Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 3,5500 | 3,6200 | 3,5000 | 3,5900 | 3,5900 | 3.850.100 |
13 giu 2024 | 3,4400 | 3,5700 | 3,3900 | 3,5500 | 3,5500 | 7.338.600 |
12 giu 2024 | 3,4000 | 3,4500 | 3,3700 | 3,4400 | 3,4400 | 2.509.400 |
11 giu 2024 | 3,3800 | 3,4100 | 3,3400 | 3,3900 | 3,3900 | 3.210.100 |
10 giu 2024 | 3,4500 | 3,4600 | 3,3400 | 3,3800 | 3,3800 | 2.357.100 |
07 giu 2024 | 3,2400 | 3,4400 | 3,2400 | 3,4100 | 3,4100 | 9.303.900 |
06 giu 2024 | 3,2100 | 3,2600 | 3,1700 | 3,1900 | 3,1900 | 8.762.600 |
05 giu 2024 | 3,1800 | 3,2100 | 3,1400 | 3,2000 | 3,2000 | 6.723.900 |
04 giu 2024 | 3,1400 | 3,2000 | 3,1400 | 3,1800 | 3,1800 | 3.268.100 |
31 mag 2024 | 3,2000 | 3,2200 | 3,1400 | 3,1400 | 3,1400 | 7.745.900 |
30 mag 2024 | 3,2100 | 3,2800 | 3,1600 | 3,2000 | 3,2000 | 4.323.700 |
29 mag 2024 | 3,2900 | 3,3100 | 3,2100 | 3,2100 | 3,2100 | 6.677.000 |
28 mag 2024 | 3,2800 | 3,3200 | 3,2500 | 3,2900 | 3,2900 | 4.939.800 |
27 mag 2024 | 3,3800 | 3,3800 | 3,2600 | 3,3000 | 3,3000 | 13.811.500 |
24 mag 2024 | 3,4800 | 3,4800 | 3,3600 | 3,3800 | 3,3800 | 10.592.500 |
23 mag 2024 | 3,6500 | 3,6800 | 3,4800 | 3,4800 | 3,4800 | 11.053.300 |
21 mag 2024 | 3,6500 | 3,6800 | 3,4200 | 3,5900 | 3,5900 | 17.639.200 |
20 mag 2024 | 3,7000 | 3,7700 | 3,6200 | 3,6500 | 3,6500 | 9.262.800 |
17 mag 2024 | 3,6000 | 3,7300 | 3,5200 | 3,6500 | 3,6500 | 12.127.400 |
16 mag 2024 | 3,7500 | 3,7900 | 3,3800 | 3,6500 | 3,6500 | 37.751.800 |
15 mag 2024 | 3,1200 | 3,8300 | 3,1200 | 3,8200 | 3,8200 | 84.894.700 |
14 mag 2024 | 3,0000 | 3,0000 | 2,9400 | 2,9600 | 2,9600 | 4.382.800 |
13 mag 2024 | 3,0000 | 3,0400 | 2,9800 | 3,0000 | 3,0000 | 7.731.800 |
10 mag 2024 | 2,9100 | 3,0200 | 2,9100 | 3,0000 | 3,0000 | 15.815.000 |
09 mag 2024 | 2,9100 | 2,9300 | 2,8700 | 2,8900 | 2,8900 | 3.290.400 |
08 mag 2024 | 2,8900 | 2,9600 | 2,8700 | 2,9100 | 2,9100 | 7.236.100 |
07 mag 2024 | 2,8900 | 2,9000 | 2,8400 | 2,8900 | 2,8900 | 4.714.500 |
06 mag 2024 | 2,9000 | 2,9500 | 2,8800 | 2,9000 | 2,9000 | 5.424.600 |
03 mag 2024 | 2,7800 | 2,9100 | 2,7600 | 2,9100 | 2,9100 | 6.950.600 |
02 mag 2024 | 2,7900 | 2,8600 | 2,7600 | 2,7800 | 2,7800 | 3.371.600 |
30 apr 2024 | 2,7800 | 2,8100 | 2,7300 | 2,8000 | 2,8000 | 3.462.900 |
29 apr 2024 | 2,6700 | 2,8100 | 2,6700 | 2,7800 | 2,7800 | 6.158.100 |
26 apr 2024 | 2,6600 | 2,6900 | 2,6300 | 2,6700 | 2,6700 | 4.012.300 |
25 apr 2024 | 2,6800 | 2,7000 | 2,6600 | 2,6700 | 2,6700 | 1.827.400 |
24 apr 2024 | 2,7000 | 2,7200 | 2,6700 | 2,6800 | 2,6800 | 1.871.900 |
23 apr 2024 | 2,6500 | 2,7100 | 2,6500 | 2,6800 | 2,6800 | 1.873.700 |
22 apr 2024 | 2,6300 | 2,6800 | 2,6300 | 2,6300 | 2,6300 | 1.764.100 |
19 apr 2024 | 2,6800 | 2,6900 | 2,6100 | 2,6300 | 2,6300 | 4.405.200 |
18 apr 2024 | 2,6800 | 2,6900 | 2,6600 | 2,6900 | 2,6900 | 2.271.100 |
17 apr 2024 | 2,6400 | 2,7200 | 2,6300 | 2,6700 | 2,6700 | 5.000.100 |
16 apr 2024 | 2,6700 | 2,6700 | 2,6100 | 2,6300 | 2,6300 | 3.953.200 |
15 apr 2024 | 2,7200 | 2,7300 | 2,6600 | 2,6700 | 2,6700 | 3.419.700 |
12 apr 2024 | 2,7800 | 2,7900 | 2,7200 | 2,7200 | 2,7200 | 3.534.100 |
09 apr 2024 | 2,8000 | 2,8100 | 2,7500 | 2,7800 | 2,7800 | 2.459.800 |
08 apr 2024 | 2,8000 | 2,8300 | 2,7900 | 2,8000 | 2,8000 | 2.251.200 |
05 apr 2024 | 2,7600 | 2,8100 | 2,7600 | 2,7800 | 2,7800 | 2.746.200 |
04 apr 2024 | 2,7800 | 2,8300 | 2,7600 | 2,7600 | 2,7600 | 5.086.000 |
03 apr 2024 | 2,8100 | 2,8500 | 2,7700 | 2,7700 | 2,7700 | 2.999.000 |
02 apr 2024 | 2,6900 | 2,8400 | 2,6900 | 2,8200 | 2,8200 | 3.792.600 |
01 apr 2024 | 2,7500 | 2,7500 | 2,6900 | 2,6900 | 2,6900 | 1.757.800 |
29 mar 2024 | 2,7700 | 2,7900 | 2,7300 | 2,7500 | 2,7500 | 1.436.800 |
27 mar 2024 | 2,7400 | 2,7800 | 2,7300 | 2,7500 | 2,7500 | 4.215.200 |
26 mar 2024 | 2,6700 | 2,7600 | 2,6500 | 2,7400 | 2,7400 | 3.598.900 |
25 mar 2024 | 2,6600 | 2,6900 | 2,6400 | 2,6700 | 2,6700 | 1.482.200 |
22 mar 2024 | 2,6600 | 2,6700 | 2,6100 | 2,6600 | 2,6600 | 2.124.700 |
21 mar 2024 | 2,7000 | 2,7000 | 2,6400 | 2,6600 | 2,6600 | 3.857.600 |
20 mar 2024 | 2,5300 | 2,6800 | 2,5300 | 2,6700 | 2,6700 | 7.557.100 |
19 mar 2024 | 2,5300 | 2,5400 | 2,5100 | 2,5300 | 2,5300 | 2.720.500 |
18 mar 2024 | 2,5600 | 2,5700 | 2,5000 | 2,5300 | 2,5300 | 3.384.900 |
15 mar 2024 | 2,6200 | 2,6200 | 2,5600 | 2,5700 | 2,5700 | 5.859.300 |
14 mar 2024 | 2,5500 | 2,6300 | 2,5400 | 2,6000 | 2,6000 | 4.465.900 |
13 mar 2024 | 2,5500 | 2,5800 | 2,5000 | 2,5500 | 2,5500 | 2.003.200 |
12 mar 2024 | 2,4400 | 2,5700 | 2,4400 | 2,5500 | 2,5500 | 6.254.800 |
11 mar 2024 | 2,4200 | 2,4500 | 2,4000 | 2,4300 | 2,4300 | 5.889.500 |
08 mar 2024 | 2,4300 | 2,4600 | 2,4100 | 2,4100 | 2,4100 | 2.999.600 |
07 mar 2024 | 2,4700 | 2,4800 | 2,4100 | 2,4300 | 2,4300 | 2.773.300 |
06 mar 2024 | 2,4700 | 2,4700 | 2,4000 | 2,4700 | 2,4700 | 4.424.400 |
05 mar 2024 | 2,5000 | 2,5200 | 2,4600 | 2,4700 | 2,4700 | 2.068.400 |
04 mar 2024 | 2,5300 | 2,5300 | 2,4800 | 2,5000 | 2,5000 | 3.183.200 |
01 mar 2024 | 2,5100 | 2,5800 | 2,5100 | 2,5500 | 2,5500 | 2.725.100 |
29 feb 2024 | 2,5500 | 2,5700 | 2,5100 | 2,5100 | 2,5100 | 3.644.800 |
28 feb 2024 | 2,6100 | 2,6100 | 2,5200 | 2,5600 | 2,5600 | 2.706.700 |
27 feb 2024 | 2,6100 | 2,6300 | 2,5800 | 2,6000 | 2,6000 | 1.641.100 |
26 feb 2024 | 2,6100 | 2,6400 | 2,5900 | 2,6100 | 2,6100 | 2.736.100 |
23 feb 2024 | 2,7000 | 2,7100 | 2,6000 | 2,6100 | 2,6100 | 2.133.600 |
22 feb 2024 | 2,6500 | 2,7200 | 2,6300 | 2,7000 | 2,7000 | 2.871.500 |
21 feb 2024 | 2,6200 | 2,6900 | 2,5900 | 2,6200 | 2,6200 | 4.779.700 |
20 feb 2024 | 2,6000 | 2,6500 | 2,5600 | 2,6300 | 2,6300 | 3.013.700 |
19 feb 2024 | 2,5800 | 2,6100 | 2,5500 | 2,6000 | 2,6000 | 3.137.500 |
16 feb 2024 | 2,6000 | 2,6400 | 2,5800 | 2,5800 | 2,5800 | 2.471.900 |
15 feb 2024 | 2,5800 | 2,6200 | 2,5600 | 2,6000 | 2,6000 | 2.325.200 |
14 feb 2024 | 2,5900 | 2,6100 | 2,5500 | 2,5800 | 2,5800 | 3.956.900 |
13 feb 2024 | 2,6000 | 2,6400 | 2,5900 | 2,6000 | 2,6000 | 7.350.800 |
09 feb 2024 | 2,6200 | 2,6300 | 2,5700 | 2,6000 | 2,6000 | 5.962.600 |
08 feb 2024 | 2,6000 | 2,6300 | 2,5600 | 2,6200 | 2,6200 | 6.764.600 |
07 feb 2024 | 2,6400 | 2,6400 | 2,5100 | 2,6000 | 2,6000 | 24.389.900 |
06 feb 2024 | 2,7500 | 2,8000 | 2,6200 | 2,6600 | 2,6600 | 13.449.100 |
05 feb 2024 | 2,7700 | 2,8500 | 2,7400 | 2,7500 | 2,7500 | 6.689.200 |
02 feb 2024 | 2,7100 | 2,7700 | 2,7000 | 2,7600 | 2,7600 | 5.825.600 |
31 gen 2024 | 2,7500 | 2,7700 | 2,6600 | 2,7400 | 2,7400 | 12.707.600 |
30 gen 2024 | 2,7500 | 2,7800 | 2,7100 | 2,7500 | 2,7500 | 5.581.100 |
29 gen 2024 | 2,8200 | 2,8600 | 2,7400 | 2,7400 | 2,7400 | 9.122.400 |
26 gen 2024 | 2,7500 | 2,8400 | 2,7300 | 2,8100 | 2,8100 | 11.044.700 |
24 gen 2024 | 2,7400 | 2,8200 | 2,7200 | 2,7400 | 2,7400 | 8.184.200 |
23 gen 2024 | 2,7800 | 2,7900 | 2,7300 | 2,7300 | 2,7300 | 5.769.100 |
22 gen 2024 | 2,8000 | 2,8200 | 2,7300 | 2,7700 | 2,7700 | 8.403.700 |
19 gen 2024 | 2,7500 | 2,8100 | 2,7200 | 2,7900 | 2,7900 | 6.693.000 |
18 gen 2024 | 2,7800 | 2,8000 | 2,7100 | 2,7500 | 2,7500 | 7.553.400 |
17 gen 2024 | 2,8000 | 2,8000 | 2,7300 | 2,7800 | 2,7800 | 8.841.400 |
16 gen 2024 | 2,7700 | 2,8600 | 2,7700 | 2,8000 | 2,8000 | 10.362.500 |
*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...