Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 1,1000 | 1,1000 | 1,0250 | 1,0299 | 1,0299 | 18.846 |
18 apr 2024 | 1,1000 | 1,1300 | 1,0600 | 1,1100 | 1,1100 | 5.900 |
17 apr 2024 | 1,1700 | 1,1700 | 1,1000 | 1,1200 | 1,1200 | 15.000 |
16 apr 2024 | 1,1400 | 1,1500 | 1,1200 | 1,1300 | 1,1300 | 22.900 |
15 apr 2024 | 1,1300 | 1,2000 | 1,1300 | 1,1500 | 1,1500 | 20.800 |
12 apr 2024 | 1,1500 | 1,2000 | 1,1300 | 1,1900 | 1,1900 | 13.200 |
11 apr 2024 | 1,1300 | 1,1300 | 1,0400 | 1,1300 | 1,1300 | 20.900 |
10 apr 2024 | 1,1400 | 1,1400 | 1,0700 | 1,0900 | 1,0900 | 13.500 |
09 apr 2024 | 1,1200 | 1,1300 | 1,0300 | 1,1000 | 1,1000 | 18.300 |
08 apr 2024 | 1,2100 | 1,2100 | 1,1000 | 1,1300 | 1,1300 | 11.300 |
05 apr 2024 | 1,1600 | 1,1700 | 1,1100 | 1,1300 | 1,1300 | 24.500 |
04 apr 2024 | 1,2500 | 1,2500 | 1,1400 | 1,1600 | 1,1600 | 24.600 |
03 apr 2024 | 1,2100 | 1,2200 | 1,1700 | 1,2000 | 1,2000 | 23.100 |
02 apr 2024 | 1,2100 | 1,2200 | 1,1900 | 1,2100 | 1,2100 | 42.500 |
01 apr 2024 | 1,2400 | 1,2400 | 1,1800 | 1,2100 | 1,2100 | 50.900 |
28 mar 2024 | 1,2000 | 1,2100 | 1,1700 | 1,2000 | 1,2000 | 10.700 |
27 mar 2024 | 1,2200 | 1,2200 | 1,1500 | 1,1900 | 1,1900 | 51.400 |
26 mar 2024 | 1,2600 | 1,2600 | 1,2100 | 1,2200 | 1,2200 | 14.700 |
25 mar 2024 | 1,2700 | 1,3000 | 1,2100 | 1,3000 | 1,3000 | 36.100 |
22 mar 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2700 | 1,2700 | 11.700 |
21 mar 2024 | 1,3300 | 1,3300 | 1,2800 | 1,3000 | 1,3000 | 8.700 |
20 mar 2024 | 1,3300 | 1,3400 | 1,2800 | 1,3000 | 1,3000 | 10.300 |
19 mar 2024 | 1,3200 | 1,3200 | 1,2800 | 1,2800 | 1,2800 | 8.200 |
18 mar 2024 | 1,2400 | 1,3200 | 1,2400 | 1,3200 | 1,3200 | 27.800 |
15 mar 2024 | 1,3100 | 1,3100 | 1,2600 | 1,2600 | 1,2600 | 28.700 |
14 mar 2024 | 1,3400 | 1,3400 | 1,2700 | 1,3100 | 1,3100 | 23.100 |
13 mar 2024 | 1,2800 | 1,3400 | 1,2800 | 1,3100 | 1,3100 | 27.200 |
12 mar 2024 | 1,3400 | 1,3400 | 1,2700 | 1,2700 | 1,2700 | 15.400 |
11 mar 2024 | 1,3000 | 1,3100 | 1,2700 | 1,3100 | 1,3100 | 35.000 |
08 mar 2024 | 1,2400 | 1,2900 | 1,2200 | 1,2900 | 1,2900 | 19.100 |
07 mar 2024 | 1,2400 | 1,2700 | 1,2300 | 1,2400 | 1,2400 | 6.900 |
06 mar 2024 | 1,2400 | 1,2600 | 1,2200 | 1,2500 | 1,2500 | 13.100 |
05 mar 2024 | 1,2900 | 1,2900 | 1,2200 | 1,2400 | 1,2400 | 7.900 |
04 mar 2024 | 1,2600 | 1,2800 | 1,2300 | 1,2800 | 1,2800 | 19.600 |
01 mar 2024 | 1,2400 | 1,2700 | 1,2000 | 1,2300 | 1,2300 | 23.500 |
29 feb 2024 | 1,2000 | 1,2700 | 1,1800 | 1,2100 | 1,2100 | 32.500 |
28 feb 2024 | 1,2600 | 1,2600 | 1,1900 | 1,2200 | 1,2200 | 30.100 |
27 feb 2024 | 1,2300 | 1,2900 | 1,2000 | 1,2000 | 1,2000 | 25.800 |
26 feb 2024 | 1,2700 | 1,3000 | 1,2100 | 1,2600 | 1,2600 | 14.400 |
23 feb 2024 | 1,1800 | 1,2500 | 1,1800 | 1,2500 | 1,2500 | 18.200 |
22 feb 2024 | 1,2100 | 1,2300 | 1,1200 | 1,2000 | 1,2000 | 23.400 |
21 feb 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2100 | 1,2100 | 6.400 |
20 feb 2024 | 1,2600 | 1,2700 | 1,2000 | 1,2000 | 1,2000 | 15.500 |
16 feb 2024 | 1,3000 | 1,3100 | 1,1700 | 1,2400 | 1,2400 | 11.500 |
15 feb 2024 | 1,2400 | 1,2400 | 1,1900 | 1,2100 | 1,2100 | 9.300 |
14 feb 2024 | 1,2700 | 1,3500 | 1,2300 | 1,2300 | 1,2300 | 6.000 |
13 feb 2024 | 1,3200 | 1,3900 | 1,2600 | 1,2700 | 1,2700 | 12.900 |
12 feb 2024 | 1,4300 | 1,4600 | 1,3200 | 1,3200 | 1,3200 | 18.500 |
09 feb 2024 | 1,4000 | 1,4300 | 1,3400 | 1,4300 | 1,4300 | 36.000 |
08 feb 2024 | 1,4300 | 1,4300 | 1,3500 | 1,3600 | 1,3600 | 18.400 |
07 feb 2024 | 1,4400 | 1,4400 | 1,3800 | 1,3800 | 1,3800 | 22.500 |
06 feb 2024 | 1,4000 | 1,4100 | 1,3700 | 1,4000 | 1,4000 | 12.100 |
05 feb 2024 | 1,3800 | 1,3900 | 1,3300 | 1,3600 | 1,3600 | 37.600 |
02 feb 2024 | 1,4500 | 1,4500 | 1,3500 | 1,3700 | 1,3700 | 10.200 |
01 feb 2024 | 1,4000 | 1,4800 | 1,3900 | 1,4500 | 1,4500 | 28.800 |
31 gen 2024 | 1,3700 | 1,3900 | 1,3400 | 1,3700 | 1,3700 | 16.700 |
30 gen 2024 | 1,2600 | 1,3700 | 1,2500 | 1,3600 | 1,3600 | 34.400 |
29 gen 2024 | 1,2600 | 1,2900 | 1,1600 | 1,2500 | 1,2500 | 22.000 |
26 gen 2024 | 1,1700 | 1,2500 | 1,1700 | 1,2500 | 1,2500 | 38.000 |
25 gen 2024 | 1,1800 | 1,2000 | 1,1700 | 1,1900 | 1,1900 | 11.400 |
24 gen 2024 | 1,1800 | 1,2000 | 1,1600 | 1,1800 | 1,1800 | 16.100 |
23 gen 2024 | 1,2000 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 7.700 |
22 gen 2024 | 1,1600 | 1,1900 | 1,1500 | 1,1700 | 1,1700 | 10.700 |
19 gen 2024 | 1,2100 | 1,2100 | 1,1500 | 1,1700 | 1,1700 | 15.800 |
18 gen 2024 | 1,2600 | 1,2600 | 1,1700 | 1,1700 | 1,1700 | 10.100 |
17 gen 2024 | 1,1800 | 1,2400 | 1,1800 | 1,2000 | 1,2000 | 2.200 |
16 gen 2024 | 1,2800 | 1,2800 | 1,1900 | 1,2000 | 1,2000 | 15.500 |
12 gen 2024 | 1,3800 | 1,3800 | 1,1800 | 1,2000 | 1,2000 | 22.600 |
11 gen 2024 | 1,3800 | 1,4200 | 1,3100 | 1,3100 | 1,3100 | 21.600 |
10 gen 2024 | 1,4600 | 1,4700 | 1,3500 | 1,4200 | 1,4200 | 29.500 |
09 gen 2024 | 1,5600 | 1,5700 | 1,4700 | 1,5000 | 1,5000 | 30.200 |
08 gen 2024 | 1,3300 | 1,5900 | 1,3300 | 1,5500 | 1,5500 | 55.300 |
05 gen 2024 | 1,2800 | 1,4000 | 1,2800 | 1,3800 | 1,3800 | 46.300 |
04 gen 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2700 | 1,2700 | 37.300 |
03 gen 2024 | 1,2800 | 1,2900 | 1,2400 | 1,2800 | 1,2800 | 22.900 |
02 gen 2024 | 1,0700 | 1,2800 | 1,0700 | 1,2700 | 1,2700 | 49.500 |
29 dic 2023 | 1,0300 | 1,0900 | 1,0300 | 1,0800 | 1,0800 | 45.400 |
28 dic 2023 | 1,0600 | 1,1100 | 1,0600 | 1,0600 | 1,0600 | 8.600 |
27 dic 2023 | 1,0700 | 1,1000 | 1,0000 | 1,0900 | 1,0900 | 49.700 |
26 dic 2023 | 1,0500 | 1,0600 | 0,9700 | 1,0600 | 1,0600 | 27.200 |
22 dic 2023 | 1,0600 | 1,0800 | 1,0300 | 1,0800 | 1,0800 | 64.400 |
21 dic 2023 | 1,1400 | 1,1400 | 1,0400 | 1,0600 | 1,0600 | 21.700 |
20 dic 2023 | 1,1200 | 1,1400 | 1,0600 | 1,0700 | 1,0700 | 18.800 |
19 dic 2023 | 1,0600 | 1,1500 | 1,0500 | 1,1400 | 1,1400 | 11.900 |
18 dic 2023 | 1,0500 | 1,0800 | 1,0200 | 1,0600 | 1,0600 | 31.300 |
15 dic 2023 | 1,1100 | 1,1100 | 1,0600 | 1,0700 | 1,0700 | 28.900 |
14 dic 2023 | 1,2000 | 1,2000 | 1,0600 | 1,0700 | 1,0700 | 14.400 |
13 dic 2023 | 1,0600 | 1,1300 | 1,0500 | 1,0800 | 1,0800 | 28.400 |
12 dic 2023 | 1,1000 | 1,1100 | 1,0700 | 1,0800 | 1,0800 | 13.800 |
11 dic 2023 | 1,1200 | 1,1700 | 1,0800 | 1,0900 | 1,0900 | 9.100 |
08 dic 2023 | 1,1100 | 1,1500 | 1,0900 | 1,1000 | 1,1000 | 7.800 |
07 dic 2023 | 1,1600 | 1,1600 | 1,0200 | 1,0700 | 1,0700 | 39.300 |
06 dic 2023 | 1,1800 | 1,2100 | 1,1700 | 1,1800 | 1,1800 | 22.300 |
05 dic 2023 | 1,2200 | 1,2900 | 1,1500 | 1,2000 | 1,2000 | 29.700 |
04 dic 2023 | 1,3100 | 1,3200 | 1,1900 | 1,1900 | 1,1900 | 17.300 |
01 dic 2023 | 1,2300 | 1,2900 | 1,2200 | 1,2600 | 1,2600 | 33.800 |
30 nov 2023 | 1,1800 | 1,3400 | 1,1800 | 1,2500 | 1,2500 | 32.400 |
29 nov 2023 | 1,0600 | 1,2000 | 1,0100 | 1,1600 | 1,1600 | 129.900 |
28 nov 2023 | 1,0900 | 1,0900 | 1,0300 | 1,0400 | 1,0400 | 39.900 |
27 nov 2023 | 1,0600 | 1,1200 | 1,0600 | 1,0900 | 1,0900 | 14.500 |
*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...