Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 3,9300 | 4,0000 | 3,7900 | 3,8600 | 3,8600 | 677.900 |
06 mag 2024 | 3,6800 | 4,0500 | 3,6800 | 3,9300 | 3,9300 | 1.485.800 |
03 mag 2024 | 3,4800 | 4,2300 | 3,3100 | 3,6600 | 3,6600 | 13.601.500 |
02 mag 2024 | 2,9100 | 3,0600 | 2,9100 | 3,0300 | 3,0300 | 616.800 |
01 mag 2024 | 2,9700 | 3,0500 | 2,8800 | 2,8900 | 2,8900 | 381.700 |
30 apr 2024 | 2,9900 | 3,1000 | 2,9800 | 3,0000 | 3,0000 | 347.900 |
29 apr 2024 | 3,0500 | 3,1700 | 3,0200 | 3,0300 | 3,0300 | 588.600 |
26 apr 2024 | 2,9000 | 3,0600 | 2,8800 | 2,9700 | 2,9700 | 507.600 |
25 apr 2024 | 2,9300 | 2,9900 | 2,8900 | 2,9000 | 2,9000 | 350.500 |
24 apr 2024 | 2,9900 | 3,0200 | 2,9700 | 3,0100 | 3,0100 | 320.900 |
23 apr 2024 | 2,8500 | 3,0000 | 2,8500 | 2,9200 | 2,9200 | 375.900 |
22 apr 2024 | 2,8300 | 2,9200 | 2,7700 | 2,8400 | 2,8400 | 504.600 |
19 apr 2024 | 2,9400 | 2,9500 | 2,7500 | 2,7700 | 2,7700 | 827.200 |
18 apr 2024 | 2,9200 | 3,0200 | 2,8300 | 2,9400 | 2,9400 | 881.700 |
17 apr 2024 | 3,0800 | 3,0900 | 2,9100 | 2,9100 | 2,9100 | 739.500 |
16 apr 2024 | 3,1500 | 3,2000 | 3,0400 | 3,0400 | 3,0400 | 709.800 |
15 apr 2024 | 3,4500 | 3,4500 | 3,1500 | 3,2100 | 3,2100 | 1.191.000 |
12 apr 2024 | 3,6900 | 3,6900 | 3,3800 | 3,4300 | 3,4300 | 1.201.600 |
11 apr 2024 | 3,6800 | 3,7300 | 3,4900 | 3,7200 | 3,7200 | 762.700 |
10 apr 2024 | 3,7600 | 3,8500 | 3,6000 | 3,7000 | 3,7000 | 905.500 |
09 apr 2024 | 3,7000 | 3,8600 | 3,6300 | 3,8000 | 3,8000 | 921.900 |
08 apr 2024 | 3,5100 | 3,9900 | 3,4300 | 3,5700 | 3,5700 | 2.605.400 |
05 apr 2024 | 3,5500 | 3,7600 | 3,0300 | 3,1100 | 3,1100 | 3.427.600 |
04 apr 2024 | 3,9200 | 4,2700 | 3,2000 | 3,2200 | 3,2200 | 6.359.000 |
03 apr 2024 | 4,6500 | 4,9900 | 4,6100 | 4,9500 | 4,9500 | 567.600 |
02 apr 2024 | 4,7400 | 4,7900 | 4,5800 | 4,7200 | 4,7200 | 433.500 |
01 apr 2024 | 4,6100 | 4,8700 | 4,5500 | 4,8100 | 4,8100 | 359.200 |
28 mar 2024 | 4,8900 | 4,9700 | 4,5000 | 4,5900 | 4,5900 | 564.900 |
27 mar 2024 | 4,7300 | 4,9200 | 4,6600 | 4,8900 | 4,8900 | 566.400 |
26 mar 2024 | 4,7200 | 5,0100 | 4,7000 | 4,7100 | 4,7100 | 544.800 |
25 mar 2024 | 4,8800 | 5,1600 | 4,6500 | 4,7000 | 4,7000 | 842.800 |
22 mar 2024 | 5,3800 | 5,4100 | 4,8600 | 4,9500 | 4,9500 | 943.000 |
21 mar 2024 | 5,0800 | 5,6400 | 5,0800 | 5,4000 | 5,4000 | 1.377.700 |
20 mar 2024 | 4,7900 | 5,0800 | 4,7500 | 4,9900 | 4,9900 | 906.900 |
19 mar 2024 | 4,7800 | 4,9100 | 4,6200 | 4,8300 | 4,8300 | 580.600 |
18 mar 2024 | 4,9400 | 5,1100 | 4,7700 | 4,8500 | 4,8500 | 946.300 |
15 mar 2024 | 4,6300 | 5,1200 | 4,5600 | 4,8700 | 4,8700 | 1.730.900 |
14 mar 2024 | 4,7800 | 5,1700 | 4,4400 | 4,5700 | 4,5700 | 1.256.600 |
13 mar 2024 | 4,4700 | 4,7700 | 4,3000 | 4,7300 | 4,7300 | 759.700 |
12 mar 2024 | 4,6000 | 4,7500 | 4,4600 | 4,5000 | 4,5000 | 581.600 |
11 mar 2024 | 4,5300 | 4,7400 | 4,3500 | 4,5600 | 4,5600 | 762.300 |
08 mar 2024 | 4,5800 | 4,8500 | 4,5000 | 4,5800 | 4,5800 | 672.400 |
07 mar 2024 | 4,7600 | 4,8400 | 4,4800 | 4,4900 | 4,4900 | 918.400 |
06 mar 2024 | 4,3100 | 4,7000 | 4,1900 | 4,6900 | 4,6900 | 1.337.600 |
05 mar 2024 | 4,1700 | 4,4900 | 4,1700 | 4,2200 | 4,2200 | 836.000 |
04 mar 2024 | 4,2200 | 4,3400 | 3,9000 | 4,2600 | 4,2600 | 1.003.600 |
01 mar 2024 | 4,3600 | 4,6300 | 4,1000 | 4,2700 | 4,2700 | 1.102.700 |
29 feb 2024 | 4,4500 | 4,5000 | 3,8400 | 4,2900 | 4,2900 | 2.232.500 |
28 feb 2024 | 5,2600 | 5,2600 | 4,4600 | 4,8200 | 4,8200 | 1.680.700 |
27 feb 2024 | 4,4500 | 5,4300 | 4,4200 | 5,3700 | 5,3700 | 4.138.500 |
26 feb 2024 | 4,1000 | 4,6200 | 3,5800 | 4,5300 | 4,5300 | 6.345.800 |
23 feb 2024 | 3,1600 | 4,8500 | 3,1500 | 3,8600 | 3,8600 | 103.105.600 |
22 feb 2024 | 2,2400 | 2,3400 | 2,1900 | 2,2800 | 2,2800 | 551.600 |
21 feb 2024 | 2,2700 | 2,3000 | 2,1700 | 2,2000 | 2,2000 | 196.200 |
20 feb 2024 | 2,4000 | 2,4100 | 2,2800 | 2,2800 | 2,2800 | 81.200 |
16 feb 2024 | 2,4300 | 2,5100 | 2,4000 | 2,4000 | 2,4000 | 103.900 |
15 feb 2024 | 2,3600 | 2,4500 | 2,3600 | 2,4200 | 2,4200 | 103.300 |
14 feb 2024 | 2,3500 | 2,3700 | 2,3200 | 2,3500 | 2,3500 | 96.900 |
13 feb 2024 | 2,4100 | 2,4300 | 2,2500 | 2,3300 | 2,3300 | 163.100 |
12 feb 2024 | 2,5300 | 2,5400 | 2,4700 | 2,4700 | 2,4700 | 143.400 |
09 feb 2024 | 2,4900 | 2,5400 | 2,4800 | 2,5200 | 2,5200 | 128.800 |
08 feb 2024 | 2,3800 | 2,5300 | 2,3800 | 2,4700 | 2,4700 | 111.900 |
07 feb 2024 | 2,4800 | 2,4800 | 2,3800 | 2,4400 | 2,4400 | 92.300 |
06 feb 2024 | 2,4200 | 2,4900 | 2,3700 | 2,4700 | 2,4700 | 83.000 |
05 feb 2024 | 2,5000 | 2,5000 | 2,4100 | 2,4100 | 2,4100 | 83.200 |
02 feb 2024 | 2,5100 | 2,5300 | 2,4800 | 2,5200 | 2,5200 | 58.700 |
01 feb 2024 | 2,5000 | 2,5400 | 2,4700 | 2,5200 | 2,5200 | 76.400 |
31 gen 2024 | 2,4600 | 2,5300 | 2,4200 | 2,4600 | 2,4600 | 119.700 |
30 gen 2024 | 2,6200 | 2,6200 | 2,4600 | 2,4700 | 2,4700 | 70.300 |
29 gen 2024 | 2,5500 | 2,6200 | 2,5300 | 2,6100 | 2,6100 | 65.200 |
26 gen 2024 | 2,6700 | 2,7000 | 2,5400 | 2,5800 | 2,5800 | 108.800 |
25 gen 2024 | 2,8300 | 2,8700 | 2,6700 | 2,6700 | 2,6700 | 84.400 |
24 gen 2024 | 2,8800 | 2,8800 | 2,7500 | 2,8000 | 2,8000 | 136.200 |
23 gen 2024 | 2,8300 | 2,9300 | 2,8100 | 2,8400 | 2,8400 | 150.700 |
22 gen 2024 | 2,6500 | 2,8400 | 2,6500 | 2,8100 | 2,8100 | 289.200 |
19 gen 2024 | 2,6000 | 2,6600 | 2,5700 | 2,6500 | 2,6500 | 47.500 |
18 gen 2024 | 2,6100 | 2,6700 | 2,4600 | 2,6000 | 2,6000 | 158.200 |
17 gen 2024 | 2,7000 | 2,7000 | 2,5000 | 2,5600 | 2,5600 | 191.200 |
16 gen 2024 | 2,6100 | 2,7500 | 2,6000 | 2,7200 | 2,7200 | 186.000 |
12 gen 2024 | 2,6200 | 2,6400 | 2,5800 | 2,6300 | 2,6300 | 97.500 |
11 gen 2024 | 2,5800 | 2,6200 | 2,5400 | 2,6100 | 2,6100 | 127.700 |
10 gen 2024 | 2,5800 | 2,6100 | 2,5500 | 2,6000 | 2,6000 | 143.600 |
09 gen 2024 | 2,5100 | 2,6000 | 2,5100 | 2,5800 | 2,5800 | 138.100 |
08 gen 2024 | 2,4900 | 2,5700 | 2,4500 | 2,5500 | 2,5500 | 138.200 |
05 gen 2024 | 2,4500 | 2,5200 | 2,4300 | 2,5000 | 2,5000 | 108.000 |
04 gen 2024 | 2,4400 | 2,4700 | 2,4200 | 2,4500 | 2,4500 | 131.200 |
03 gen 2024 | 2,4600 | 2,4900 | 2,3600 | 2,4700 | 2,4700 | 142.200 |
02 gen 2024 | 2,4000 | 2,5200 | 2,3800 | 2,4700 | 2,4700 | 101.800 |
29 dic 2023 | 2,3200 | 2,4000 | 2,2800 | 2,4000 | 2,4000 | 294.200 |
28 dic 2023 | 2,4100 | 2,4400 | 2,3100 | 2,3500 | 2,3500 | 238.700 |
27 dic 2023 | 2,4800 | 2,5300 | 2,4000 | 2,4000 | 2,4000 | 235.800 |
26 dic 2023 | 2,4600 | 2,5300 | 2,4500 | 2,4800 | 2,4800 | 164.100 |
22 dic 2023 | 2,4400 | 2,4900 | 2,4300 | 2,4800 | 2,4800 | 111.500 |
21 dic 2023 | 2,3400 | 2,4500 | 2,3100 | 2,4500 | 2,4500 | 119.000 |
20 dic 2023 | 2,5100 | 2,5500 | 2,3100 | 2,3200 | 2,3200 | 197.800 |
19 dic 2023 | 2,5600 | 2,5600 | 2,4700 | 2,4800 | 2,4800 | 91.200 |
18 dic 2023 | 2,7000 | 2,7000 | 2,5400 | 2,5600 | 2,5600 | 189.100 |
15 dic 2023 | 2,6900 | 2,7500 | 2,6300 | 2,7000 | 2,7000 | 224.300 |
14 dic 2023 | 2,3600 | 2,6800 | 2,3600 | 2,6500 | 2,6500 | 267.700 |
13 dic 2023 | 2,3000 | 2,3200 | 2,2000 | 2,2800 | 2,2800 | 155.800 |
*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...