Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 1,5500 | 1,5600 | 1,4800 | 1,5600 | 1,5600 | 74.979 |
01 mag 2024 | 1,5400 | 1,5600 | 1,4800 | 1,5500 | 1,5500 | 183.900 |
30 apr 2024 | 1,4800 | 1,5800 | 1,4500 | 1,5100 | 1,5100 | 305.600 |
29 apr 2024 | 1,4000 | 1,4900 | 1,4000 | 1,4800 | 1,4800 | 219.700 |
26 apr 2024 | 1,4000 | 1,4300 | 1,3700 | 1,4000 | 1,4000 | 105.800 |
25 apr 2024 | 1,2500 | 1,4300 | 1,2500 | 1,4100 | 1,4100 | 301.500 |
24 apr 2024 | 1,3800 | 1,3900 | 1,2100 | 1,3000 | 1,3000 | 502.100 |
23 apr 2024 | 1,3100 | 1,4200 | 1,2900 | 1,4000 | 1,4000 | 268.800 |
22 apr 2024 | 1,1700 | 1,3600 | 1,1700 | 1,3000 | 1,3000 | 447.600 |
19 apr 2024 | 1,1500 | 1,2100 | 1,1100 | 1,1900 | 1,1900 | 275.400 |
18 apr 2024 | 1,2400 | 1,2400 | 1,1500 | 1,1800 | 1,1800 | 880.600 |
17 apr 2024 | 1,3800 | 1,4000 | 1,2300 | 1,2500 | 1,2500 | 455.900 |
16 apr 2024 | 1,4400 | 1,4500 | 1,2900 | 1,3600 | 1,3600 | 637.000 |
15 apr 2024 | 1,5600 | 1,5600 | 1,4600 | 1,4700 | 1,4700 | 638.900 |
12 apr 2024 | 1,5500 | 1,5700 | 1,5000 | 1,5100 | 1,5100 | 342.500 |
11 apr 2024 | 1,5300 | 1,5800 | 1,5000 | 1,5500 | 1,5500 | 250.000 |
10 apr 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5000 | 1,5000 | 335.700 |
09 apr 2024 | 1,5800 | 1,6000 | 1,5200 | 1,5500 | 1,5500 | 161.500 |
08 apr 2024 | 1,5900 | 1,5900 | 1,5300 | 1,5500 | 1,5500 | 163.500 |
05 apr 2024 | 1,6400 | 1,6400 | 1,5500 | 1,5500 | 1,5500 | 253.200 |
04 apr 2024 | 1,8000 | 1,8200 | 1,6100 | 1,6400 | 1,6400 | 457.700 |
03 apr 2024 | 1,8100 | 1,8400 | 1,7500 | 1,7500 | 1,7500 | 202.600 |
02 apr 2024 | 1,8300 | 1,8400 | 1,7700 | 1,8000 | 1,8000 | 480.400 |
01 apr 2024 | 1,9200 | 1,9300 | 1,8400 | 1,8500 | 1,8500 | 308.300 |
28 mar 2024 | 1,9600 | 1,9600 | 1,8400 | 1,9100 | 1,9100 | 207.900 |
27 mar 2024 | 1,8300 | 1,9300 | 1,8100 | 1,9100 | 1,9100 | 185.200 |
26 mar 2024 | 1,8600 | 1,9200 | 1,8000 | 1,8000 | 1,8000 | 255.700 |
25 mar 2024 | 1,8600 | 1,9000 | 1,8500 | 1,8500 | 1,8500 | 183.800 |
22 mar 2024 | 1,9100 | 1,9400 | 1,8400 | 1,8500 | 1,8500 | 194.200 |
21 mar 2024 | 1,9300 | 2,0800 | 1,8900 | 1,9100 | 1,9100 | 278.900 |
20 mar 2024 | 1,8000 | 1,9500 | 1,7500 | 1,9300 | 1,9300 | 346.600 |
19 mar 2024 | 1,8100 | 1,8300 | 1,7400 | 1,8000 | 1,8000 | 392.300 |
18 mar 2024 | 1,8300 | 1,8300 | 1,7700 | 1,8100 | 1,8100 | 222.000 |
15 mar 2024 | 1,8100 | 1,8300 | 1,6500 | 1,8000 | 1,8000 | 855.300 |
14 mar 2024 | 1,9000 | 1,9300 | 1,7800 | 1,8000 | 1,8000 | 415.100 |
13 mar 2024 | 2,0100 | 2,0500 | 1,8500 | 1,9000 | 1,9000 | 568.000 |
12 mar 2024 | 2,2100 | 2,2100 | 2,0000 | 2,0000 | 2,0000 | 454.900 |
11 mar 2024 | 2,2400 | 2,2900 | 2,1000 | 2,2100 | 2,2100 | 489.600 |
08 mar 2024 | 2,2800 | 2,2800 | 2,0600 | 2,2400 | 2,2400 | 626.600 |
07 mar 2024 | 2,5500 | 2,5500 | 2,4000 | 2,4500 | 2,4500 | 418.800 |
06 mar 2024 | 2,5000 | 2,5300 | 2,4700 | 2,5100 | 2,5100 | 159.100 |
05 mar 2024 | 2,4700 | 2,5200 | 2,4600 | 2,4700 | 2,4700 | 93.800 |
04 mar 2024 | 2,5100 | 2,5100 | 2,4000 | 2,4800 | 2,4800 | 192.400 |
01 mar 2024 | 2,5100 | 2,5400 | 2,4400 | 2,5100 | 2,5100 | 203.900 |
29 feb 2024 | 2,5300 | 2,5900 | 2,5000 | 2,5100 | 2,5100 | 148.700 |
28 feb 2024 | 2,5700 | 2,6000 | 2,5000 | 2,5000 | 2,5000 | 117.400 |
27 feb 2024 | 2,5400 | 2,5900 | 2,4800 | 2,5700 | 2,5700 | 244.700 |
26 feb 2024 | 2,5200 | 2,5500 | 2,4200 | 2,5000 | 2,5000 | 545.300 |
23 feb 2024 | 2,5300 | 2,5400 | 2,4900 | 2,5100 | 2,5100 | 174.600 |
22 feb 2024 | 2,5700 | 2,5800 | 2,5000 | 2,5100 | 2,5100 | 161.300 |
21 feb 2024 | 2,5300 | 2,6200 | 2,4700 | 2,5700 | 2,5700 | 236.800 |
20 feb 2024 | 2,4500 | 2,5500 | 2,4000 | 2,5300 | 2,5300 | 271.600 |
16 feb 2024 | 2,5100 | 2,5300 | 2,4200 | 2,5000 | 2,5000 | 316.000 |
15 feb 2024 | 2,5100 | 2,5900 | 2,5000 | 2,5400 | 2,5400 | 225.300 |
14 feb 2024 | 2,4500 | 2,5000 | 2,3700 | 2,4600 | 2,4600 | 150.000 |
13 feb 2024 | 2,5900 | 2,5900 | 2,4000 | 2,4000 | 2,4000 | 216.500 |
12 feb 2024 | 2,5900 | 2,6800 | 2,5900 | 2,6400 | 2,6400 | 139.500 |
09 feb 2024 | 2,6200 | 2,6500 | 2,5600 | 2,5700 | 2,5700 | 128.600 |
08 feb 2024 | 2,5400 | 2,6400 | 2,5100 | 2,6100 | 2,6100 | 141.000 |
07 feb 2024 | 2,4700 | 2,5600 | 2,3800 | 2,5100 | 2,5100 | 146.100 |
06 feb 2024 | 2,3700 | 2,4600 | 2,3600 | 2,4600 | 2,4600 | 86.500 |
05 feb 2024 | 2,5100 | 2,5100 | 2,3600 | 2,4000 | 2,4000 | 170.600 |
02 feb 2024 | 2,5400 | 2,5800 | 2,4600 | 2,4800 | 2,4800 | 127.000 |
01 feb 2024 | 2,5500 | 2,6100 | 2,5100 | 2,5900 | 2,5900 | 121.300 |
31 gen 2024 | 2,7900 | 2,8000 | 2,5400 | 2,5400 | 2,5400 | 157.100 |
30 gen 2024 | 2,7600 | 2,8100 | 2,7400 | 2,7800 | 2,7800 | 98.800 |
29 gen 2024 | 2,7100 | 2,7900 | 2,6700 | 2,7800 | 2,7800 | 96.500 |
26 gen 2024 | 2,7100 | 2,7300 | 2,6800 | 2,7100 | 2,7100 | 95.200 |
25 gen 2024 | 2,6800 | 2,7300 | 2,6200 | 2,6900 | 2,6900 | 107.900 |
24 gen 2024 | 2,6800 | 2,7400 | 2,5900 | 2,6200 | 2,6200 | 203.000 |
23 gen 2024 | 2,7400 | 2,7400 | 2,6100 | 2,6300 | 2,6300 | 87.300 |
22 gen 2024 | 2,6300 | 2,7000 | 2,6200 | 2,6900 | 2,6900 | 98.600 |
19 gen 2024 | 2,5400 | 2,5900 | 2,4400 | 2,5900 | 2,5900 | 150.700 |
18 gen 2024 | 2,5000 | 2,5400 | 2,3800 | 2,5100 | 2,5100 | 280.300 |
17 gen 2024 | 2,4800 | 2,5400 | 2,4600 | 2,5300 | 2,5300 | 117.300 |
16 gen 2024 | 2,4700 | 2,5900 | 2,4400 | 2,5200 | 2,5200 | 210.200 |
12 gen 2024 | 2,6000 | 2,6000 | 2,4300 | 2,4800 | 2,4800 | 232.600 |
11 gen 2024 | 2,7500 | 2,7500 | 2,5000 | 2,5400 | 2,5400 | 495.800 |
10 gen 2024 | 2,9200 | 2,9700 | 2,7400 | 2,7600 | 2,7600 | 241.300 |
09 gen 2024 | 3,0200 | 3,0800 | 2,9100 | 2,9200 | 2,9200 | 195.200 |
08 gen 2024 | 2,9000 | 3,1000 | 2,9000 | 3,0900 | 3,0900 | 134.000 |
05 gen 2024 | 2,9500 | 3,0300 | 2,9000 | 2,9100 | 2,9100 | 362.500 |
04 gen 2024 | 2,9900 | 3,0400 | 2,9200 | 2,9800 | 2,9800 | 129.700 |
03 gen 2024 | 3,0900 | 3,0900 | 2,9400 | 2,9600 | 2,9600 | 207.700 |
02 gen 2024 | 3,1500 | 3,1900 | 3,1000 | 3,1100 | 3,1100 | 158.800 |
29 dic 2023 | 3,2200 | 3,2400 | 3,0500 | 3,1500 | 3,1500 | 317.000 |
28 dic 2023 | 3,3600 | 3,3700 | 3,1800 | 3,2000 | 3,2000 | 253.800 |
27 dic 2023 | 3,3800 | 3,5000 | 3,3700 | 3,3900 | 3,3900 | 268.500 |
26 dic 2023 | 3,1700 | 3,4000 | 3,1700 | 3,3900 | 3,3900 | 230.800 |
22 dic 2023 | 3,0900 | 3,2300 | 3,0900 | 3,2000 | 3,2000 | 219.800 |
21 dic 2023 | 3,0200 | 3,1000 | 2,9300 | 3,0900 | 3,0900 | 253.900 |
20 dic 2023 | 3,1700 | 3,2500 | 2,9600 | 2,9700 | 2,9700 | 412.400 |
19 dic 2023 | 3,1900 | 3,2900 | 3,1500 | 3,1700 | 3,1700 | 211.400 |
18 dic 2023 | 3,2000 | 3,2000 | 3,0800 | 3,1500 | 3,1500 | 144.400 |
15 dic 2023 | 3,2500 | 3,3100 | 3,0800 | 3,1800 | 3,1800 | 501.400 |
14 dic 2023 | 3,3100 | 3,3400 | 3,1600 | 3,2500 | 3,2500 | 279.500 |
13 dic 2023 | 3,3400 | 3,3400 | 3,1300 | 3,2200 | 3,2200 | 193.100 |
12 dic 2023 | 3,3400 | 3,4100 | 3,2800 | 3,3400 | 3,3400 | 117.100 |
11 dic 2023 | 3,3400 | 3,4000 | 3,2700 | 3,3100 | 3,3100 | 165.300 |
08 dic 2023 | 3,2000 | 3,3900 | 3,2000 | 3,3300 | 3,3300 | 206.700 |
*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...