Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 3,7400 | 3,7900 | 3,7600 | 3,7700 | 3,7700 | 878.900 |
30 apr 2024 | 3,7400 | 3,7600 | 3,6600 | 3,7300 | 3,7300 | 13.542.000 |
29 apr 2024 | 3,5400 | 3,7200 | 3,5400 | 3,7100 | 3,7100 | 15.018.930 |
26 apr 2024 | 3,4700 | 3,5500 | 3,4300 | 3,5500 | 3,5500 | 10.958.218 |
25 apr 2024 | 3,4700 | 3,5100 | 3,4200 | 3,4800 | 3,4800 | 10.064.143 |
24 apr 2024 | 3,3600 | 3,4700 | 3,3500 | 3,4600 | 3,4600 | 11.037.537 |
23 apr 2024 | 3,3800 | 3,4300 | 3,3600 | 3,3700 | 3,3700 | 9.741.044 |
22 apr 2024 | 3,4600 | 3,4700 | 3,3000 | 3,3600 | 3,3600 | 13.173.295 |
19 apr 2024 | 3,5300 | 3,5700 | 3,4200 | 3,4300 | 3,4300 | 16.870.050 |
18 apr 2024 | 3,5000 | 3,5900 | 3,4300 | 3,5200 | 3,5200 | 21.876.914 |
17 apr 2024 | 3,2400 | 3,5100 | 3,2300 | 3,5000 | 3,5000 | 30.983.137 |
16 apr 2024 | 3,5200 | 3,6100 | 3,3100 | 3,3100 | 3,3100 | 22.582.500 |
15 apr 2024 | 3,8900 | 3,9300 | 3,5600 | 3,6800 | 3,6800 | 30.515.110 |
12 apr 2024 | 4,0000 | 4,0400 | 3,9100 | 3,9400 | 3,9400 | 16.471.296 |
11 apr 2024 | 3,8700 | 4,0700 | 3,8300 | 4,0100 | 4,0100 | 21.062.706 |
10 apr 2024 | 4,0000 | 4,0100 | 3,8800 | 3,9100 | 3,9100 | 14.112.600 |
09 apr 2024 | 3,9200 | 4,0100 | 3,8900 | 4,0100 | 4,0100 | 15.159.600 |
08 apr 2024 | 4,0000 | 4,0200 | 3,9000 | 3,9200 | 3,9200 | 13.596.067 |
03 apr 2024 | 4,0600 | 4,0600 | 3,9600 | 4,0000 | 4,0000 | 14.286.120 |
02 apr 2024 | 4,0200 | 4,1200 | 4,0100 | 4,0800 | 4,0800 | 20.864.542 |
01 apr 2024 | 3,9800 | 4,0200 | 3,9600 | 4,0100 | 4,0100 | 17.472.400 |
29 mar 2024 | 3,8800 | 3,9800 | 3,8700 | 3,9600 | 3,9600 | 11.633.700 |
28 mar 2024 | 3,7700 | 3,9400 | 3,7600 | 3,8900 | 3,8900 | 18.586.062 |
27 mar 2024 | 3,9600 | 4,0000 | 3,7800 | 3,7900 | 3,7900 | 21.463.768 |
26 mar 2024 | 4,0000 | 4,0900 | 3,9100 | 3,9900 | 3,9900 | 27.095.300 |
25 mar 2024 | 3,9600 | 4,2600 | 3,9100 | 4,0600 | 4,0600 | 36.088.084 |
22 mar 2024 | 4,0400 | 4,0700 | 3,9500 | 4,0000 | 4,0000 | 17.773.720 |
21 mar 2024 | 4,0000 | 4,0900 | 3,9400 | 4,0700 | 4,0700 | 20.985.330 |
20 mar 2024 | 3,9500 | 4,0200 | 3,9400 | 4,0000 | 4,0000 | 16.068.067 |
19 mar 2024 | 3,9400 | 4,0100 | 3,9300 | 3,9500 | 3,9500 | 19.404.063 |
18 mar 2024 | 3,8900 | 3,9500 | 3,8900 | 3,9500 | 3,9500 | 20.436.609 |
15 mar 2024 | 3,8200 | 3,9000 | 3,8000 | 3,8800 | 3,8800 | 17.288.760 |
14 mar 2024 | 3,8600 | 3,8900 | 3,7800 | 3,8500 | 3,8500 | 22.799.151 |
13 mar 2024 | 3,8900 | 3,9000 | 3,8200 | 3,8500 | 3,8500 | 21.911.369 |
12 mar 2024 | 3,9000 | 3,9400 | 3,8500 | 3,8900 | 3,8900 | 28.881.546 |
11 mar 2024 | 3,8500 | 3,9200 | 3,8100 | 3,9100 | 3,9100 | 35.873.835 |
08 mar 2024 | 3,7700 | 3,8800 | 3,7100 | 3,8000 | 3,8000 | 28.615.223 |
07 mar 2024 | 3,8200 | 3,9300 | 3,7500 | 3,7800 | 3,7800 | 41.381.164 |
06 mar 2024 | 3,7000 | 3,8600 | 3,6600 | 3,7800 | 3,7800 | 39.384.494 |
05 mar 2024 | 3,8000 | 3,8400 | 3,6700 | 3,6800 | 3,6800 | 55.399.214 |
04 mar 2024 | 3,6600 | 3,9800 | 3,6600 | 3,9400 | 3,9400 | 63.428.468 |
01 mar 2024 | 3,6100 | 3,6700 | 3,5600 | 3,6200 | 3,6200 | 19.515.275 |
29 feb 2024 | 3,3800 | 3,6400 | 3,3700 | 3,6000 | 3,6000 | 24.355.060 |
28 feb 2024 | 3,7600 | 3,8900 | 3,4000 | 3,4300 | 3,4300 | 37.521.564 |
27 feb 2024 | 3,6200 | 3,7400 | 3,6000 | 3,7400 | 3,7400 | 21.683.518 |
26 feb 2024 | 3,5100 | 3,7800 | 3,5000 | 3,6600 | 3,6600 | 32.575.401 |
23 feb 2024 | 3,3700 | 3,5100 | 3,3300 | 3,4800 | 3,4800 | 26.666.708 |
22 feb 2024 | 3,2900 | 3,3700 | 3,2300 | 3,3500 | 3,3500 | 23.326.454 |
21 feb 2024 | 3,1400 | 3,3700 | 3,1100 | 3,2800 | 3,2800 | 29.827.643 |
20 feb 2024 | 3,1300 | 3,1600 | 3,0300 | 3,1600 | 3,1600 | 23.238.389 |
19 feb 2024 | 3,0000 | 3,1500 | 2,8700 | 3,1100 | 3,1100 | 39.373.219 |
08 feb 2024 | 2,6900 | 2,9200 | 2,5900 | 2,9100 | 2,9100 | 47.563.746 |
07 feb 2024 | 2,9200 | 2,9700 | 2,6300 | 2,6600 | 2,6600 | 52.908.620 |
06 feb 2024 | 2,7300 | 3,0800 | 2,7300 | 2,9200 | 2,9200 | 41.898.428 |
05 feb 2024 | 3,3100 | 3,3300 | 3,0300 | 3,0300 | 3,0300 | 23.040.200 |
02 feb 2024 | 3,6100 | 3,6900 | 3,2500 | 3,3700 | 3,3700 | 24.243.380 |
01 feb 2024 | 3,7200 | 3,7300 | 3,5000 | 3,6000 | 3,6000 | 22.088.169 |
31 gen 2024 | 4,0100 | 4,0200 | 3,7200 | 3,7500 | 3,7500 | 20.037.377 |
30 gen 2024 | 4,1400 | 4,1900 | 4,0100 | 4,0300 | 4,0300 | 15.356.500 |
29 gen 2024 | 4,3400 | 4,4000 | 4,1800 | 4,1900 | 4,1900 | 13.329.711 |
26 gen 2024 | 4,3000 | 4,4200 | 4,2700 | 4,3300 | 4,3300 | 12.170.004 |
25 gen 2024 | 4,1400 | 4,3100 | 4,0900 | 4,3000 | 4,3000 | 13.749.646 |
24 gen 2024 | 4,0900 | 4,2000 | 3,9600 | 4,1300 | 4,1300 | 16.456.100 |
23 gen 2024 | 4,1500 | 4,2200 | 3,9700 | 4,0600 | 4,0600 | 16.972.685 |
22 gen 2024 | 4,4700 | 4,4800 | 4,0900 | 4,1600 | 4,1600 | 14.356.470 |
19 gen 2024 | 4,5700 | 4,5700 | 4,4500 | 4,4800 | 4,4800 | 11.987.100 |
18 gen 2024 | 4,5900 | 4,6400 | 4,4200 | 4,5800 | 4,5800 | 17.924.688 |
17 gen 2024 | 4,6900 | 4,7900 | 4,6300 | 4,6400 | 4,6400 | 15.275.600 |
16 gen 2024 | 4,6600 | 4,7500 | 4,6300 | 4,7100 | 4,7100 | 13.816.085 |
15 gen 2024 | 4,6800 | 4,6900 | 4,6200 | 4,6600 | 4,6600 | 8.036.330 |
12 gen 2024 | 4,6900 | 4,7400 | 4,6400 | 4,6700 | 4,6700 | 9.902.100 |
11 gen 2024 | 4,6500 | 4,7100 | 4,6100 | 4,7000 | 4,7000 | 12.006.772 |
10 gen 2024 | 4,6300 | 4,7000 | 4,5700 | 4,6400 | 4,6400 | 10.167.801 |
09 gen 2024 | 4,6100 | 4,7100 | 4,6000 | 4,6500 | 4,6500 | 12.699.980 |
08 gen 2024 | 4,6500 | 4,7000 | 4,5900 | 4,6000 | 4,6000 | 12.559.200 |
05 gen 2024 | 4,7700 | 4,8100 | 4,6500 | 4,6800 | 4,6800 | 15.992.000 |
04 gen 2024 | 4,7400 | 4,9800 | 4,7300 | 4,7700 | 4,7700 | 17.470.422 |
03 gen 2024 | 4,7600 | 4,8100 | 4,7000 | 4,7700 | 4,7700 | 32.677.991 |
02 gen 2024 | 4,7000 | 5,0600 | 4,6800 | 4,8100 | 4,8100 | 51.940.667 |
29 dic 2023 | 4,4800 | 4,6900 | 4,4700 | 4,6900 | 4,6900 | 23.423.253 |
28 dic 2023 | 4,3000 | 4,5000 | 4,2600 | 4,4900 | 4,4900 | 15.134.411 |
27 dic 2023 | 4,2800 | 4,3200 | 4,2200 | 4,3100 | 4,3100 | 5.918.461 |
26 dic 2023 | 4,3400 | 4,3400 | 4,2400 | 4,2800 | 4,2800 | 9.056.838 |
25 dic 2023 | 4,3900 | 4,4000 | 4,3000 | 4,3400 | 4,3400 | 7.935.000 |
22 dic 2023 | 4,4300 | 4,4700 | 4,3500 | 4,3800 | 4,3800 | 8.972.040 |
21 dic 2023 | 4,3400 | 4,4400 | 4,2900 | 4,4300 | 4,4300 | 10.676.020 |
20 dic 2023 | 4,4300 | 4,4500 | 4,3500 | 4,3700 | 4,3700 | 7.470.468 |
19 dic 2023 | 4,4300 | 4,4500 | 4,3600 | 4,4000 | 4,4000 | 8.202.700 |
18 dic 2023 | 4,4600 | 4,5100 | 4,4200 | 4,4500 | 4,4500 | 9.643.771 |
15 dic 2023 | 4,5000 | 4,5500 | 4,4500 | 4,4800 | 4,4800 | 13.940.051 |
14 dic 2023 | 4,4600 | 4,5400 | 4,4400 | 4,5000 | 4,5000 | 13.823.802 |
13 dic 2023 | 4,4400 | 4,5000 | 4,3900 | 4,4400 | 4,4400 | 10.889.141 |
12 dic 2023 | 4,3800 | 4,4200 | 4,3500 | 4,4000 | 4,4000 | 9.544.180 |
11 dic 2023 | 4,3200 | 4,4000 | 4,2900 | 4,3800 | 4,3800 | 10.974.401 |
08 dic 2023 | 4,4400 | 4,4600 | 4,3200 | 4,3300 | 4,3300 | 10.657.100 |
07 dic 2023 | 4,4600 | 4,4900 | 4,4000 | 4,4200 | 4,4200 | 10.575.700 |
06 dic 2023 | 4,4400 | 4,5000 | 4,4100 | 4,4700 | 4,4700 | 8.347.800 |
05 dic 2023 | 4,4500 | 4,5100 | 4,4300 | 4,4300 | 4,4300 | 8.339.700 |
04 dic 2023 | 4,4800 | 4,5200 | 4,4700 | 4,5000 | 4,5000 | 9.863.364 |
01 dic 2023 | 4,5100 | 4,5100 | 4,4500 | 4,4700 | 4,4700 | 9.302.990 |
*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...