5300 | 1,4700 | 1,4700 | 1,4700 | 21.400 |
11 giu 2024 | 1,4900 | 1,5300 | 1,4600 | 1,5200 | 1,5200 | 52.500 |
10 giu 2024 | 1,5200 | 1,5300 | 1,4700 | 1,4900 | 1,4900 | 48.400 |
07 giu 2024 | 1,5200 | 1,5300 | 1,4600 | 1,5200 | 1,5200 | 98.200 |
06 giu 2024 | 1,5300 | 1,5700 | 1,4900 | 1,5000 | 1,5000 | 78.900 |
05 giu 2024 | 1,5800 | 1,5800 | 1,4500 | 1,5000 | 1,5000 | 70.400 |
04 giu 2024 | 1,5700 | 1,6000 | 1,5300 | 1,5500 | 1,5500 | 40.900 |
03 giu 2024 | 1,5000 | 1,5900 | 1,5000 | 1,5900 | 1,5900 | 56.400 |
31 mag 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 12.900 |
30 mag 2024 | 1,5200 | 1,5200 | 1,4900 | 1,5100 | 1,5100 | 12.300 |
29 mag 2024 | 1,5000 | 1,5300 | 1,5000 | 1,5200 | 1,5200 | 39.300 |
28 mag 2024 | 1,5200 | 1,5300 | 1,4900 | 1,5200 | 1,5200 | 15.500 |
27 mag 2024 | 1,5200 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | 32.400 |
24 mag 2024 | 1,5300 | 1,5300 | 1,4800 | 1,4900 | 1,4900 | 14.000 |
23 mag 2024 | 1,4800 | 1,5400 | 1,4800 | 1,5000 | 1,5000 | 28.900 |
22 mag 2024 | 1,5500 | 1,5700 | 1,4800 | 1,5000 | 1,5000 | 50.900 |
21 mag 2024 | 1,5500 | 1,6000 | 1,5300 | 1,5500 | 1,5500 | 17.200 |
17 mag 2024 | 1,6200 | 1,6200 | 1,5500 | 1,5500 | 1,5500 | 14.100 |
16 mag 2024 | 1,5700 | 1,6000 | 1,5300 | 1,5900 | 1,5900 | 22.500 |
15 mag 2024 | 1,4900 | 1,5600 | 1,4900 | 1,5300 | 1,5300 | 22.700 |
14 mag 2024 | 1,5200 | 1,5300 | 1,4800 | 1,5100 | 1,5100 | 35.100 |
13 mag 2024 | 1,5600 | 1,6500 | 1,5100 | 1,5200 | 1,5200 | 36.300 |
10 mag 2024 | 1,5400 | 1,6000 | 1,4800 | 1,6000 | 1,6000 | 22.000 |
09 mag 2024 | 1,5100 | 1,7000 | 1,4200 | 1,6100 | 1,6100 | 237.800 |
08 mag 2024 | 1,4400 | 1,5000 | 1,4400 | 1,5000 | 1,5000 | 12.100 |
07 mag 2024 | 1,5200 | 1,5200 | 1,4300 | 1,4600 | 1,4600 | 67.500 |
06 mag 2024 | 1,4500 | 1,5600 | 1,4500 | 1,5100 | 1,5100 | 207.800 |
03 mag 2024 | 1,4300 | 1,4300 | 1,4000 | 1,4200 | 1,4200 | 5.600 |
02 mag 2024 | 1,4200 | 1,4300 | 1,3900 | 1,4000 | 1,4000 | 39.800 |
01 mag 2024 | 1,4300 | 1,4500 | 1,3800 | 1,3900 | 1,3900 | 41.500 |
30 apr 2024 | 1,4700 | 1,4700 | 1,3900 | 1,4000 | 1,4000 | 67.800 |
29 apr 2024 | 1,4800 | 1,4900 | 1,3900 | 1,3900 | 1,3900 | 54.800 |
26 apr 2024 | 1,5200 | 1,5200 | 1,4200 | 1,4800 | 1,4800 | 63.100 |
25 apr 2024 | 1,4700 | 1,5400 | 1,4400 | 1,4500 | 1,4500 | 41.300 |
24 apr 2024 | 1,4800 | 1,5900 | 1,4700 | 1,5100 | 1,5100 | 34.600 |
23 apr 2024 | 1,5500 | 1,5900 | 1,4900 | 1,5500 | 1,5500 | 29.900 |
22 apr 2024 | 1,3800 | 1,5500 | 1,3800 | 1,5500 | 1,5500 | 137.700 |
19 apr 2024 | 1,5000 | 1,5000 | 1,3900 | 1,4200 | 1,4200 | 111.100 |
18 apr 2024 | 1,5200 | 1,5200 | 1,4600 | 1,5000 | 1,5000 | 35.200 |
17 apr 2024 | 1,5500 | 1,5500 | 1,5100 | 1,5200 | 1,5200 | 16.600 |
16 apr 2024 | 1,5800 | 1,5800 | 1,5400 | 1,5500 | 1,5500 | 14.300 |
15 apr 2024 | 1,5900 | 1,6300 | 1,5800 | 1,5900 | 1,5900 | 16.100 |
12 apr 2024 | 1,5800 | 1,6500 | 1,5400 | 1,6500 | 1,6500 | 67.200 |
11 apr 2024 | 1,4400 | 1,5500 | 1,4100 | 1,5500 | 1,5500 | 74.900 |
10 apr 2024 | 1,5000 | 1,5300 | 1,4500 | 1,4500 | 1,4500 | 35.600 |
09 apr 2024 | 1,5100 | 1,5200 | 1,4000 | 1,5100 | 1,5100 | 60.200 |
08 apr 2024 | 1,5600 | 1,5600 | 1,5000 | 1,5100 | 1,5100 | 49.400 |
05 apr 2024 | 1,5600 | 1,6000 | 1,5000 | 1,5300 | 1,5300 | 55.500 |
04 apr 2024 | 1,6400 | 1,6400 | 1,5500 | 1,5500 | 1,5500 | 44.100 |
03 apr 2024 | 1,6200 | 1,6200 | 1,5800 | 1,6100 | 1,6100 | 54.800 |
02 apr 2024 | 1,6000 | 1,6400 | 1,6000 | 1,6200 | 1,6200 | 25.200 |
01 apr 2024 | 1,5900 | 1,6300 | 1,5900 | 1,5900 | 1,5900 | 33.300 |
28 mar 2024 | 1,6200 | 1,6200 | 1,5800 | 1,6200 | 1,6200 | 18.500 |
27 mar 2024 | 1,6500 | 1,6600 | 1,5600 | 1,6000 | 1,6000 | 74.600 |
26 mar 2024 | 1,6900 | 1,6900 | 1,6500 | 1,6500 | 1,6500 | 15.300 |
25 mar 2024 | 1,7500 | 1,7500 | 1,6300 | 1,6800 | 1,6800 | 39.800 |
22 mar 2024 | 1,7300 | 1,7500 | 1,7000 | 1,7000 | 1,7000 | 39.600 |
21 mar 2024 | 1,7500 | 1,7800 | 1,7300 | 1,7500 | 1,7500 | 16.400 |
20 mar 2024 | 1,7400 | 1,7500 | 1,7400 | 1,7500 | 1,7500 | 2.200 |
19 mar 2024 | 1,7400 | 1,7500 | 1,7300 | 1,7300 | 1,7300 | 14.400 |
18 mar 2024 | 1,7300 | 1,7800 | 1,7200 | 1,7800 | 1,7800 | 29.400 |
15 mar 2024 | 1,7500 | 1,7600 | 1,7100 | 1,7100 | 1,7100 | 9.600 |
14 mar 2024 | 1,7500 | 1,7700 | 1,7100 | 1,7700 | 1,7700 | 40.200 |
13 mar 2024 | 1,7700 | 1,7700 | 1,7300 | 1,7600 | 1,7600 | 11.200 |
12 mar 2024 | 1,7200 | 1,7500 | 1,7100 | 1,7100 | 1,7100 | 18.400 |
11 mar 2024 | 1,7300 | 1,7800 | 1,7000 | 1,7500 | 1,7500 | 63.000 |
08 mar 2024 | 1,6500 | 1,7500 | 1,6500 | 1,7500 | 1,7500 | 38.600 |
07 mar 2024 | 1,6900 | 1,6900 | 1,6500 | 1,6700 | 1,6700 | 52.700 |
06 mar 2024 | 1,7200 | 1,7200 | 1,6500 | 1,6600 | 1,6600 | 26.500 |
*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...