Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1.110 |
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 |
05 mar 2024 | 1,7000 | 1,7000 | 1,6600 | 1,6900 | 1,6900 | 18.800 |
04 mar 2024 | 1,6400 | 1,7500 | 1,6400 | 1,7200 | 1,7200 | 31.700 |
01 mar 2024 | 1,6500 | 1,7000 | 1,6200 | 1,6200 | 1,6200 | 7.000 |
29 feb 2024 | 1,6200 | 1,7000 | 1,6100 | 1,6500 | 1,6500 | 84.100 |
28 feb 2024 | 1,6900 | 1,7000 | 1,6500 | 1,6500 | 1,6500 | 22.700 |
27 feb 2024 | 1,7000 | 1,7000 | 1,6500 | 1,6600 | 1,6600 | 17.200 |
26 feb 2024 | 1,6800 | 1,7500 | 1,6800 | 1,7000 | 1,7000 | 12.900 |
23 feb 2024 | 1,6100 | 1,7100 | 1,6100 | 1,7100 | 1,7100 | 38.600 |
22 feb 2024 | 1,6300 | 1,6500 | 1,6000 | 1,6100 | 1,6100 | 11.500 |
21 feb 2024 | 1,6100 | 1,6700 | 1,6100 | 1,6100 | 1,6100 | 36.000 |
20 feb 2024 | 1,7000 | 1,7000 | 1,6000 | 1,6000 | 1,6000 | 32.500 |
16 feb 2024 | 1,6200 | 1,6500 | 1,6200 | 1,6500 | 1,6500 | 15.300 |
15 feb 2024 | 1,6500 | 1,6600 | 1,6200 | 1,6200 | 1,6200 | 17.700 |
14 feb 2024 | 1,7000 | 1,7300 | 1,6500 | 1,6600 | 1,6600 | 48.400 |
13 feb 2024 | 1,7700 | 1,7900 | 1,6900 | 1,6900 | 1,6900 | 41.800 |
12 feb 2024 | 1,8600 | 1,9000 | 1,7700 | 1,7700 | 1,7700 | 51.900 |
09 feb 2024 | 1,8500 | 1,9400 | 1,8000 | 1,8300 | 1,8300 | 46.200 |
08 feb 2024 | 1,8500 | 1,8500 | 1,8100 | 1,8500 | 1,8500 | 7.100 |
07 feb 2024 | 1,8600 | 1,9200 | 1,8400 | 1,8500 | 1,8500 | 28.200 |
06 feb 2024 | 1,8300 | 1,9000 | 1,8300 | 1,8700 | 1,8700 | 14.700 |
05 feb 2024 | 1,8800 | 1,8900 | 1,8200 | 1,8600 | 1,8600 | 18.100 |
02 feb 2024 | 1,9100 | 1,9200 | 1,8300 | 1,8800 | 1,8800 | 70.100 |
01 feb 2024 | 1,9000 | 1,9500 | 1,8500 | 1,9100 | 1,9100 | 42.600 |
31 gen 2024 | 1,8500 | 1,8500 | 1,8000 | 1,8000 | 1,8000 | 35.600 |
30 gen 2024 | 1,7400 | 1,8500 | 1,6800 | 1,8400 | 1,8400 | 99.700 |
29 gen 2024 | 1,6800 | 1,7300 | 1,6500 | 1,6800 | 1,6800 | 34.100 |
26 gen 2024 | 1,6200 | 1,6900 | 1,6100 | 1,6800 | 1,6800 | 31.600 |
25 gen 2024 | 1,5700 | 1,6000 | 1,5700 | 1,5700 | 1,5700 | 6.800 |
24 gen 2024 | 1,6100 | 1,6100 | 1,5700 | 1,5700 | 1,5700 | 18.200 |
23 gen 2024 | 1,5900 | 1,6000 | 1,5600 | 1,5700 | 1,5700 | 16.700 |
22 gen 2024 | 1,5300 | 1,5900 | 1,5300 | 1,5500 | 1,5500 | 14.100 |
19 gen 2024 | 1,6200 | 1,6200 | 1,5500 | 1,5500 | 1,5500 | 24.300 |
18 gen 2024 | 1,6400 | 1,6400 | 1,5600 | 1,5900 | 1,5900 | 15.100 |
17 gen 2024 | 1,6500 | 1,6500 | 1,6000 | 1,6100 | 1,6100 | 7.800 |
16 gen 2024 | 1,5800 | 1,6300 | 1,5800 | 1,6000 | 1,6000 | 12.800 |
15 gen 2024 | 1,6000 | 1,6300 | 1,5800 | 1,5900 | 1,5900 | 29.200 |
12 gen 2024 | 1,7900 | 1,7900 | 1,5700 | 1,6000 | 1,6000 | 137.500 |
11 gen 2024 | 1,9300 | 1,9300 | 1,7500 | 1,7500 | 1,7500 | 40.400 |
10 gen 2024 | 1,9000 | 1,9600 | 1,8000 | 1,8700 | 1,8700 | 96.900 |
09 gen 2024 | 2,0700 | 2,1200 | 1,9600 | 1,9600 | 1,9600 | 45.500 |
08 gen 2024 | 1,8500 | 2,1100 | 1,8500 | 2,1100 | 2,1100 | 167.400 |
05 gen 2024 | 1,7000 | 1,8900 | 1,7000 | 1,8700 | 1,8700 | 105.100 |
04 gen 2024 | 1,6700 | 1,7300 | 1,6700 | 1,7300 | 1,7300 | 12.300 |
03 gen 2024 | 1,7200 | 1,7200 | 1,6700 | 1,6900 | 1,6900 | 53.800 |
02 gen 2024 | 1,4600 | 1,7400 | 1,4500 | 1,7200 | 1,7200 | 194.700 |
29 dic 2023 | 1,3900 | 1,4600 | 1,3900 | 1,4500 | 1,4500 | 90.300 |
28 dic 2023 | 1,3800 | 1,4600 | 1,3800 | 1,4300 | 1,4300 | 19.000 |
27 dic 2023 | 1,3900 | 1,4500 | 1,3000 | 1,3800 | 1,3800 | 199.400 |
22 dic 2023 | 1,3800 | 1,4500 | 1,3700 | 1,4500 | 1,4500 | 85.900 |
21 dic 2023 | 1,4100 | 1,4300 | 1,3600 | 1,4300 | 1,4300 | 50.300 |
20 dic 2023 | 1,4800 | 1,4900 | 1,4000 | 1,4000 | 1,4000 | 78.300 |
19 dic 2023 | 1,3800 | 1,5300 | 1,3800 | 1,5100 | 1,5100 | 240.100 |
18 dic 2023 | 1,4400 | 1,4500 | 1,3800 | 1,4000 | 1,4000 | 98.300 |
15 dic 2023 | 1,4400 | 1,4900 | 1,4100 | 1,4200 | 1,4200 | 97.100 |
14 dic 2023 | 1,4500 | 1,4900 | 1,4100 | 1,4400 | 1,4400 | 34.000 |
13 dic 2023 | 1,5000 | 1,5000 | 1,4000 | 1,4700 | 1,4700 | 196.100 |
12 dic 2023 | 1,4700 | 1,4900 | 1,4400 | 1,4500 | 1,4500 | 85.900 |
11 dic 2023 | 1,5000 | 1,5200 | 1,4700 | 1,4700 | 1,4700 | 24.900 |
08 dic 2023 | 1,5000 | 1,5200 | 1,4600 | 1,5200 | 1,5200 | 20.500 |
07 dic 2023 | 1,5400 | 1,5500 | 1,4300 | 1,4400 | 1,4400 | 53.900 |
06 dic 2023 | 1,5900 | 1,6400 | 1,5500 | 1,5600 | 1,5600 | 21.000 |
05 dic 2023 | 1,6200 | 1,6300 | 1,5500 | 1,6000 | 1,6000 | 30.800 |
04 dic 2023 | 1,7100 | 1,7500 | 1,6000 | 1,6000 | 1,6000 | 22.500 |
*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...