Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 4,9300 | 4,9500 | 4,8300 | 4,8900 | 4,8900 | 167.100 |
09 mag 2024 | 4,9700 | 4,9700 | 4,8600 | 4,9400 | 4,9400 | 201.200 |
08 mag 2024 | 5,0000 | 5,0300 | 4,9300 | 4,9900 | 4,9900 | 127.700 |
07 mag 2024 | 5,1700 | 5,2300 | 5,0100 | 5,0200 | 5,0200 | 167.200 |
06 mag 2024 | 5,0900 | 5,3400 | 5,0900 | 5,1700 | 5,1700 | 327.200 |
03 mag 2024 | 5,1700 | 5,1700 | 4,8200 | 5,0900 | 5,0900 | 408.400 |
02 mag 2024 | 4,9200 | 4,9700 | 4,7800 | 4,9300 | 4,9300 | 353.000 |
01 mag 2024 | 5,0100 | 5,0600 | 4,8400 | 4,9100 | 4,9100 | 224.900 |
30 apr 2024 | 4,9600 | 5,0800 | 4,9600 | 5,0200 | 5,0200 | 187.700 |
29 apr 2024 | 4,9900 | 5,0800 | 4,9600 | 5,0000 | 5,0000 | 202.800 |
26 apr 2024 | 4,7300 | 5,0300 | 4,7300 | 5,0000 | 5,0000 | 190.400 |
25 apr 2024 | 4,8200 | 4,8300 | 4,7000 | 4,7800 | 4,7800 | 236.300 |
24 apr 2024 | 4,8700 | 4,9800 | 4,7800 | 4,8300 | 4,8300 | 198.400 |
23 apr 2024 | 4,8500 | 4,9200 | 4,8300 | 4,8700 | 4,8700 | 196.000 |
22 apr 2024 | 4,8000 | 4,8700 | 4,7200 | 4,8500 | 4,8500 | 258.300 |
19 apr 2024 | 4,8100 | 4,8800 | 4,7600 | 4,7800 | 4,7800 | 241.500 |
18 apr 2024 | 4,9200 | 4,9600 | 4,8400 | 4,8700 | 4,8700 | 290.400 |
17 apr 2024 | 5,0100 | 5,0200 | 4,9200 | 4,9300 | 4,9300 | 295.100 |
16 apr 2024 | 5,0800 | 5,1100 | 4,9100 | 4,9900 | 4,9900 | 424.800 |
15 apr 2024 | 5,2800 | 5,2800 | 5,1000 | 5,1000 | 5,1000 | 297.200 |
12 apr 2024 | 5,3400 | 5,3700 | 5,2000 | 5,2600 | 5,2600 | 407.500 |
11 apr 2024 | 5,4000 | 5,4100 | 5,2300 | 5,3800 | 5,3800 | 301.700 |
10 apr 2024 | 5,3100 | 5,4000 | 5,2100 | 5,3900 | 5,3900 | 356.900 |
09 apr 2024 | 5,3600 | 5,4000 | 5,3000 | 5,3600 | 5,3600 | 217.600 |
08 apr 2024 | 5,3200 | 5,4300 | 5,2000 | 5,3400 | 5,3400 | 350.100 |
05 apr 2024 | 5,4500 | 5,4600 | 5,2200 | 5,3100 | 5,3100 | 423.500 |
04 apr 2024 | 5,5100 | 5,6400 | 5,4500 | 5,4700 | 5,4700 | 240.400 |
03 apr 2024 | 5,4800 | 5,5500 | 5,4500 | 5,4900 | 5,4900 | 237.600 |
02 apr 2024 | 5,5600 | 5,5900 | 5,4600 | 5,4900 | 5,4900 | 335.900 |
01 apr 2024 | 5,5900 | 5,7500 | 5,5400 | 5,6500 | 5,6500 | 234.100 |
28 mar 2024 | 5,5800 | 5,6100 | 5,5400 | 5,5800 | 5,5800 | 279.200 |
27 mar 2024 | 5,5900 | 5,6800 | 5,5000 | 5,5500 | 5,5500 | 594.800 |
26 mar 2024 | 5,3600 | 5,5800 | 5,3200 | 5,5600 | 5,5600 | 735.100 |
25 mar 2024 | 5,5200 | 5,5500 | 5,3500 | 5,3600 | 5,3600 | 257.900 |
22 mar 2024 | 5,6400 | 5,6500 | 5,5300 | 5,5600 | 5,5600 | 223.900 |
21 mar 2024 | 5,6800 | 5,7700 | 5,6200 | 5,6400 | 5,6400 | 274.900 |
20 mar 2024 | 5,6200 | 5,6900 | 5,5700 | 5,6600 | 5,6600 | 208.500 |
19 mar 2024 | 5,5400 | 5,7100 | 5,5300 | 5,6200 | 5,6200 | 417.100 |
18 mar 2024 | 5,8500 | 5,8500 | 5,5700 | 5,6000 | 5,6000 | 292.000 |
15 mar 2024 | 5,7000 | 5,8500 | 5,5700 | 5,8100 | 5,8100 | 1.172.900 |
14 mar 2024 | 5,6400 | 5,6400 | 5,4700 | 5,5800 | 5,5800 | 1.215.600 |
13 mar 2024 | 5,7800 | 6,0000 | 5,4600 | 5,4900 | 5,4900 | 476.800 |
12 mar 2024 | 5,5500 | 5,5700 | 5,4400 | 5,5000 | 5,5000 | 272.100 |
11 mar 2024 | 5,6100 | 5,6600 | 5,5000 | 5,5300 | 5,5300 | 313.400 |
08 mar 2024 | 5,6500 | 5,7400 | 5,5900 | 5,6200 | 5,6200 | 429.100 |
07 mar 2024 | 5,5200 | 5,7000 | 5,5200 | 5,6000 | 5,6000 | 271.100 |
06 mar 2024 | 5,4000 | 5,6500 | 5,3000 | 5,4900 | 5,4900 | 555.700 |
05 mar 2024 | 5,4700 | 5,4900 | 5,1800 | 5,3700 | 5,3700 | 1.197.500 |
04 mar 2024 | 5,8200 | 5,8200 | 5,3600 | 5,5000 | 5,5000 | 1.530.100 |
01 mar 2024 | 5,7100 | 5,8800 | 5,5000 | 5,7800 | 5,7800 | 714.700 |
29 feb 2024 | 6,4200 | 6,4400 | 5,4100 | 5,7000 | 5,7000 | 3.032.400 |
28 feb 2024 | 6,5900 | 6,8600 | 6,4800 | 6,6900 | 6,6900 | 800.100 |
27 feb 2024 | 6,6300 | 6,7100 | 6,5200 | 6,5200 | 6,5200 | 325.200 |
26 feb 2024 | 6,4800 | 6,6600 | 6,4100 | 6,6300 | 6,6300 | 250.600 |
23 feb 2024 | 6,6000 | 6,6600 | 6,4900 | 6,5000 | 6,5000 | 250.400 |
22 feb 2024 | 6,4200 | 6,6400 | 6,2900 | 6,6000 | 6,6000 | 871.800 |
21 feb 2024 | 6,4700 | 6,5200 | 6,3300 | 6,3900 | 6,3900 | 528.700 |
20 feb 2024 | 6,5100 | 6,6300 | 6,4600 | 6,4800 | 6,4800 | 347.100 |
16 feb 2024 | 6,4800 | 6,5900 | 6,4300 | 6,4300 | 6,4300 | 302.300 |
15 feb 2024 | 6,7100 | 6,7900 | 6,5400 | 6,5500 | 6,5500 | 317.400 |
14 feb 2024 | 6,5700 | 6,6900 | 6,5200 | 6,6800 | 6,6800 | 362.900 |
13 feb 2024 | 6,6000 | 6,6200 | 6,4500 | 6,5200 | 6,5200 | 377.500 |
12 feb 2024 | 6,7800 | 6,9300 | 6,7800 | 6,8000 | 6,8000 | 235.900 |
09 feb 2024 | 6,7400 | 6,8300 | 6,6100 | 6,7700 | 6,7700 | 305.700 |
08 feb 2024 | 6,6700 | 6,8100 | 6,6700 | 6,7200 | 6,7200 | 254.800 |
07 feb 2024 | 6,5200 | 6,6800 | 6,4600 | 6,6500 | 6,6500 | 249.000 |
06 feb 2024 | 6,5000 | 6,5200 | 6,4100 | 6,5100 | 6,5100 | 277.300 |
05 feb 2024 | 6,4000 | 6,5100 | 6,3800 | 6,5000 | 6,5000 | 272.800 |
02 feb 2024 | 6,6200 | 6,6200 | 6,4800 | 6,4900 | 6,4900 | 254.100 |
01 feb 2024 | 6,5300 | 6,6400 | 6,4600 | 6,6300 | 6,6300 | 364.900 |
31 gen 2024 | 6,7000 | 6,7700 | 6,5200 | 6,5300 | 6,5300 | 285.000 |
30 gen 2024 | 6,6500 | 6,6900 | 6,5400 | 6,6900 | 6,6900 | 977.700 |
29 gen 2024 | 6,6500 | 6,7000 | 6,5800 | 6,6900 | 6,6900 | 265.400 |
26 gen 2024 | 6,7500 | 6,8000 | 6,6700 | 6,6800 | 6,6800 | 613.200 |
25 gen 2024 | 6,9600 | 6,9600 | 6,7500 | 6,8200 | 6,8200 | 216.500 |
24 gen 2024 | 6,9400 | 6,9900 | 6,8600 | 6,9100 | 6,9100 | 219.600 |
23 gen 2024 | 7,0200 | 7,1000 | 6,9300 | 6,9300 | 6,9300 | 161.100 |
22 gen 2024 | 6,8700 | 7,0400 | 6,8700 | 7,0200 | 7,0200 | 259.600 |
19 gen 2024 | 6,9800 | 6,9800 | 6,8200 | 6,8500 | 6,8500 | 200.700 |
18 gen 2024 | 6,8300 | 6,9700 | 6,8000 | 6,9500 | 6,9500 | 336.000 |
17 gen 2024 | 6,7200 | 6,7500 | 6,6500 | 6,7400 | 6,7400 | 201.200 |
16 gen 2024 | 6,8400 | 6,8700 | 6,7400 | 6,8000 | 6,8000 | 164.800 |
12 gen 2024 | 7,0700 | 7,1300 | 6,9000 | 6,9000 | 6,9000 | 174.400 |
11 gen 2024 | 7,0900 | 7,1500 | 6,9500 | 7,0600 | 7,0600 | 289.800 |
10 gen 2024 | 7,2400 | 7,2400 | 7,0400 | 7,1000 | 7,1000 | 416.000 |
09 gen 2024 | 7,3200 | 7,3200 | 7,1400 | 7,2100 | 7,2100 | 344.400 |
08 gen 2024 | 7,5700 | 7,5900 | 7,3200 | 7,3500 | 7,3500 | 274.600 |
05 gen 2024 | 7,6800 | 7,6800 | 7,4700 | 7,5600 | 7,5600 | 250.300 |
04 gen 2024 | 7,9100 | 7,9200 | 7,6200 | 7,6700 | 7,6700 | 273.100 |
03 gen 2024 | 7,8000 | 7,9900 | 7,6800 | 7,9300 | 7,9300 | 406.800 |
02 gen 2024 | 7,5500 | 8,1600 | 7,5500 | 7,8600 | 7,8600 | 593.900 |
29 dic 2023 | 7,5200 | 7,6200 | 7,3700 | 7,5000 | 7,5000 | 415.200 |
28 dic 2023 | 7,5900 | 7,6500 | 7,4900 | 7,5700 | 7,5700 | 235.700 |
27 dic 2023 | 7,5900 | 7,6600 | 7,4200 | 7,5400 | 7,5400 | 295.500 |
26 dic 2023 | 7,7400 | 7,7700 | 7,3400 | 7,5100 | 7,5100 | 540.400 |
22 dic 2023 | 7,6700 | 7,8000 | 7,5900 | 7,7000 | 7,7000 | 259.500 |
21 dic 2023 | 7,7100 | 7,8400 | 7,6200 | 7,6700 | 7,6700 | 266.200 |
20 dic 2023 | 7,2500 | 7,9400 | 7,2500 | 7,5400 | 7,5400 | 818.500 |
19 dic 2023 | 7,3000 | 7,4000 | 7,1500 | 7,2900 | 7,2900 | 419.800 |
18 dic 2023 | 7,0400 | 7,4200 | 7,0000 | 7,2300 | 7,2300 | 1.164.300 |
*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...