Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 1,6100 | 1,6400 | 1,5100 | 1,6300 | 1,6300 | 70.700 |
06 mag 2024 | 1,5600 | 1,6100 | 1,4700 | 1,6000 | 1,6000 | 161.700 |
03 mag 2024 | 1,5500 | 1,5910 | 1,5050 | 1,5700 | 1,5700 | 52.600 |
02 mag 2024 | 1,4800 | 1,5200 | 1,4500 | 1,5200 | 1,5200 | 63.400 |
01 mag 2024 | 1,4000 | 1,4700 | 1,3950 | 1,4600 | 1,4600 | 79.100 |
30 apr 2024 | 1,4500 | 1,4900 | 1,2110 | 1,4200 | 1,4200 | 217.600 |
29 apr 2024 | 1,4800 | 1,5500 | 1,4600 | 1,4800 | 1,4800 | 98.800 |
26 apr 2024 | 1,4500 | 1,5100 | 1,4500 | 1,4800 | 1,4800 | 73.100 |
25 apr 2024 | 1,4700 | 1,5020 | 1,4400 | 1,4700 | 1,4700 | 44.600 |
24 apr 2024 | 1,4800 | 1,5140 | 1,4300 | 1,5000 | 1,5000 | 40.400 |
23 apr 2024 | 1,3000 | 1,5200 | 1,3000 | 1,4500 | 1,4500 | 166.600 |
22 apr 2024 | 1,1900 | 1,3800 | 1,1750 | 1,3200 | 1,3200 | 179.300 |
19 apr 2024 | 1,1200 | 1,1900 | 1,1100 | 1,1600 | 1,1600 | 49.500 |
18 apr 2024 | 1,2600 | 1,2600 | 1,1000 | 1,1500 | 1,1500 | 95.700 |
17 apr 2024 | 1,2000 | 1,2640 | 1,1900 | 1,2100 | 1,2100 | 59.900 |
16 apr 2024 | 1,1500 | 1,2400 | 1,1500 | 1,1700 | 1,1700 | 39.200 |
15 apr 2024 | 1,2000 | 1,2700 | 1,0500 | 1,1400 | 1,1400 | 164.600 |
12 apr 2024 | 1,4400 | 1,4400 | 1,1500 | 1,2300 | 1,2300 | 209.800 |
11 apr 2024 | 1,3100 | 1,4600 | 1,2500 | 1,4450 | 1,4450 | 192.400 |
10 apr 2024 | 1,3000 | 1,3200 | 1,2600 | 1,3100 | 1,3100 | 52.000 |
09 apr 2024 | 1,4200 | 1,4700 | 1,2600 | 1,2900 | 1,2900 | 174.100 |
08 apr 2024 | 1,3500 | 1,4700 | 1,2900 | 1,4300 | 1,4300 | 186.800 |
05 apr 2024 | 1,3900 | 1,4220 | 1,3200 | 1,3500 | 1,3500 | 89.900 |
04 apr 2024 | 1,4300 | 1,4970 | 1,3000 | 1,3800 | 1,3800 | 86.000 |
03 apr 2024 | 1,3500 | 1,4700 | 1,2200 | 1,4300 | 1,4300 | 319.800 |
02 apr 2024 | 1,5100 | 1,5100 | 1,2600 | 1,3300 | 1,3300 | 240.800 |
01 apr 2024 | 1,5200 | 1,5200 | 1,4300 | 1,4800 | 1,4800 | 110.800 |
28 mar 2024 | 1,4500 | 1,6600 | 1,4200 | 1,5300 | 1,5300 | 164.400 |
27 mar 2024 | 1,5200 | 1,6400 | 1,4800 | 1,5200 | 1,5200 | 139.800 |
26 mar 2024 | 1,4800 | 1,5500 | 1,4800 | 1,5150 | 1,5150 | 36.500 |
25 mar 2024 | 1,4900 | 1,5800 | 1,4400 | 1,4900 | 1,4900 | 104.500 |
22 mar 2024 | 1,4700 | 1,5500 | 1,4200 | 1,4500 | 1,4500 | 84.300 |
21 mar 2024 | 1,4500 | 1,4700 | 1,3450 | 1,4600 | 1,4600 | 126.600 |
20 mar 2024 | 1,4100 | 1,4600 | 1,3200 | 1,4000 | 1,4000 | 71.000 |
19 mar 2024 | 1,4700 | 1,4900 | 1,4100 | 1,4300 | 1,4300 | 147.300 |
18 mar 2024 | 1,5500 | 1,5500 | 1,4900 | 1,5000 | 1,5000 | 57.000 |
15 mar 2024 | 1,5300 | 1,5600 | 1,5000 | 1,5200 | 1,5200 | 56.600 |
14 mar 2024 | 1,6200 | 1,6490 | 1,4550 | 1,5000 | 1,5000 | 79.200 |
13 mar 2024 | 1,5900 | 1,6700 | 1,5900 | 1,6200 | 1,6200 | 57.400 |
12 mar 2024 | 1,8000 | 1,8400 | 1,5800 | 1,6000 | 1,6000 | 193.500 |
11 mar 2024 | 1,8000 | 1,8700 | 1,7300 | 1,7700 | 1,7700 | 132.800 |
08 mar 2024 | 1,7000 | 1,8000 | 1,7000 | 1,7500 | 1,7500 | 108.500 |
07 mar 2024 | 1,7200 | 1,7400 | 1,6200 | 1,7200 | 1,7200 | 130.400 |
06 mar 2024 | 1,7200 | 1,7570 | 1,6300 | 1,6800 | 1,6800 | 162.200 |
05 mar 2024 | 1,7500 | 1,9400 | 1,6200 | 1,6800 | 1,6800 | 230.000 |
04 mar 2024 | 2,0300 | 2,0300 | 1,7200 | 1,7400 | 1,7400 | 153.100 |
01 mar 2024 | 2,0700 | 2,0980 | 1,9850 | 1,9950 | 1,9950 | 45.600 |
29 feb 2024 | 2,2300 | 2,2600 | 1,9800 | 2,0300 | 2,0300 | 258.200 |
28 feb 2024 | 2,1500 | 2,2400 | 2,1200 | 2,2100 | 2,2100 | 59.800 |
27 feb 2024 | 2,0600 | 2,2600 | 2,0600 | 2,1500 | 2,1500 | 216.500 |
26 feb 2024 | 2,0500 | 2,1400 | 1,9900 | 2,0200 | 2,0200 | 132.100 |
23 feb 2024 | 2,0800 | 2,1300 | 1,9800 | 2,0300 | 2,0300 | 91.400 |
22 feb 2024 | 2,0200 | 2,0700 | 2,0000 | 2,0250 | 2,0250 | 156.200 |
21 feb 2024 | 2,4800 | 2,4800 | 1,9500 | 2,0300 | 2,0300 | 295.700 |
20 feb 2024 | 2,3700 | 2,5090 | 2,3500 | 2,4400 | 2,4400 | 89.500 |
16 feb 2024 | 2,5500 | 2,5500 | 2,1000 | 2,3500 | 2,3500 | 163.900 |
15 feb 2024 | 2,0500 | 2,6000 | 2,0500 | 2,5500 | 2,5500 | 196.600 |
14 feb 2024 | 2,0600 | 2,1300 | 2,0000 | 2,0200 | 2,0200 | 87.600 |
13 feb 2024 | 1,9900 | 2,0900 | 1,9670 | 2,0400 | 2,0400 | 36.300 |
12 feb 2024 | 2,0500 | 2,1200 | 2,0000 | 2,0400 | 2,0400 | 50.800 |
09 feb 2024 | 1,9400 | 2,1100 | 1,9400 | 2,0500 | 2,0500 | 79.600 |
08 feb 2024 | 1,8600 | 1,9700 | 1,8600 | 1,9400 | 1,9400 | 26.800 |
07 feb 2024 | 1,8900 | 1,8900 | 1,8100 | 1,8700 | 1,8700 | 26.100 |
06 feb 2024 | 1,9300 | 2,0600 | 1,8000 | 1,8600 | 1,8600 | 176.400 |
05 feb 2024 | 1,8600 | 1,9500 | 1,7000 | 1,9500 | 1,9500 | 314.000 |
02 feb 2024 | 1,9300 | 1,9900 | 1,7600 | 1,8000 | 1,8000 | 63.400 |
01 feb 2024 | 1,9100 | 1,9600 | 1,9000 | 1,9100 | 1,9100 | 32.100 |
31 gen 2024 | 2,0500 | 2,0700 | 1,8000 | 1,8900 | 1,8900 | 111.500 |
30 gen 2024 | 2,2100 | 2,2100 | 1,9800 | 2,0200 | 2,0200 | 146.500 |
29 gen 2024 | 2,3000 | 2,3400 | 2,1500 | 2,1500 | 2,1500 | 256.000 |
26 gen 2024 | 2,0800 | 2,4900 | 2,0800 | 2,3800 | 2,3800 | 410.200 |
25 gen 2024 | 2,0800 | 2,1300 | 2,0400 | 2,0800 | 2,0800 | 61.600 |
24 gen 2024 | 2,2700 | 2,3500 | 2,0100 | 2,1000 | 2,1000 | 94.200 |
23 gen 2024 | 2,1600 | 2,2800 | 2,1300 | 2,2400 | 2,2400 | 71.300 |
22 gen 2024 | 2,2800 | 2,3530 | 2,1000 | 2,1600 | 2,1600 | 67.100 |
19 gen 2024 | 2,4600 | 2,4700 | 2,2100 | 2,3000 | 2,3000 | 190.900 |
18 gen 2024 | 2,0500 | 2,5400 | 2,0500 | 2,4700 | 2,4700 | 453.900 |
17 gen 2024 | 2,0100 | 2,0890 | 1,9900 | 2,0600 | 2,0600 | 24.600 |
16 gen 2024 | 2,1600 | 2,2000 | 1,9200 | 2,0100 | 2,0100 | 212.800 |
12 gen 2024 | 2,0800 | 2,3400 | 2,0710 | 2,1400 | 2,1400 | 93.000 |
11 gen 2024 | 2,3300 | 2,3500 | 2,0200 | 2,0700 | 2,0700 | 159.200 |
10 gen 2024 | 1,9800 | 2,3600 | 1,9800 | 2,2000 | 2,2000 | 594.000 |
09 gen 2024 | 1,7200 | 1,9500 | 1,7000 | 1,9500 | 1,9500 | 174.700 |
08 gen 2024 | 1,6030 | 1,7300 | 1,6000 | 1,7200 | 1,7200 | 44.400 |
05 gen 2024 | 1,6100 | 1,6700 | 1,5900 | 1,6300 | 1,6300 | 44.300 |
04 gen 2024 | 1,5900 | 1,6500 | 1,5600 | 1,6200 | 1,6200 | 61.900 |
03 gen 2024 | 1,6900 | 1,7000 | 1,5500 | 1,5900 | 1,5900 | 57.300 |
02 gen 2024 | 1,6800 | 1,7890 | 1,6800 | 1,6900 | 1,6900 | 100.000 |
29 dic 2023 | 1,7400 | 1,7850 | 1,6600 | 1,7200 | 1,7200 | 62.900 |
28 dic 2023 | 1,7300 | 1,7800 | 1,6600 | 1,7800 | 1,7800 | 77.600 |
27 dic 2023 | 1,7500 | 1,7500 | 1,6420 | 1,6900 | 1,6900 | 84.700 |
26 dic 2023 | 1,6700 | 1,7800 | 1,6700 | 1,7500 | 1,7500 | 124.600 |
22 dic 2023 | 1,6300 | 1,6700 | 1,5900 | 1,6700 | 1,6700 | 103.400 |
21 dic 2023 | 1,6700 | 1,7000 | 1,5600 | 1,6400 | 1,6400 | 84.000 |
20 dic 2023 | 1,6900 | 1,7300 | 1,6200 | 1,6300 | 1,6300 | 47.400 |
19 dic 2023 | 1,7000 | 1,8460 | 1,6800 | 1,6800 | 1,6800 | 68.400 |
18 dic 2023 | 1,7800 | 1,8500 | 1,6800 | 1,7200 | 1,7200 | 63.600 |
15 dic 2023 | 1,7900 | 1,8400 | 1,7440 | 1,7700 | 1,7700 | 39.500 |
14 dic 2023 | 1,7600 | 1,9200 | 1,7500 | 1,7900 | 1,7900 | 133.100 |
13 dic 2023 | 1,6000 | 1,7600 | 1,5270 | 1,7400 | 1,7400 | 95.900 |
*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...