Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 4,8100 | 4,9400 | 4,7800 | 4,7900 | 4,7900 | 280.629 |
27 mar 2024 | 4,8700 | 4,9600 | 4,8100 | 4,8400 | 4,8400 | 262.500 |
26 mar 2024 | 4,8000 | 4,9900 | 4,7600 | 4,8700 | 4,8700 | 384.400 |
25 mar 2024 | 4,7000 | 4,7800 | 4,7000 | 4,7600 | 4,7600 | 313.900 |
22 mar 2024 | 4,7600 | 4,7800 | 4,6700 | 4,7000 | 4,7000 | 260.400 |
21 mar 2024 | 4,8400 | 4,8600 | 4,7300 | 4,7500 | 4,7500 | 306.700 |
20 mar 2024 | 4,7500 | 4,9200 | 4,7300 | 4,8300 | 4,8300 | 267.800 |
19 mar 2024 | 4,7600 | 4,8100 | 4,7100 | 4,7500 | 4,7500 | 322.700 |
18 mar 2024 | 4,8700 | 4,8800 | 4,7500 | 4,7600 | 4,7600 | 385.100 |
15 mar 2024 | 4,7200 | 4,9000 | 4,7200 | 4,8500 | 4,8500 | 588.400 |
14 mar 2024 | 4,7600 | 4,8100 | 4,6800 | 4,7500 | 4,7500 | 561.100 |
13 mar 2024 | 4,8400 | 4,9400 | 4,7300 | 4,7500 | 4,7500 | 612.800 |
12 mar 2024 | 5,1300 | 5,1300 | 4,8100 | 4,8800 | 4,8800 | 385.900 |
11 mar 2024 | 5,0300 | 5,1600 | 5,0200 | 5,1400 | 5,1400 | 189.400 |
08 mar 2024 | 5,0600 | 5,1300 | 5,0100 | 5,0200 | 5,0200 | 164.700 |
07 mar 2024 | 5,0200 | 5,0800 | 4,8400 | 5,0100 | 5,0100 | 383.500 |
06 mar 2024 | 5,1300 | 5,2000 | 4,9600 | 4,9700 | 4,9700 | 296.900 |
05 mar 2024 | 5,1200 | 5,3700 | 5,0500 | 5,1100 | 5,1100 | 360.600 |
04 mar 2024 | 5,0200 | 5,1400 | 4,8800 | 5,1300 | 5,1300 | 351.000 |
01 mar 2024 | 5,0500 | 5,0900 | 4,9600 | 5,0100 | 5,0100 | 277.800 |
29 feb 2024 | 5,1000 | 5,1900 | 5,0100 | 5,0600 | 5,0600 | 289.800 |
28 feb 2024 | 5,1100 | 5,1600 | 5,0100 | 5,0500 | 5,0500 | 279.400 |
27 feb 2024 | 5,1500 | 5,2600 | 5,1400 | 5,1600 | 5,1600 | 378.000 |
26 feb 2024 | 5,3000 | 5,3000 | 5,0700 | 5,1200 | 5,1200 | 352.600 |
23 feb 2024 | 5,2100 | 5,3600 | 5,2000 | 5,2800 | 5,2800 | 468.800 |
22 feb 2024 | 5,1000 | 5,3000 | 5,0500 | 5,1500 | 5,1500 | 341.100 |
21 feb 2024 | 5,2000 | 5,2300 | 5,0800 | 5,1300 | 5,1300 | 390.500 |
20 feb 2024 | 5,1600 | 5,2800 | 5,1200 | 5,1900 | 5,1900 | 381.400 |
16 feb 2024 | 5,2600 | 5,3400 | 5,1600 | 5,2100 | 5,2100 | 613.100 |
15 feb 2024 | 5,2600 | 5,5400 | 5,2600 | 5,3200 | 5,3200 | 454.400 |
14 feb 2024 | 5,4300 | 5,4600 | 5,2600 | 5,2800 | 5,2800 | 389.800 |
13 feb 2024 | 5,7900 | 5,7900 | 5,3500 | 5,3600 | 5,3600 | 587.000 |
12 feb 2024 | 6,0300 | 6,1700 | 5,7700 | 5,9400 | 5,9400 | 679.200 |
09 feb 2024 | 5,7800 | 6,2400 | 5,3600 | 5,9800 | 5,9800 | 798.800 |
08 feb 2024 | 5,9200 | 6,0800 | 5,8200 | 5,8700 | 5,8700 | 806.200 |
07 feb 2024 | 6,0200 | 6,0500 | 5,8100 | 5,9400 | 5,9400 | 308.600 |
06 feb 2024 | 6,0000 | 6,1500 | 5,9600 | 6,0000 | 6,0000 | 324.500 |
05 feb 2024 | 6,0300 | 6,1500 | 5,8300 | 6,0000 | 6,0000 | 356.600 |
02 feb 2024 | 6,2300 | 6,3700 | 6,0900 | 6,1000 | 6,1000 | 466.200 |
01 feb 2024 | 6,2900 | 6,5100 | 6,2600 | 6,3000 | 6,3000 | 408.900 |
31 gen 2024 | 6,4500 | 6,5900 | 6,2100 | 6,2100 | 6,2100 | 336.400 |
30 gen 2024 | 6,6000 | 6,6500 | 6,4400 | 6,4400 | 6,4400 | 374.000 |
29 gen 2024 | 6,7100 | 6,7800 | 6,5600 | 6,7000 | 6,7000 | 347.500 |
26 gen 2024 | 6,8700 | 7,0500 | 6,6700 | 6,7100 | 6,7100 | 235.500 |
25 gen 2024 | 6,9400 | 7,0100 | 6,8200 | 6,8500 | 6,8500 | 300.900 |
24 gen 2024 | 6,9700 | 7,0900 | 6,6900 | 6,8000 | 6,8000 | 504.200 |
23 gen 2024 | 7,1200 | 7,2400 | 6,8500 | 6,9400 | 6,9400 | 304.300 |
22 gen 2024 | 6,7600 | 7,0600 | 6,6800 | 7,0400 | 7,0400 | 288.800 |
19 gen 2024 | 6,8600 | 6,8600 | 6,6000 | 6,7400 | 6,7400 | 368.100 |
18 gen 2024 | 6,9500 | 7,0400 | 6,8100 | 6,8400 | 6,8400 | 388.900 |
17 gen 2024 | 6,9600 | 7,0400 | 6,8400 | 6,9300 | 6,9300 | 270.700 |
16 gen 2024 | 7,1800 | 7,2500 | 7,0300 | 7,0600 | 7,0600 | 248.600 |
12 gen 2024 | 7,2500 | 7,4000 | 7,1700 | 7,2500 | 7,2500 | 252.100 |
11 gen 2024 | 7,0900 | 7,2100 | 7,0300 | 7,1600 | 7,1600 | 352.300 |
10 gen 2024 | 7,2300 | 7,2600 | 7,1100 | 7,1200 | 7,1200 | 232.400 |
09 gen 2024 | 7,2800 | 7,2800 | 7,1100 | 7,2200 | 7,2200 | 356.600 |
08 gen 2024 | 7,1900 | 7,5000 | 7,0600 | 7,3600 | 7,3600 | 284.400 |
05 gen 2024 | 7,1700 | 7,3500 | 7,0700 | 7,1500 | 7,1500 | 316.900 |
04 gen 2024 | 7,3300 | 7,3300 | 7,1600 | 7,2000 | 7,2000 | 203.300 |
03 gen 2024 | 7,5600 | 7,5600 | 7,2700 | 7,3200 | 7,3200 | 449.400 |
02 gen 2024 | 7,5700 | 7,7900 | 7,4000 | 7,5800 | 7,5800 | 289.100 |
29 dic 2023 | 7,4700 | 7,6300 | 7,4200 | 7,5600 | 7,5600 | 392.600 |
28 dic 2023 | 7,4100 | 7,5600 | 7,3900 | 7,5200 | 7,5200 | 211.300 |
27 dic 2023 | 7,5500 | 7,6900 | 7,3900 | 7,4100 | 7,4100 | 234.600 |
26 dic 2023 | 7,5200 | 7,6500 | 7,4100 | 7,5400 | 7,5400 | 382.400 |
22 dic 2023 | 7,5700 | 7,7000 | 7,4600 | 7,5200 | 7,5200 | 254.000 |
21 dic 2023 | 7,4000 | 7,7000 | 7,4000 | 7,5600 | 7,5600 | 253.700 |
20 dic 2023 | 7,5100 | 7,7200 | 7,3300 | 7,3300 | 7,3300 | 402.700 |
19 dic 2023 | 7,2700 | 7,5500 | 7,2700 | 7,5100 | 7,5100 | 353.900 |
18 dic 2023 | 7,2900 | 7,5100 | 7,2300 | 7,2700 | 7,2700 | 414.400 |
15 dic 2023 | 7,6500 | 7,6900 | 7,3300 | 7,3300 | 7,3300 | 533.600 |
14 dic 2023 | 7,4900 | 7,9000 | 7,4200 | 7,5400 | 7,5400 | 701.400 |
13 dic 2023 | 6,9900 | 7,4200 | 6,9800 | 7,3600 | 7,3600 | 758.100 |
12 dic 2023 | 7,1100 | 7,1100 | 6,7100 | 6,9100 | 6,9100 | 449.300 |
11 dic 2023 | 7,2800 | 7,3500 | 7,0200 | 7,1400 | 7,1400 | 363.900 |
08 dic 2023 | 7,5200 | 7,5900 | 7,1800 | 7,2500 | 7,2500 | 272.900 |
07 dic 2023 | 7,5600 | 7,6000 | 7,4000 | 7,5100 | 7,5100 | 238.000 |
06 dic 2023 | 7,7100 | 7,8500 | 7,5900 | 7,6100 | 7,6100 | 301.800 |
05 dic 2023 | 7,6000 | 7,7700 | 7,5400 | 7,7100 | 7,7100 | 307.600 |
04 dic 2023 | 7,4700 | 7,8200 | 7,4600 | 7,6900 | 7,6900 | 422.800 |
01 dic 2023 | 6,9300 | 7,5800 | 6,9300 | 7,4700 | 7,4700 | 668.400 |
30 nov 2023 | 7,2300 | 7,2400 | 6,7300 | 6,9300 | 6,9300 | 2.639.500 |
29 nov 2023 | 7,3200 | 7,5000 | 7,1100 | 7,2400 | 7,2400 | 405.700 |
28 nov 2023 | 7,1900 | 7,4100 | 6,9900 | 7,3100 | 7,3100 | 545.700 |
27 nov 2023 | 7,5100 | 7,5100 | 7,1600 | 7,2300 | 7,2300 | 452.500 |
24 nov 2023 | 7,5100 | 7,6000 | 7,3300 | 7,5000 | 7,5000 | 313.400 |
22 nov 2023 | 7,7100 | 7,8300 | 7,5100 | 7,5400 | 7,5400 | 192.100 |
21 nov 2023 | 7,6800 | 7,8200 | 7,5500 | 7,7100 | 7,7100 | 404.800 |
20 nov 2023 | 7,6000 | 7,7400 | 7,5500 | 7,7200 | 7,7200 | 444.500 |
17 nov 2023 | 7,7000 | 7,9400 | 7,6000 | 7,6200 | 7,6200 | 425.100 |
16 nov 2023 | 7,8000 | 7,9000 | 7,4600 | 7,6000 | 7,6000 | 384.500 |
15 nov 2023 | 7,9100 | 8,2700 | 7,9100 | 8,0000 | 8,0000 | 489.000 |
14 nov 2023 | 7,6600 | 8,0800 | 7,6600 | 7,9000 | 7,9000 | 563.200 |
13 nov 2023 | 7,1000 | 7,6900 | 7,0300 | 7,4500 | 7,4500 | 753.200 |
10 nov 2023 | 7,3400 | 7,3500 | 6,9200 | 7,1800 | 7,1800 | 341.400 |
09 nov 2023 | 7,2800 | 7,4500 | 7,1900 | 7,3400 | 7,3400 | 366.300 |
08 nov 2023 | 7,1900 | 7,3100 | 7,0300 | 7,2900 | 7,2900 | 357.600 |
07 nov 2023 | 7,0400 | 7,2400 | 6,8500 | 7,1500 | 7,1500 | 639.100 |
06 nov 2023 | 7,2000 | 7,3300 | 6,9200 | 7,1000 | 7,1000 | 600.200 |
03 nov 2023 | 7,3300 | 7,4800 | 7,1500 | 7,2100 | 7,2100 | 661.000 |
*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...