Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 3,4140 | 3,4580 | 3,3960 | 3,4240 | 3,4240 | 1.397.557 |
08 mag 2024 | 3,4000 | 3,4120 | 3,3600 | 3,4100 | 3,4100 | 615.647 |
07 mag 2024 | 3,3900 | 3,3980 | 3,3520 | 3,3820 | 3,3820 | 428.685 |
06 mag 2024 | 3,4080 | 3,4200 | 3,3820 | 3,3820 | 3,3820 | 355.516 |
03 mag 2024 | 3,3820 | 3,4180 | 3,3680 | 3,3880 | 3,3880 | 445.472 |
02 mag 2024 | 3,3680 | 3,4140 | 3,3400 | 3,3820 | 3,3820 | 495.377 |
30 apr 2024 | 3,3920 | 3,3920 | 3,3340 | 3,3480 | 3,3480 | 417.981 |
29 apr 2024 | 3,4140 | 3,4400 | 3,3520 | 3,3980 | 3,3980 | 633.764 |
26 apr 2024 | 3,4400 | 3,4480 | 3,3920 | 3,4100 | 3,4100 | 547.877 |
25 apr 2024 | 3,4520 | 3,4800 | 3,3700 | 3,4120 | 3,4120 | 666.441 |
24 apr 2024 | 3,3980 | 3,4720 | 3,3140 | 3,4640 | 3,4640 | 1.429.363 |
23 apr 2024 | 3,4000 | 3,5100 | 3,3500 | 3,3860 | 3,3860 | 4.056.751 |
22 apr 2024 | 3,1180 | 3,2220 | 3,1180 | 3,2040 | 3,2040 | 838.442 |
19 apr 2024 | 3,0200 | 3,0780 | 2,9800 | 3,0780 | 3,0780 | 482.194 |
18 apr 2024 | 3,0820 | 3,0840 | 3,0360 | 3,0560 | 3,0560 | 311.595 |
17 apr 2024 | 3,0860 | 3,1100 | 3,0760 | 3,0760 | 3,0760 | 282.312 |
16 apr 2024 | 3,0700 | 3,1160 | 3,0300 | 3,0860 | 3,0860 | 571.879 |
15 apr 2024 | 3,1100 | 3,1300 | 3,0700 | 3,0860 | 3,0860 | 602.205 |
12 apr 2024 | 3,1500 | 3,1780 | 3,1320 | 3,1360 | 3,1360 | 456.538 |
11 apr 2024 | 3,1700 | 3,1820 | 3,1300 | 3,1380 | 3,1380 | 435.509 |
10 apr 2024 | 3,2800 | 3,2800 | 3,1780 | 3,1780 | 3,1780 | 847.557 |
09 apr 2024 | 3,2600 | 3,2880 | 3,2600 | 3,2600 | 3,2600 | 437.232 |
08 apr 2024 | 3,2900 | 3,3020 | 3,2600 | 3,2640 | 3,2640 | 382.771 |
05 apr 2024 | 3,3100 | 3,3360 | 3,2480 | 3,3040 | 3,3040 | 701.295 |
04 apr 2024 | 3,3080 | 3,3460 | 3,2820 | 3,3460 | 3,3460 | 632.369 |
03 apr 2024 | 3,2780 | 3,3100 | 3,2600 | 3,3000 | 3,3000 | 848.519 |
02 apr 2024 | 3,2200 | 3,2680 | 3,2200 | 3,2600 | 3,2600 | 2.168.717 |
28 mar 2024 | 3,2200 | 3,2300 | 3,1860 | 3,2260 | 3,2260 | 698.571 |
27 mar 2024 | 3,1880 | 3,2180 | 3,1800 | 3,2160 | 3,2160 | 787.491 |
26 mar 2024 | 3,1440 | 3,1920 | 3,1200 | 3,1860 | 3,1860 | 667.750 |
25 mar 2024 | 3,1320 | 3,1480 | 3,0500 | 3,1420 | 3,1420 | 942.535 |
22 mar 2024 | 3,0400 | 3,1340 | 3,0300 | 3,1320 | 3,1320 | 1.133.193 |
21 mar 2024 | 2,9680 | 3,0500 | 2,9460 | 3,0300 | 3,0300 | 1.189.448 |
20 mar 2024 | 2,8540 | 2,9700 | 2,8540 | 2,9520 | 2,9520 | 1.006.816 |
19 mar 2024 | 2,8300 | 2,8480 | 2,8120 | 2,8420 | 2,8420 | 299.527 |
18 mar 2024 | 2,8320 | 2,8500 | 2,8140 | 2,8260 | 2,8260 | 610.421 |
15 mar 2024 | 2,8400 | 2,8400 | 2,8080 | 2,8200 | 2,8200 | 541.419 |
14 mar 2024 | 2,8500 | 2,8600 | 2,8180 | 2,8180 | 2,8180 | 475.075 |
13 mar 2024 | 2,8940 | 2,8940 | 2,8380 | 2,8560 | 2,8560 | 357.875 |
12 mar 2024 | 2,8880 | 2,8940 | 2,8520 | 2,8580 | 2,8580 | 345.532 |
11 mar 2024 | 2,9060 | 2,9240 | 2,8620 | 2,8760 | 2,8760 | 349.667 |
08 mar 2024 | 2,8660 | 2,9200 | 2,8600 | 2,9060 | 2,9060 | 504.768 |
07 mar 2024 | 2,7900 | 2,8700 | 2,7700 | 2,8700 | 2,8700 | 1.104.661 |
06 mar 2024 | 2,7880 | 2,8140 | 2,7740 | 2,7900 | 2,7900 | 973.466 |
05 mar 2024 | 2,8280 | 2,8380 | 2,7820 | 2,8060 | 2,8060 | 973.360 |
04 mar 2024 | 2,8840 | 2,8980 | 2,8060 | 2,8460 | 2,8460 | 994.904 |
01 mar 2024 | 2,8040 | 2,9220 | 2,8040 | 2,8640 | 2,8640 | 648.969 |
29 feb 2024 | 2,9600 | 3,0400 | 2,7280 | 2,8520 | 2,8520 | 2.441.954 |
28 feb 2024 | 2,8780 | 2,9600 | 2,8700 | 2,9600 | 2,9600 | 778.866 |
27 feb 2024 | 2,8900 | 2,8900 | 2,8100 | 2,8600 | 2,8600 | 609.391 |
26 feb 2024 | 2,7760 | 2,9000 | 2,7760 | 2,8980 | 2,8980 | 950.109 |
23 feb 2024 | 2,8000 | 2,8000 | 2,7420 | 2,7840 | 2,7840 | 437.699 |
22 feb 2024 | 2,8420 | 2,8440 | 2,7820 | 2,7900 | 2,7900 | 434.662 |
21 feb 2024 | 2,8200 | 2,8280 | 2,8000 | 2,8280 | 2,8280 | 264.302 |
20 feb 2024 | 2,8240 | 2,8300 | 2,7980 | 2,8180 | 2,8180 | 247.970 |
19 feb 2024 | 2,8280 | 2,8480 | 2,8100 | 2,8160 | 2,8160 | 186.026 |
16 feb 2024 | 2,8200 | 2,8280 | 2,8040 | 2,8280 | 2,8280 | 282.313 |
15 feb 2024 | 2,7900 | 2,8180 | 2,7800 | 2,8100 | 2,8100 | 216.508 |
14 feb 2024 | 2,8300 | 2,8300 | 2,7820 | 2,7820 | 2,7820 | 345.175 |
13 feb 2024 | 2,9200 | 2,9200 | 2,8260 | 2,8300 | 2,8300 | 308.600 |
12 feb 2024 | 2,8960 | 2,9080 | 2,8520 | 2,8820 | 2,8820 | 290.638 |
09 feb 2024 | 2,8860 | 2,8960 | 2,8480 | 2,8580 | 2,8580 | 287.444 |
08 feb 2024 | 2,9400 | 2,9400 | 2,8800 | 2,8860 | 2,8860 | 346.442 |
07 feb 2024 | 2,9260 | 2,9400 | 2,9160 | 2,9180 | 2,9180 | 294.359 |
06 feb 2024 | 2,8740 | 2,9280 | 2,8700 | 2,9280 | 2,9280 | 425.166 |
05 feb 2024 | 2,8580 | 2,8800 | 2,8300 | 2,8460 | 2,8460 | 357.503 |
02 feb 2024 | 2,9200 | 2,9220 | 2,8560 | 2,8560 | 2,8560 | 320.710 |
01 feb 2024 | 2,9120 | 2,9580 | 2,9120 | 2,9120 | 2,9120 | 284.487 |
31 gen 2024 | 2,9220 | 2,9460 | 2,9100 | 2,9320 | 2,9320 | 309.499 |
30 gen 2024 | 2,9040 | 2,9260 | 2,8840 | 2,9200 | 2,9200 | 399.737 |
29 gen 2024 | 2,9100 | 2,9140 | 2,8680 | 2,8800 | 2,8800 | 261.399 |
26 gen 2024 | 2,9700 | 2,9700 | 2,8940 | 2,9040 | 2,9040 | 440.909 |
25 gen 2024 | 2,9500 | 2,9740 | 2,9140 | 2,9640 | 2,9640 | 515.567 |
24 gen 2024 | 2,9060 | 2,9580 | 2,8760 | 2,9460 | 2,9460 | 541.510 |
23 gen 2024 | 2,8380 | 2,9080 | 2,8160 | 2,8900 | 2,8900 | 909.444 |
22 gen 2024 | 2,7340 | 2,8240 | 2,7240 | 2,8220 | 2,8220 | 451.491 |
19 gen 2024 | 2,7560 | 2,7860 | 2,7220 | 2,7240 | 2,7240 | 330.356 |
18 gen 2024 | 2,7000 | 2,7420 | 2,6840 | 2,7400 | 2,7400 | 289.977 |
17 gen 2024 | 2,7000 | 2,7140 | 2,6840 | 2,7100 | 2,7100 | 519.338 |
16 gen 2024 | 2,7740 | 2,7740 | 2,7280 | 2,7280 | 2,7280 | 380.007 |
15 gen 2024 | 2,7700 | 2,7840 | 2,7580 | 2,7720 | 2,7720 | 226.227 |
12 gen 2024 | 2,7540 | 2,7840 | 2,7500 | 2,7600 | 2,7600 | 330.438 |
11 gen 2024 | 2,7700 | 2,8080 | 2,7360 | 2,7400 | 2,7400 | 337.208 |
10 gen 2024 | 2,7660 | 2,7720 | 2,7380 | 2,7440 | 2,7440 | 409.502 |
09 gen 2024 | 2,8140 | 2,8140 | 2,7520 | 2,7640 | 2,7640 | 334.940 |
08 gen 2024 | 2,8100 | 2,8160 | 2,7600 | 2,8080 | 2,8080 | 345.327 |
05 gen 2024 | 2,8500 | 2,8500 | 2,7900 | 2,8100 | 2,8100 | 326.885 |
04 gen 2024 | 2,8000 | 2,8440 | 2,8000 | 2,8440 | 2,8440 | 293.158 |
03 gen 2024 | 2,8780 | 2,8780 | 2,7960 | 2,7980 | 2,7980 | 460.320 |
02 gen 2024 | 2,8380 | 2,8880 | 2,8380 | 2,8660 | 2,8660 | 343.738 |
29 dic 2023 | 2,9000 | 2,9200 | 2,8200 | 2,8320 | 2,8320 | 791.838 |
28 dic 2023 | 2,9280 | 2,9480 | 2,8820 | 2,9080 | 2,9080 | 480.086 |
27 dic 2023 | 2,8860 | 2,9400 | 2,8660 | 2,9240 | 2,9240 | 1.270.861 |
22 dic 2023 | 2,9380 | 2,9480 | 2,8900 | 2,8900 | 2,8900 | 523.918 |
21 dic 2023 | 2,9140 | 2,9420 | 2,9120 | 2,9240 | 2,9240 | 240.340 |
20 dic 2023 | 2,9000 | 2,9400 | 2,8840 | 2,9380 | 2,9380 | 403.680 |
19 dic 2023 | 2,8460 | 2,9240 | 2,8460 | 2,8920 | 2,8920 | 604.556 |
18 dic 2023 | 2,8800 | 2,8880 | 2,8340 | 2,8500 | 2,8500 | 350.049 |
15 dic 2023 | 2,8900 | 2,9240 | 2,8720 | 2,8880 | 2,8880 | 536.737 |
14 dic 2023 | 2,9080 | 2,9500 | 2,8860 | 2,8920 | 2,8920 | 355.017 |
*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...