Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 4,4500 | 4,4900 | 4,3400 | 4,3900 | 4,3900 | 1.816.851 |
02 mag 2024 | 4,4400 | 4,4400 | 4,2900 | 4,3800 | 4,3800 | 1.710.800 |
01 mag 2024 | 4,1900 | 4,3900 | 4,1500 | 4,3400 | 4,3400 | 2.507.000 |
30 apr 2024 | 4,2400 | 4,3100 | 4,1100 | 4,1100 | 4,1100 | 2.259.800 |
29 apr 2024 | 4,2800 | 4,4000 | 4,2200 | 4,2600 | 4,2600 | 1.813.800 |
26 apr 2024 | 4,2000 | 4,3700 | 4,1500 | 4,2300 | 4,2300 | 2.165.300 |
25 apr 2024 | 4,1700 | 4,2400 | 4,1200 | 4,1800 | 4,1800 | 1.775.500 |
24 apr 2024 | 4,1500 | 4,2900 | 4,1500 | 4,1900 | 4,1900 | 2.219.000 |
23 apr 2024 | 4,1100 | 4,2500 | 4,0600 | 4,1600 | 4,1600 | 1.020.700 |
22 apr 2024 | 4,2300 | 4,2600 | 4,1100 | 4,1100 | 4,1100 | 1.754.700 |
19 apr 2024 | 4,0600 | 4,2000 | 4,0200 | 4,1800 | 4,1800 | 1.795.600 |
18 apr 2024 | 4,1100 | 4,2200 | 4,0500 | 4,0800 | 4,0800 | 1.292.600 |
17 apr 2024 | 4,0900 | 4,1400 | 3,9700 | 4,1000 | 4,1000 | 2.453.500 |
16 apr 2024 | 4,1000 | 4,1300 | 4,0400 | 4,0500 | 4,0500 | 1.324.700 |
15 apr 2024 | 4,1600 | 4,2100 | 4,1000 | 4,1200 | 4,1200 | 1.600.900 |
12 apr 2024 | 4,3000 | 4,3300 | 4,1000 | 4,1500 | 4,1500 | 2.108.400 |
11 apr 2024 | 4,2900 | 4,3800 | 4,2000 | 4,3000 | 4,3000 | 1.493.600 |
10 apr 2024 | 4,3400 | 4,3500 | 4,1500 | 4,2400 | 4,2400 | 3.036.100 |
09 apr 2024 | 4,4700 | 4,6000 | 4,3900 | 4,4400 | 4,4400 | 2.064.100 |
08 apr 2024 | 4,4700 | 4,6200 | 4,4200 | 4,5500 | 4,5500 | 1.958.600 |
05 apr 2024 | 4,3000 | 4,5400 | 4,2100 | 4,4400 | 4,4400 | 2.572.700 |
04 apr 2024 | 4,4700 | 4,5200 | 4,3000 | 4,3100 | 4,3100 | 2.705.500 |
03 apr 2024 | 4,3000 | 4,4900 | 4,2200 | 4,4300 | 4,4300 | 2.812.500 |
02 apr 2024 | 4,3000 | 4,3400 | 4,2300 | 4,3100 | 4,3100 | 4.039.400 |
01 apr 2024 | 4,5200 | 4,5200 | 4,3000 | 4,3400 | 4,3400 | 2.720.600 |
28 mar 2024 | 4,6300 | 4,7400 | 4,4900 | 4,5300 | 4,5300 | 2.578.100 |
27 mar 2024 | 4,9000 | 4,9300 | 4,5200 | 4,6300 | 4,6300 | 5.866.700 |
26 mar 2024 | 4,9500 | 5,0600 | 4,8600 | 4,9100 | 4,9100 | 2.590.200 |
25 mar 2024 | 4,9200 | 5,1100 | 4,8900 | 4,9000 | 4,9000 | 1.911.500 |
22 mar 2024 | 4,7900 | 4,9400 | 4,7400 | 4,9200 | 4,9200 | 2.243.800 |
21 mar 2024 | 4,8700 | 4,9600 | 4,7000 | 4,7600 | 4,7600 | 2.511.900 |
20 mar 2024 | 4,6900 | 4,8300 | 4,6000 | 4,8200 | 4,8200 | 2.200.900 |
19 mar 2024 | 4,6100 | 4,7000 | 4,5400 | 4,6700 | 4,6700 | 1.824.100 |
18 mar 2024 | 4,4600 | 4,7400 | 4,4100 | 4,6200 | 4,6200 | 3.996.600 |
15 mar 2024 | 4,4600 | 4,5700 | 4,4000 | 4,4700 | 4,4700 | 5.811.300 |
14 mar 2024 | 4,5400 | 4,6400 | 4,4300 | 4,5000 | 4,5000 | 2.433.300 |
13 mar 2024 | 4,4400 | 4,6100 | 4,4400 | 4,5900 | 4,5900 | 3.143.700 |
12 mar 2024 | 4,5800 | 4,6400 | 4,4000 | 4,4500 | 4,4500 | 3.356.600 |
11 mar 2024 | 5,2500 | 5,2600 | 4,5500 | 4,6100 | 4,6100 | 6.829.700 |
08 mar 2024 | 5,2000 | 5,4000 | 5,1900 | 5,2700 | 5,2700 | 5.133.700 |
07 mar 2024 | 4,8500 | 5,2100 | 4,8000 | 5,1500 | 5,1500 | 8.675.300 |
06 mar 2024 | 4,8500 | 4,8600 | 4,7100 | 4,8000 | 4,8000 | 4.732.900 |
05 mar 2024 | 4,6500 | 4,8600 | 4,6100 | 4,7500 | 4,7500 | 6.434.300 |
04 mar 2024 | 4,6000 | 4,6700 | 4,4600 | 4,6500 | 4,6500 | 6.869.800 |
01 mar 2024 | 4,1500 | 4,7000 | 4,1500 | 4,5000 | 4,5000 | 7.003.900 |
29 feb 2024 | 4,0300 | 4,3200 | 3,9800 | 4,1100 | 4,1100 | 6.370.700 |
28 feb 2024 | 3,9000 | 4,2800 | 3,8600 | 3,9200 | 3,9200 | 6.239.300 |
27 feb 2024 | 3,6000 | 3,8300 | 3,5700 | 3,7800 | 3,7800 | 3.338.200 |
26 feb 2024 | 3,5700 | 3,5800 | 3,4700 | 3,5800 | 3,5800 | 1.731.300 |
23 feb 2024 | 3,5800 | 3,6000 | 3,5300 | 3,5500 | 3,5500 | 1.449.400 |
22 feb 2024 | 3,6000 | 3,6400 | 3,5300 | 3,5900 | 3,5900 | 1.176.100 |
21 feb 2024 | 3,6100 | 3,6400 | 3,5300 | 3,6000 | 3,6000 | 1.204.900 |
20 feb 2024 | 3,5900 | 3,6600 | 3,5600 | 3,6000 | 3,6000 | 1.511.500 |
16 feb 2024 | 3,7100 | 3,7200 | 3,6200 | 3,6500 | 3,6500 | 1.496.900 |
15 feb 2024 | 3,6200 | 3,7400 | 3,6000 | 3,7100 | 3,7100 | 2.864.600 |
14 feb 2024 | 3,4500 | 3,6100 | 3,4100 | 3,6000 | 3,6000 | 2.371.100 |
13 feb 2024 | 3,6000 | 3,6000 | 3,3800 | 3,4000 | 3,4000 | 3.025.300 |
12 feb 2024 | 3,5100 | 3,6800 | 3,4300 | 3,6700 | 3,6700 | 2.793.100 |
09 feb 2024 | 3,4800 | 3,5100 | 3,4300 | 3,5100 | 3,5100 | 1.694.000 |
08 feb 2024 | 3,4100 | 3,4600 | 3,3700 | 3,4300 | 3,4300 | 939.400 |
07 feb 2024 | 3,4700 | 3,4800 | 3,3700 | 3,4300 | 3,4300 | 1.412.400 |
06 feb 2024 | 3,2400 | 3,4700 | 3,2200 | 3,4600 | 3,4600 | 1.773.300 |
05 feb 2024 | 3,2800 | 3,2900 | 3,1700 | 3,2500 | 3,2500 | 1.950.300 |
02 feb 2024 | 3,3800 | 3,3800 | 3,2200 | 3,2800 | 3,2800 | 1.897.200 |
01 feb 2024 | 3,3800 | 3,4300 | 3,3200 | 3,4100 | 3,4100 | 1.826.500 |
31 gen 2024 | 3,3900 | 3,4900 | 3,3400 | 3,3400 | 3,3400 | 1.955.700 |
30 gen 2024 | 3,5000 | 3,5000 | 3,3900 | 3,4100 | 3,4100 | 1.380.000 |
29 gen 2024 | 3,3500 | 3,5300 | 3,3200 | 3,5200 | 3,5200 | 1.956.200 |
26 gen 2024 | 3,4700 | 3,5000 | 3,3300 | 3,3500 | 3,3500 | 1.338.700 |
25 gen 2024 | 3,4800 | 3,5500 | 3,4200 | 3,4400 | 3,4400 | 1.527.200 |
24 gen 2024 | 3,4700 | 3,5200 | 3,4100 | 3,4300 | 3,4300 | 2.176.700 |
23 gen 2024 | 3,5000 | 3,5700 | 3,3700 | 3,4500 | 3,4500 | 1.470.600 |
22 gen 2024 | 3,3900 | 3,4900 | 3,3300 | 3,4500 | 3,4500 | 5.800.700 |
19 gen 2024 | 3,3800 | 3,4000 | 3,3000 | 3,3600 | 3,3600 | 3.263.100 |
18 gen 2024 | 3,3200 | 3,3600 | 3,2500 | 3,3500 | 3,3500 | 3.062.200 |
17 gen 2024 | 3,3100 | 3,3200 | 3,2100 | 3,2800 | 3,2800 | 3.628.000 |
16 gen 2024 | 3,3700 | 3,3800 | 3,2900 | 3,3300 | 3,3300 | 2.058.500 |
12 gen 2024 | 3,4900 | 3,5200 | 3,3100 | 3,4200 | 3,4200 | 3.045.900 |
11 gen 2024 | 3,5200 | 3,6100 | 3,4600 | 3,4700 | 3,4700 | 2.911.800 |
10 gen 2024 | 3,5600 | 3,6000 | 3,4900 | 3,5900 | 3,5900 | 1.675.200 |
09 gen 2024 | 3,6400 | 3,6500 | 3,5600 | 3,5700 | 3,5700 | 2.169.200 |
08 gen 2024 | 3,6100 | 3,7100 | 3,4100 | 3,7100 | 3,7100 | 3.305.600 |
05 gen 2024 | 3,7600 | 3,7700 | 3,6200 | 3,6400 | 3,6400 | 5.314.700 |
04 gen 2024 | 3,7400 | 3,8800 | 3,7000 | 3,8200 | 3,8200 | 2.663.300 |
03 gen 2024 | 4,0000 | 4,0000 | 3,6300 | 3,7000 | 3,7000 | 3.811.500 |
02 gen 2024 | 3,7100 | 4,1400 | 3,6900 | 3,9200 | 3,9200 | 7.778.500 |
29 dic 2023 | 3,7200 | 3,7200 | 3,6300 | 3,6400 | 3,6400 | 1.696.500 |
28 dic 2023 | 3,6500 | 3,7500 | 3,6500 | 3,7000 | 3,7000 | 1.932.300 |
27 dic 2023 | 3,6400 | 3,6700 | 3,6000 | 3,6600 | 3,6600 | 1.722.300 |
26 dic 2023 | 3,6200 | 3,7000 | 3,5800 | 3,6300 | 3,6300 | 1.983.800 |
22 dic 2023 | 3,4900 | 3,6200 | 3,4400 | 3,6000 | 3,6000 | 3.044.100 |
21 dic 2023 | 3,4000 | 3,5300 | 3,3700 | 3,4200 | 3,4200 | 3.408.200 |
20 dic 2023 | 3,9000 | 4,0000 | 3,3000 | 3,3400 | 3,3400 | 9.236.300 |
19 dic 2023 | 3,8000 | 3,9200 | 3,7700 | 3,9100 | 3,9100 | 2.070.400 |
18 dic 2023 | 3,9200 | 3,9200 | 3,7100 | 3,7300 | 3,7300 | 2.393.000 |
15 dic 2023 | 3,9800 | 4,0400 | 3,9000 | 3,9400 | 3,9400 | 3.295.000 |
14 dic 2023 | 3,9300 | 4,0500 | 3,8800 | 3,9800 | 3,9800 | 3.479.300 |
13 dic 2023 | 3,5000 | 3,8800 | 3,5000 | 3,8800 | 3,8800 | 3.436.100 |
12 dic 2023 | 3,5500 | 3,5500 | 3,4300 | 3,5100 | 3,5100 | 2.311.200 |
11 dic 2023 | 3,5800 | 3,6100 | 3,5100 | 3,5400 | 3,5400 | 2.149.500 |
*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...