Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 2,9400 | 3,0700 | 2,9400 | 3,0400 | 3,0400 | 11.300 |
21 mag 2024 | 3,0400 | 3,0500 | 2,8000 | 3,0000 | 3,0000 | 10.800 |
20 mag 2024 | 2,8000 | 2,9500 | 2,8000 | 2,9400 | 2,9400 | 9.200 |
17 mag 2024 | 2,6500 | 2,8400 | 2,6500 | 2,8100 | 2,8100 | 6.400 |
16 mag 2024 | 2,5600 | 2,7100 | 2,5400 | 2,6400 | 2,6400 | 22.100 |
15 mag 2024 | 2,3000 | 2,5600 | 2,3000 | 2,5600 | 2,5600 | 26.900 |
14 mag 2024 | 2,2800 | 2,3500 | 2,1600 | 2,2400 | 2,2400 | 36.100 |
13 mag 2024 | 2,3200 | 2,3700 | 2,0700 | 2,2900 | 2,2900 | 27.300 |
10 mag 2024 | 2,4300 | 2,4300 | 2,3000 | 2,3200 | 2,3200 | 20.200 |
09 mag 2024 | 2,5200 | 2,5200 | 2,4700 | 2,4800 | 2,4800 | 5.100 |
08 mag 2024 | 2,5200 | 2,5700 | 2,4100 | 2,5500 | 2,5500 | 7.900 |
07 mag 2024 | 2,4600 | 2,5900 | 2,4600 | 2,5700 | 2,5700 | 6.100 |
06 mag 2024 | 2,5800 | 2,5800 | 2,2500 | 2,4600 | 2,4600 | 32.500 |
03 mag 2024 | 2,4900 | 2,6500 | 2,4900 | 2,5100 | 2,5100 | 3.900 |
02 mag 2024 | 2,5100 | 2,7000 | 2,3400 | 2,5500 | 2,5500 | 30.800 |
01 mag 2024 | 2,6600 | 2,6600 | 2,5500 | 2,6100 | 2,6100 | 2.800 |
30 apr 2024 | 2,6700 | 2,7600 | 2,3900 | 2,5600 | 2,5600 | 11.900 |
29 apr 2024 | 2,7900 | 2,7900 | 2,5600 | 2,7000 | 2,7000 | 10.400 |
26 apr 2024 | 2,6500 | 2,7800 | 2,5800 | 2,7000 | 2,7000 | 10.200 |
25 apr 2024 | 2,6900 | 2,7000 | 2,6500 | 2,6800 | 2,6800 | 1.400 |
24 apr 2024 | 2,6800 | 2,7600 | 2,6800 | 2,6900 | 2,6900 | 1.100 |
23 apr 2024 | 2,7900 | 2,8200 | 2,4000 | 2,6800 | 2,6800 | 28.500 |
22 apr 2024 | 2,7500 | 2,7900 | 2,6100 | 2,6800 | 2,6800 | 4.100 |
19 apr 2024 | 2,9100 | 2,9100 | 2,7300 | 2,8500 | 2,8500 | 2.000 |
18 apr 2024 | 2,8600 | 2,9400 | 2,7000 | 2,9400 | 2,9400 | 8.600 |
17 apr 2024 | 2,8200 | 2,8300 | 2,8200 | 2,8300 | 2,8300 | 600 |
16 apr 2024 | 2,7200 | 2,8100 | 2,7100 | 2,7100 | 2,7100 | 3.700 |
15 apr 2024 | 2,8100 | 2,9500 | 2,7000 | 2,7000 | 2,7000 | 3.700 |
12 apr 2024 | 2,9200 | 2,9200 | 2,7800 | 2,9000 | 2,9000 | 4.500 |
11 apr 2024 | 2,9000 | 2,9900 | 2,8200 | 2,9000 | 2,9000 | 8.600 |
10 apr 2024 | 3,0200 | 3,1400 | 2,8100 | 2,8400 | 2,8400 | 3.700 |
09 apr 2024 | 3,1000 | 3,1600 | 3,0000 | 3,0600 | 3,0600 | 26.300 |
08 apr 2024 | 3,2300 | 3,2300 | 3,0500 | 3,0700 | 3,0700 | 14.500 |
05 apr 2024 | 3,2000 | 3,2900 | 3,1400 | 3,1700 | 3,1700 | 3.800 |
04 apr 2024 | 3,1900 | 3,2400 | 3,0300 | 3,2000 | 3,2000 | 6.200 |
03 apr 2024 | 3,3100 | 3,3100 | 3,0400 | 3,2300 | 3,2300 | 9.800 |
02 apr 2024 | 3,4200 | 3,4200 | 3,3200 | 3,3200 | 3,3200 | 1.400 |
01 apr 2024 | 3,3200 | 3,4900 | 3,2700 | 3,3400 | 3,3400 | 11.400 |
28 mar 2024 | 2,9400 | 3,4000 | 2,8900 | 3,3400 | 3,3400 | 44.300 |
27 mar 2024 | 2,6700 | 2,9500 | 2,6700 | 2,9500 | 2,9500 | 17.000 |
26 mar 2024 | 2,7200 | 2,8200 | 2,6500 | 2,7400 | 2,7400 | 5.900 |
25 mar 2024 | 2,8500 | 2,9200 | 2,6700 | 2,7000 | 2,7000 | 18.400 |
22 mar 2024 | 2,6800 | 2,8000 | 2,6000 | 2,7300 | 2,7300 | 29.200 |
21 mar 2024 | 2,6000 | 2,6100 | 2,4500 | 2,5700 | 2,5700 | 32.100 |
20 mar 2024 | 2,8000 | 2,8000 | 2,4000 | 2,5000 | 2,5000 | 72.500 |
19 mar 2024 | 3,2700 | 3,3800 | 2,7500 | 2,8000 | 2,8000 | 61.600 |
18 mar 2024 | 3,3800 | 3,4000 | 3,2700 | 3,2700 | 3,2700 | 8.700 |
15 mar 2024 | 3,3000 | 3,3800 | 3,2500 | 3,3800 | 3,3800 | 4.600 |
14 mar 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 6.100 |
13 mar 2024 | 3,3400 | 3,3900 | 3,2000 | 3,3900 | 3,3900 | 7.500 |
12 mar 2024 | 3,3100 | 3,3200 | 3,2500 | 3,3100 | 3,3100 | 12.100 |
11 mar 2024 | 3,3700 | 3,3900 | 3,1300 | 3,3000 | 3,3000 | 13.100 |
08 mar 2024 | 3,5500 | 3,7600 | 3,1100 | 3,4300 | 3,4300 | 29.400 |
07 mar 2024 | 3,8700 | 3,8700 | 3,5000 | 3,7300 | 3,7300 | 22.800 |
06 mar 2024 | 3,8500 | 3,8900 | 3,6100 | 3,6800 | 3,6800 | 27.800 |
05 mar 2024 | 3,8300 | 3,8600 | 3,7200 | 3,8100 | 3,8100 | 8.600 |
04 mar 2024 | 3,8700 | 3,9100 | 3,7100 | 3,8200 | 3,8200 | 5.000 |
01 mar 2024 | 3,9800 | 3,9800 | 3,8100 | 3,9600 | 3,9600 | 2.000 |
29 feb 2024 | 3,7500 | 3,9800 | 3,7300 | 3,9800 | 3,9800 | 7.700 |
28 feb 2024 | 3,7600 | 3,8300 | 3,7500 | 3,7500 | 3,7500 | 5.100 |
27 feb 2024 | 3,8000 | 3,8300 | 3,7700 | 3,8300 | 3,8300 | 11.300 |
26 feb 2024 | 3,7700 | 3,8900 | 3,7700 | 3,8600 | 3,8600 | 10.400 |
23 feb 2024 | 3,7600 | 3,9100 | 3,7600 | 3,8200 | 3,8200 | 9.000 |
22 feb 2024 | 3,7500 | 3,9000 | 3,7500 | 3,8300 | 3,8300 | 9.700 |
21 feb 2024 | 3,8100 | 3,9300 | 3,7600 | 3,8600 | 3,8600 | 12.100 |
20 feb 2024 | 3,7900 | 3,9500 | 3,7800 | 3,8500 | 3,8500 | 7.800 |
16 feb 2024 | 3,8000 | 3,8700 | 3,7600 | 3,7700 | 3,7700 | 13.400 |
15 feb 2024 | 3,7600 | 3,9500 | 3,7600 | 3,8900 | 3,8900 | 8.200 |
14 feb 2024 | 3,8500 | 3,8600 | 3,7600 | 3,8600 | 3,8600 | 8.200 |
13 feb 2024 | 3,7700 | 4,0000 | 3,7700 | 3,7800 | 3,7800 | 5.000 |
12 feb 2024 | 3,8000 | 3,8500 | 3,8000 | 3,8500 | 3,8500 | 1.400 |
09 feb 2024 | 3,8300 | 3,9500 | 3,7800 | 3,8100 | 3,8100 | 5.600 |
08 feb 2024 | 3,7600 | 3,9000 | 3,7600 | 3,8800 | 3,8800 | 5.100 |
07 feb 2024 | 3,8200 | 3,9100 | 3,7500 | 3,8200 | 3,8200 | 7.400 |
06 feb 2024 | 3,8000 | 3,9900 | 3,8000 | 3,8100 | 3,8100 | 3.900 |
05 feb 2024 | 3,9500 | 4,0000 | 3,7800 | 3,9900 | 3,9900 | 7.600 |
02 feb 2024 | 3,9000 | 4,0400 | 3,9000 | 3,9000 | 3,9000 | 17.300 |
01 feb 2024 | 3,7500 | 4,0500 | 3,7500 | 4,0500 | 4,0500 | 17.600 |
31 gen 2024 | 3,9000 | 4,1000 | 3,8800 | 4,0900 | 4,0900 | 26.500 |
30 gen 2024 | 3,8000 | 4,1000 | 3,8000 | 4,0200 | 4,0200 | 18.500 |
29 gen 2024 | 4,1700 | 4,3700 | 4,1200 | 4,3000 | 4,3000 | 7.400 |
26 gen 2024 | 4,0000 | 4,2000 | 3,9400 | 4,1800 | 4,1800 | 2.500 |
25 gen 2024 | 3,9900 | 4,0900 | 3,8800 | 4,0800 | 4,0800 | 7.700 |
24 gen 2024 | 3,9100 | 4,1400 | 3,8900 | 4,1400 | 4,1400 | 19.800 |
23 gen 2024 | 3,9900 | 4,0300 | 3,9300 | 4,0300 | 4,0300 | 1.500 |
22 gen 2024 | 4,0000 | 4,0700 | 3,9400 | 4,0600 | 4,0600 | 1.000 |
19 gen 2024 | 4,0300 | 4,1000 | 3,8500 | 4,0500 | 4,0500 | 3.800 |
18 gen 2024 | 4,1000 | 4,1000 | 3,9700 | 4,0600 | 4,0600 | 7.200 |
17 gen 2024 | 4,0000 | 4,2300 | 4,0000 | 4,0400 | 4,0400 | 6.000 |
16 gen 2024 | 4,0400 | 4,2000 | 4,0000 | 4,0000 | 4,0000 | 6.300 |
12 gen 2024 | 4,5200 | 4,5200 | 4,0000 | 4,3000 | 4,3000 | 19.200 |
11 gen 2024 | 4,5000 | 4,6400 | 4,5000 | 4,5000 | 4,5000 | 7.100 |
10 gen 2024 | 4,5100 | 4,6900 | 4,5000 | 4,6900 | 4,6900 | 7.400 |
09 gen 2024 | 4,5100 | 4,6200 | 4,5100 | 4,5600 | 4,5600 | 4.500 |
08 gen 2024 | 4,6900 | 4,7500 | 4,5000 | 4,7500 | 4,7500 | 29.800 |
05 gen 2024 | 4,6500 | 4,7100 | 4,6500 | 4,7000 | 4,7000 | 11.200 |
04 gen 2024 | 4,6100 | 4,7400 | 4,6000 | 4,6600 | 4,6600 | 1.200 |
03 gen 2024 | 4,5000 | 4,8000 | 4,4600 | 4,7500 | 4,7500 | 4.800 |
02 gen 2024 | 4,6800 | 4,6800 | 4,3900 | 4,6800 | 4,6800 | 5.400 |
29 dic 2023 | 4,1000 | 4,8800 | 4,0500 | 4,6900 | 4,6900 | 67.900 |
*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...