Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 3,9500 | 4,2800 | 3,8400 | 4,0700 | 4,0700 | 751.673 |
01 mag 2024 | 4,1300 | 4,4000 | 3,7500 | 3,9100 | 3,9100 | 1.219.200 |
30 apr 2024 | 3,4600 | 4,2100 | 3,4400 | 4,1400 | 4,1400 | 2.229.200 |
29 apr 2024 | 3,4900 | 3,7800 | 3,3700 | 3,4400 | 3,4400 | 2.100.000 |
26 apr 2024 | 3,2700 | 3,3800 | 3,2000 | 3,2600 | 3,2600 | 1.210.900 |
25 apr 2024 | 3,1700 | 3,2800 | 3,0500 | 3,1900 | 3,1900 | 1.104.100 |
24 apr 2024 | 3,4500 | 3,5200 | 3,1400 | 3,1700 | 3,1700 | 2.219.400 |
23 apr 2024 | 3,8100 | 4,2500 | 3,3400 | 3,4100 | 3,4100 | 5.512.800 |
22 apr 2024 | 7,6300 | 7,7300 | 7,2600 | 7,3600 | 7,3600 | 1.028.000 |
19 apr 2024 | 7,5000 | 7,6900 | 7,2000 | 7,5700 | 7,5700 | 386.300 |
18 apr 2024 | 7,9500 | 8,1700 | 7,5100 | 7,5300 | 7,5300 | 246.000 |
17 apr 2024 | 7,7600 | 8,4500 | 7,7300 | 7,9300 | 7,9300 | 729.600 |
16 apr 2024 | 7,6000 | 7,8900 | 7,5300 | 7,7600 | 7,7600 | 218.600 |
15 apr 2024 | 7,5600 | 7,6900 | 7,4400 | 7,6400 | 7,6400 | 113.700 |
12 apr 2024 | 7,6900 | 7,8400 | 7,4300 | 7,5500 | 7,5500 | 188.000 |
11 apr 2024 | 7,3500 | 7,8400 | 7,3200 | 7,7900 | 7,7900 | 173.500 |
10 apr 2024 | 7,2300 | 7,3700 | 7,0600 | 7,3600 | 7,3600 | 160.800 |
09 apr 2024 | 7,5300 | 7,6800 | 7,1800 | 7,4400 | 7,4400 | 128.400 |
08 apr 2024 | 7,3900 | 7,5700 | 7,1200 | 7,5200 | 7,5200 | 209.700 |
05 apr 2024 | 7,6400 | 7,8200 | 7,3200 | 7,4400 | 7,4400 | 218.300 |
04 apr 2024 | 8,0500 | 8,2800 | 7,6200 | 7,7000 | 7,7000 | 173.200 |
03 apr 2024 | 7,5200 | 8,1200 | 7,4600 | 8,0500 | 8,0500 | 230.300 |
02 apr 2024 | 7,6000 | 7,6800 | 7,3000 | 7,4800 | 7,4800 | 229.800 |
01 apr 2024 | 7,2200 | 7,7700 | 7,1000 | 7,7200 | 7,7200 | 209.400 |
28 mar 2024 | 7,2700 | 7,4600 | 7,1000 | 7,2500 | 7,2500 | 267.300 |
27 mar 2024 | 7,4700 | 7,6100 | 7,2800 | 7,3400 | 7,3400 | 131.100 |
26 mar 2024 | 7,2200 | 7,5200 | 7,1600 | 7,3600 | 7,3600 | 198.600 |
25 mar 2024 | 7,5300 | 7,6800 | 7,3400 | 7,4000 | 7,4000 | 167.600 |
22 mar 2024 | 7,4800 | 7,8300 | 7,4500 | 7,6100 | 7,6100 | 171.400 |
21 mar 2024 | 7,5700 | 7,7400 | 7,2700 | 7,5300 | 7,5300 | 316.800 |
20 mar 2024 | 7,5200 | 7,7400 | 7,4100 | 7,5300 | 7,5300 | 370.900 |
19 mar 2024 | 7,0000 | 7,6700 | 6,7700 | 7,5700 | 7,5700 | 830.200 |
18 mar 2024 | 7,9000 | 7,9400 | 6,6500 | 6,9900 | 6,9900 | 1.397.800 |
15 mar 2024 | 8,1100 | 8,8700 | 8,0300 | 8,6300 | 8,6300 | 462.200 |
14 mar 2024 | 8,1800 | 8,3800 | 7,9600 | 8,1400 | 8,1400 | 212.700 |
13 mar 2024 | 8,2000 | 8,4000 | 7,8000 | 8,2300 | 8,2300 | 251.800 |
12 mar 2024 | 7,7200 | 8,4800 | 7,4000 | 8,1800 | 8,1800 | 478.900 |
11 mar 2024 | 7,8800 | 8,1100 | 7,7200 | 7,8100 | 7,8100 | 405.200 |
08 mar 2024 | 8,3900 | 8,4000 | 7,8400 | 7,9700 | 7,9700 | 262.600 |
07 mar 2024 | 8,7000 | 8,8100 | 8,1900 | 8,2500 | 8,2500 | 425.700 |
06 mar 2024 | 8,5700 | 9,0100 | 8,1200 | 8,6800 | 8,6800 | 408.200 |
05 mar 2024 | 7,7400 | 8,7000 | 7,6000 | 8,4600 | 8,4600 | 484.600 |
04 mar 2024 | 7,9500 | 8,2400 | 7,4500 | 7,8100 | 7,8100 | 498.200 |
01 mar 2024 | 7,0000 | 7,8700 | 6,9200 | 7,8100 | 7,8100 | 1.159.800 |
29 feb 2024 | 6,9600 | 7,1100 | 6,6700 | 6,9000 | 6,9000 | 251.100 |
28 feb 2024 | 7,3000 | 7,3200 | 6,8700 | 6,9000 | 6,9000 | 330.800 |
27 feb 2024 | 7,5400 | 7,8700 | 7,0800 | 7,3500 | 7,3500 | 623.200 |
26 feb 2024 | 7,0000 | 7,7000 | 6,9400 | 7,5400 | 7,5400 | 638.700 |
23 feb 2024 | 6,7000 | 6,9800 | 6,6000 | 6,9800 | 6,9800 | 242.900 |
22 feb 2024 | 6,7900 | 6,9900 | 6,6100 | 6,7000 | 6,7000 | 241.400 |
21 feb 2024 | 6,6900 | 6,9500 | 6,4800 | 6,7500 | 6,7500 | 212.800 |
20 feb 2024 | 7,1000 | 7,5000 | 6,1600 | 6,7400 | 6,7400 | 477.000 |
16 feb 2024 | 6,4900 | 7,0300 | 6,4900 | 7,0100 | 7,0100 | 314.300 |
15 feb 2024 | 6,1000 | 6,5300 | 5,9900 | 6,4900 | 6,4900 | 232.900 |
14 feb 2024 | 6,4400 | 6,4400 | 5,8400 | 6,1500 | 6,1500 | 406.500 |
13 feb 2024 | 6,3000 | 7,0300 | 6,1200 | 6,3100 | 6,3100 | 508.100 |
12 feb 2024 | 6,2100 | 6,5200 | 6,0300 | 6,4800 | 6,4800 | 497.400 |
09 feb 2024 | 5,2800 | 6,3300 | 5,2800 | 6,2000 | 6,2000 | 832.800 |
08 feb 2024 | 5,0100 | 5,4500 | 4,9700 | 5,2800 | 5,2800 | 377.300 |
07 feb 2024 | 4,5300 | 5,0400 | 4,4000 | 4,9000 | 4,9000 | 459.400 |
06 feb 2024 | 4,2500 | 4,4100 | 4,2500 | 4,3000 | 4,3000 | 126.600 |
05 feb 2024 | 4,4200 | 4,4900 | 4,2500 | 4,2900 | 4,2900 | 94.700 |
02 feb 2024 | 4,2400 | 4,4700 | 4,1300 | 4,4200 | 4,4200 | 160.700 |
01 feb 2024 | 4,3500 | 4,4500 | 4,0300 | 4,3000 | 4,3000 | 455.700 |
31 gen 2024 | 4,4500 | 4,5700 | 4,0200 | 4,0700 | 4,0700 | 1.057.500 |
30 gen 2024 | 4,8500 | 4,9400 | 4,4500 | 4,4800 | 4,4800 | 547.300 |
29 gen 2024 | 4,6500 | 4,9500 | 4,6500 | 4,8500 | 4,8500 | 65.600 |
26 gen 2024 | 4,7500 | 4,7700 | 4,5600 | 4,6900 | 4,6900 | 112.800 |
25 gen 2024 | 4,7600 | 4,8200 | 4,7300 | 4,7600 | 4,7600 | 68.000 |
24 gen 2024 | 4,8900 | 4,9500 | 4,7300 | 4,7600 | 4,7600 | 95.800 |
23 gen 2024 | 5,1000 | 5,1000 | 4,7800 | 4,8700 | 4,8700 | 168.100 |
22 gen 2024 | 5,1000 | 5,2400 | 4,9900 | 5,0800 | 5,0800 | 153.600 |
19 gen 2024 | 4,9400 | 5,0300 | 4,8800 | 5,0000 | 5,0000 | 79.100 |
18 gen 2024 | 5,1500 | 5,1500 | 4,9000 | 4,9700 | 4,9700 | 138.800 |
17 gen 2024 | 5,1700 | 5,1700 | 5,1000 | 5,1400 | 5,1400 | 71.700 |
16 gen 2024 | 5,2100 | 5,2400 | 5,1000 | 5,2000 | 5,2000 | 152.800 |
12 gen 2024 | 5,2900 | 5,3800 | 5,2000 | 5,2500 | 5,2500 | 140.300 |
11 gen 2024 | 5,4200 | 5,4200 | 5,1000 | 5,3500 | 5,3500 | 171.000 |
10 gen 2024 | 5,5900 | 5,6200 | 5,3300 | 5,3900 | 5,3900 | 257.900 |
09 gen 2024 | 5,8100 | 5,9000 | 5,5800 | 5,6300 | 5,6300 | 203.300 |
08 gen 2024 | 5,6100 | 5,8600 | 5,5000 | 5,8400 | 5,8400 | 248.800 |
05 gen 2024 | 5,7000 | 5,9000 | 5,5300 | 5,6600 | 5,6600 | 174.000 |
04 gen 2024 | 5,8300 | 5,9400 | 5,7000 | 5,7600 | 5,7600 | 238.900 |
03 gen 2024 | 5,4000 | 5,8400 | 5,3900 | 5,7500 | 5,7500 | 280.900 |
02 gen 2024 | 4,9500 | 5,5600 | 4,9500 | 5,5300 | 5,5300 | 283.900 |
29 dic 2023 | 5,1900 | 5,1900 | 4,9700 | 5,0100 | 5,0100 | 144.600 |
28 dic 2023 | 5,0800 | 5,1800 | 5,0600 | 5,1400 | 5,1400 | 157.700 |
27 dic 2023 | 5,1600 | 5,1900 | 5,0000 | 5,1200 | 5,1200 | 576.400 |
26 dic 2023 | 5,0000 | 5,3000 | 4,9100 | 5,0900 | 5,0900 | 1.064.000 |
22 dic 2023 | 4,8000 | 4,9900 | 4,7200 | 4,9700 | 4,9700 | 279.900 |
21 dic 2023 | 4,7500 | 4,7800 | 4,7000 | 4,7800 | 4,7800 | 99.300 |
20 dic 2023 | 4,7500 | 4,7500 | 4,6800 | 4,7300 | 4,7300 | 70.500 |
19 dic 2023 | 4,7900 | 4,7900 | 4,6200 | 4,7200 | 4,7200 | 208.300 |
18 dic 2023 | 4,8600 | 4,9000 | 4,7000 | 4,7000 | 4,7000 | 74.800 |
15 dic 2023 | 4,7500 | 4,8800 | 4,6600 | 4,8700 | 4,8700 | 241.900 |
14 dic 2023 | 4,8000 | 4,8500 | 4,6300 | 4,7800 | 4,7800 | 148.600 |
13 dic 2023 | 4,7400 | 4,7800 | 4,5900 | 4,7200 | 4,7200 | 103.600 |
12 dic 2023 | 4,6400 | 4,7600 | 4,5800 | 4,6800 | 4,6800 | 71.800 |
11 dic 2023 | 4,7600 | 4,8400 | 4,5800 | 4,6600 | 4,6600 | 85.300 |
08 dic 2023 | 4,7500 | 4,8800 | 4,7000 | 4,7800 | 4,7800 | 111.200 |
*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...