Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 1,8600 | 1,9500 | 1,8100 | 1,8700 | 1,8700 | 135.600 |
30 apr 2024 | 1,7900 | 1,9300 | 1,7900 | 1,8600 | 1,8600 | 147.400 |
29 apr 2024 | 1,7600 | 1,8500 | 1,7500 | 1,7900 | 1,7900 | 81.300 |
26 apr 2024 | 1,7200 | 1,8300 | 1,6800 | 1,8200 | 1,8200 | 118.900 |
25 apr 2024 | 1,7200 | 1,7400 | 1,6600 | 1,7200 | 1,7200 | 75.600 |
24 apr 2024 | 1,7500 | 1,7700 | 1,7200 | 1,7300 | 1,7300 | 60.800 |
23 apr 2024 | 1,7200 | 1,8400 | 1,7000 | 1,7500 | 1,7500 | 143.700 |
22 apr 2024 | 1,8400 | 1,9000 | 1,7000 | 1,7200 | 1,7200 | 207.800 |
19 apr 2024 | 1,8900 | 1,9500 | 1,8400 | 1,8400 | 1,8400 | 154.800 |
18 apr 2024 | 1,8900 | 1,9500 | 1,8600 | 1,8900 | 1,8900 | 180.600 |
17 apr 2024 | 1,8800 | 1,9400 | 1,8200 | 1,9000 | 1,9000 | 234.300 |
16 apr 2024 | 1,8700 | 1,9100 | 1,8100 | 1,8700 | 1,8700 | 240.700 |
15 apr 2024 | 1,9400 | 1,9800 | 1,8100 | 1,8200 | 1,8200 | 295.900 |
12 apr 2024 | 1,9900 | 2,0300 | 1,8500 | 1,9200 | 1,9200 | 319.800 |
11 apr 2024 | 1,8700 | 2,0300 | 1,8700 | 2,0000 | 2,0000 | 304.000 |
10 apr 2024 | 2,1100 | 2,1100 | 1,7500 | 1,8700 | 1,8700 | 496.500 |
09 apr 2024 | 2,1000 | 2,1700 | 1,9100 | 2,0800 | 2,0800 | 826.800 |
08 apr 2024 | 1,8000 | 2,8800 | 1,8000 | 2,0200 | 2,0200 | 12.681.100 |
05 apr 2024 | 1,7500 | 1,7700 | 1,6900 | 1,7600 | 1,7600 | 94.400 |
04 apr 2024 | 1,7200 | 1,8000 | 1,6600 | 1,7400 | 1,7400 | 106.100 |
03 apr 2024 | 1,6800 | 1,7200 | 1,6400 | 1,7000 | 1,7000 | 98.200 |
02 apr 2024 | 1,8000 | 1,8200 | 1,6800 | 1,7200 | 1,7200 | 106.100 |
01 apr 2024 | 1,8600 | 1,9000 | 1,7500 | 1,7600 | 1,7600 | 71.100 |
28 mar 2024 | 1,6100 | 1,9200 | 1,6100 | 1,8700 | 1,8700 | 397.700 |
27 mar 2024 | 1,6300 | 1,6700 | 1,5800 | 1,6000 | 1,6000 | 112.900 |
26 mar 2024 | 1,5500 | 1,6500 | 1,5300 | 1,6200 | 1,6200 | 187.100 |
25 mar 2024 | 1,5600 | 1,6000 | 1,5200 | 1,5200 | 1,5200 | 104.600 |
22 mar 2024 | 1,5700 | 1,6200 | 1,5100 | 1,5500 | 1,5500 | 150.400 |
21 mar 2024 | 1,5800 | 1,6600 | 1,5500 | 1,6200 | 1,6200 | 165.600 |
20 mar 2024 | 1,6000 | 1,6000 | 1,4600 | 1,5700 | 1,5700 | 254.700 |
19 mar 2024 | 1,5800 | 1,6300 | 1,5300 | 1,5600 | 1,5600 | 163.300 |
18 mar 2024 | 1,5500 | 1,7300 | 1,5200 | 1,6000 | 1,6000 | 369.400 |
15 mar 2024 | 1,5400 | 1,6300 | 1,5100 | 1,5400 | 1,5400 | 377.400 |
14 mar 2024 | 1,6000 | 1,6000 | 1,5000 | 1,5000 | 1,5000 | 265.800 |
13 mar 2024 | 1,7000 | 1,7100 | 1,6000 | 1,6000 | 1,6000 | 185.500 |
12 mar 2024 | 1,7500 | 1,7600 | 1,6400 | 1,6700 | 1,6700 | 188.300 |
11 mar 2024 | 1,8800 | 1,8800 | 1,6300 | 1,7100 | 1,7100 | 470.900 |
08 mar 2024 | 1,9300 | 1,9800 | 1,7900 | 1,8400 | 1,8400 | 504.900 |
07 mar 2024 | 1,8800 | 1,9400 | 1,8300 | 1,8900 | 1,8900 | 148.800 |
06 mar 2024 | 1,9800 | 2,0200 | 1,8300 | 1,8600 | 1,8600 | 541.300 |
05 mar 2024 | 1,9800 | 2,1400 | 1,9600 | 1,9700 | 1,9700 | 359.700 |
04 mar 2024 | 2,2400 | 2,2600 | 1,9500 | 1,9800 | 1,9800 | 875.400 |
01 mar 2024 | 2,0400 | 2,3400 | 2,0200 | 2,2000 | 2,2000 | 979.700 |
29 feb 2024 | 2,2900 | 2,3000 | 1,8500 | 2,0100 | 2,0100 | 1.550.500 |
28 feb 2024 | 2,2000 | 2,7600 | 2,0400 | 2,4500 | 2,4500 | 3.931.900 |
27 feb 2024 | 3,6500 | 3,9900 | 3,5600 | 3,9700 | 3,9700 | 719.900 |
26 feb 2024 | 3,1100 | 3,6700 | 3,0200 | 3,6200 | 3,6200 | 944.400 |
23 feb 2024 | 3,1200 | 3,1900 | 2,9600 | 3,1300 | 3,1300 | 386.000 |
22 feb 2024 | 3,0700 | 3,1900 | 2,9700 | 3,1900 | 3,1900 | 333.400 |
21 feb 2024 | 3,2100 | 3,3000 | 2,8600 | 2,9800 | 2,9800 | 593.100 |
20 feb 2024 | 3,0900 | 3,3700 | 3,0000 | 3,2400 | 3,2400 | 789.200 |
16 feb 2024 | 3,2600 | 3,2800 | 2,9500 | 3,0200 | 3,0200 | 999.700 |
15 feb 2024 | 4,0300 | 4,0400 | 3,0500 | 3,1500 | 3,1500 | 1.342.800 |
14 feb 2024 | 4,0000 | 4,1800 | 3,9600 | 4,1400 | 4,1400 | 371.000 |
13 feb 2024 | 4,0000 | 4,0700 | 3,7600 | 3,9500 | 3,9500 | 418.100 |
12 feb 2024 | 4,3300 | 4,6500 | 4,1000 | 4,1000 | 4,1000 | 414.100 |
09 feb 2024 | 4,0700 | 4,2500 | 3,9500 | 4,2500 | 4,2500 | 390.400 |
08 feb 2024 | 4,0500 | 4,2000 | 3,7200 | 4,0200 | 4,0200 | 404.200 |
07 feb 2024 | 4,2000 | 4,2000 | 3,8100 | 4,0900 | 4,0900 | 385.000 |
06 feb 2024 | 4,1500 | 4,2800 | 3,9000 | 4,1700 | 4,1700 | 324.600 |
05 feb 2024 | 3,8000 | 4,3900 | 3,6300 | 4,0700 | 4,0700 | 929.800 |
02 feb 2024 | 3,9000 | 3,9000 | 3,3300 | 3,7800 | 3,7800 | 546.000 |
01 feb 2024 | 4,2900 | 4,2900 | 3,4500 | 3,6100 | 3,6100 | 637.900 |
31 gen 2024 | 5,1300 | 5,2200 | 4,1300 | 4,2100 | 4,2100 | 928.100 |
30 gen 2024 | 4,9600 | 5,1500 | 4,5600 | 4,8800 | 4,8800 | 901.300 |
29 gen 2024 | 4,4200 | 5,6500 | 4,3700 | 5,4600 | 5,4600 | 979.800 |
26 gen 2024 | 4,0100 | 4,4000 | 3,8100 | 4,3300 | 4,3300 | 430.300 |
25 gen 2024 | 3,9000 | 4,0000 | 3,6500 | 4,0000 | 4,0000 | 229.000 |
24 gen 2024 | 3,8700 | 4,0100 | 3,6000 | 3,8200 | 3,8200 | 303.900 |
23 gen 2024 | 3,7100 | 3,9000 | 3,5100 | 3,8100 | 3,8100 | 241.300 |
22 gen 2024 | 3,7000 | 4,0700 | 3,4500 | 3,6700 | 3,6700 | 800.500 |
19 gen 2024 | 2,9500 | 3,7200 | 2,9500 | 3,6800 | 3,6800 | 699.800 |
18 gen 2024 | 2,9400 | 2,9700 | 2,7700 | 2,9200 | 2,9200 | 227.300 |
17 gen 2024 | 2,9500 | 2,9900 | 2,8000 | 2,9200 | 2,9200 | 194.800 |
16 gen 2024 | 2,9400 | 3,0500 | 2,8100 | 2,8800 | 2,8800 | 199.300 |
12 gen 2024 | 2,8300 | 2,9300 | 2,7100 | 2,8000 | 2,8000 | 238.800 |
11 gen 2024 | 2,9000 | 2,9500 | 2,6300 | 2,7700 | 2,7700 | 219.000 |
10 gen 2024 | 2,9500 | 3,1500 | 2,8000 | 2,8500 | 2,8500 | 115.300 |
09 gen 2024 | 3,0300 | 3,3600 | 2,8500 | 2,9300 | 2,9300 | 698.100 |
08 gen 2024 | 2,8000 | 3,1200 | 2,5300 | 3,1000 | 3,1000 | 442.000 |
05 gen 2024 | 2,6600 | 2,9500 | 2,4400 | 2,7500 | 2,7500 | 420.400 |
04 gen 2024 | 3,3700 | 3,4400 | 2,5600 | 2,6200 | 2,6200 | 673.500 |
03 gen 2024 | 3,8600 | 3,9000 | 3,3000 | 3,4500 | 3,4500 | 192.400 |
02 gen 2024 | 3,9600 | 4,0900 | 3,5300 | 3,8600 | 3,8600 | 330.700 |
29 dic 2023 | 3,7000 | 3,9800 | 3,2500 | 3,9800 | 3,9800 | 478.500 |
28 dic 2023 | 4,2000 | 4,2200 | 3,7500 | 3,8700 | 3,8700 | 839.400 |
27 dic 2023 | 3,4000 | 4,2400 | 3,3500 | 3,9100 | 3,9100 | 1.285.100 |
26 dic 2023 | 2,8900 | 3,4500 | 2,8900 | 3,3000 | 3,3000 | 538.600 |
22 dic 2023 | 2,6000 | 2,9400 | 2,5900 | 2,8800 | 2,8800 | 354.500 |
21 dic 2023 | 2,4500 | 2,6900 | 2,3700 | 2,5600 | 2,5600 | 246.300 |
20 dic 2023 | 2,3000 | 2,7100 | 2,2700 | 2,4700 | 2,4700 | 969.000 |
19 dic 2023 | 2,4300 | 2,5500 | 2,3800 | 2,4200 | 2,4200 | 62.200 |
18 dic 2023 | 2,6700 | 2,7300 | 2,3200 | 2,4300 | 2,4300 | 192.600 |
15 dic 2023 | 2,6200 | 2,7400 | 2,5000 | 2,6500 | 2,6500 | 131.900 |
14 dic 2023 | 2,6900 | 2,7800 | 2,6000 | 2,6400 | 2,6400 | 105.300 |
13 dic 2023 | 2,6700 | 2,7500 | 2,5000 | 2,6000 | 2,6000 | 86.200 |
12 dic 2023 | 2,7500 | 2,9900 | 2,4500 | 2,5200 | 2,5200 | 151.300 |
11 dic 2023 | 3,0200 | 3,3900 | 2,6500 | 2,6800 | 2,6800 | 284.200 |
08 dic 2023 | 2,7000 | 3,2800 | 2,6700 | 3,0200 | 3,0200 | 401.000 |
07 dic 2023 | 2,5900 | 2,7300 | 2,5300 | 2,6600 | 2,6600 | 110.700 |
*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...