Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 2,4500 | 2,4500 | 2,4000 | 2,4500 | 2,4500 | 2.778.500 |
30 apr 2024 | 2,4200 | 2,4500 | 2,4100 | 2,4500 | 2,4500 | 2.753.700 |
29 apr 2024 | 2,4000 | 2,4400 | 2,3700 | 2,4400 | 2,4400 | 2.500.900 |
26 apr 2024 | 2,3500 | 2,4200 | 2,3400 | 2,4200 | 2,4200 | 1.857.300 |
25 apr 2024 | 2,3900 | 2,3900 | 2,3400 | 2,3500 | 2,3500 | 2.912.200 |
24 apr 2024 | 2,3800 | 2,4000 | 2,3700 | 2,3900 | 2,3900 | 2.416.300 |
23 apr 2024 | 2,3800 | 2,3800 | 2,3600 | 2,3800 | 2,3800 | 6.908.300 |
22 apr 2024 | 2,3600 | 2,3800 | 2,3600 | 2,3700 | 2,3700 | 2.182.800 |
19 apr 2024 | 2,4200 | 2,4200 | 2,3500 | 2,3500 | 2,3500 | 3.562.900 |
18 apr 2024 | 2,3800 | 2,4400 | 2,3500 | 2,4400 | 2,4400 | 1.976.200 |
17 apr 2024 | 2,3700 | 2,3800 | 2,3400 | 2,3800 | 2,3800 | 2.039.600 |
16 apr 2024 | 2,3600 | 2,3800 | 2,3400 | 2,3800 | 2,3800 | 2.360.300 |
15 apr 2024 | 2,3800 | 2,3800 | 2,3600 | 2,3700 | 2,3700 | 1.710.300 |
12 apr 2024 | 2,4100 | 2,4100 | 2,3700 | 2,3800 | 2,3800 | 2.801.200 |
09 apr 2024 | 2,3800 | 2,4100 | 2,3700 | 2,4100 | 2,4100 | 1.604.300 |
08 apr 2024 | 2,3800 | 2,4200 | 2,3700 | 2,4100 | 2,4100 | 1.859.600 |
05 apr 2024 | 2,3700 | 2,3900 | 2,3700 | 2,3900 | 2,3900 | 1.388.900 |
04 apr 2024 | 2,3600 | 2,3700 | 2,3500 | 2,3700 | 2,3700 | 2.752.900 |
03 apr 2024 | 2,3500 | 2,3700 | 2,3400 | 2,3600 | 2,3600 | 2.268.900 |
02 apr 2024 | 2,3700 | 2,3700 | 2,3300 | 2,3500 | 2,3500 | 3.154.400 |
01 apr 2024 | 2,3900 | 2,4000 | 2,3500 | 2,3600 | 2,3600 | 3.947.300 |
29 mar 2024 | 2,3400 | 2,3900 | 2,3400 | 2,3600 | 2,3600 | 3.454.100 |
27 mar 2024 | 2,3600 | 2,3800 | 2,3100 | 2,3200 | 2,3200 | 7.674.900 |
26 mar 2024 | 2,4300 | 2,4300 | 2,3400 | 2,3500 | 2,3500 | 5.181.200 |
25 mar 2024 | 2,4500 | 2,4500 | 2,4300 | 2,4300 | 2,4300 | 1.409.200 |
22 mar 2024 | 2,4200 | 2,4800 | 2,4100 | 2,4500 | 2,4500 | 6.446.200 |
21 mar 2024 | 2,4700 | 2,5000 | 2,4100 | 2,4200 | 2,4200 | 4.357.300 |
20 mar 2024 | 2,4400 | 2,5000 | 2,4400 | 2,4800 | 2,4800 | 3.028.300 |
19 mar 2024 | 2,5200 | 2,5200 | 2,4600 | 2,5200 | 2,5200 | 4.917.400 |
18 mar 2024 | 2,5000 | 2,5400 | 2,4800 | 2,5100 | 2,5100 | 4.373.500 |
15 mar 2024 | 2,4700 | 2,5500 | 2,4700 | 2,5100 | 2,5100 | 4.641.400 |
14 mar 2024 | 2,4500 | 2,4700 | 2,4300 | 2,4700 | 2,4700 | 3.235.200 |
13 mar 2024 | 2,4000 | 2,4600 | 2,3700 | 2,4600 | 2,4600 | 3.428.300 |
12 mar 2024 | 2,3900 | 2,3900 | 2,3400 | 2,3900 | 2,3900 | 2.048.800 |
11 mar 2024 | 2,4100 | 2,4400 | 2,3800 | 2,3900 | 2,3900 | 2.987.500 |
08 mar 2024 | 2,4100 | 2,4400 | 2,3700 | 2,4400 | 2,4400 | 5.067.100 |
07 mar 2024 | 2,4600 | 2,4600 | 2,4100 | 2,4100 | 2,4100 | 4.074.400 |
06 mar 2024 | 2,4800 | 2,4800 | 2,4100 | 2,4700 | 2,4700 | 2.103.000 |
05 mar 2024 | 2,5100 | 2,5100 | 2,4400 | 2,4800 | 2,4800 | 2.630.300 |
04 mar 2024 | 2,5600 | 2,5600 | 2,5000 | 2,5300 | 2,5300 | 968.900 |
01 mar 2024 | 2,5300 | 2,5600 | 2,5300 | 2,5600 | 2,5600 | 2.594.900 |
29 feb 2024 | 2,4900 | 2,5600 | 2,4800 | 2,5500 | 2,5500 | 9.930.600 |
28 feb 2024 | 2,4900 | 2,5000 | 2,4600 | 2,4900 | 2,4900 | 5.262.700 |
27 feb 2024 | 2,4800 | 2,5000 | 2,4800 | 2,4900 | 2,4900 | 2.488.200 |
26 feb 2024 | 2,4800 | 2,4900 | 2,4700 | 2,4800 | 2,4800 | 2.624.200 |
23 feb 2024 | 2,4700 | 2,4900 | 2,4700 | 2,4800 | 2,4800 | 6.130.600 |
22 feb 2024 | 2,5000 | 2,5100 | 2,4700 | 2,4700 | 2,4700 | 1.489.300 |
21 feb 2024 | 2,5200 | 2,5300 | 2,4900 | 2,5000 | 2,5000 | 1.941.800 |
20 feb 2024 | 2,4900 | 2,5400 | 2,4900 | 2,5200 | 2,5200 | 3.102.800 |
19 feb 2024 | 2,5600 | 2,5600 | 2,4900 | 2,5000 | 2,5000 | 2.016.600 |
16 feb 2024 | 2,5300 | 2,5600 | 2,5300 | 2,5500 | 2,5500 | 1.333.000 |
15 feb 2024 | 2,5500 | 2,5500 | 2,5200 | 2,5300 | 2,5300 | 2.024.600 |
14 feb 2024 | 2,5400 | 2,5700 | 2,5200 | 2,5500 | 2,5500 | 1.957.800 |
13 feb 2024 | 2,5500 | 2,5800 | 2,5400 | 2,5500 | 2,5500 | 2.326.000 |
09 feb 2024 | 2,5500 | 2,5800 | 2,5500 | 2,5500 | 2,5500 | 1.748.100 |
08 feb 2024 | 2,5300 | 2,5600 | 2,5300 | 2,5500 | 2,5500 | 1.779.200 |
07 feb 2024 | 2,5300 | 2,5400 | 2,5100 | 2,5400 | 2,5400 | 3.747.300 |
06 feb 2024 | 2,5100 | 2,5400 | 2,5000 | 2,5300 | 2,5300 | 2.440.200 |
05 feb 2024 | 2,5000 | 2,5400 | 2,4800 | 2,5300 | 2,5300 | 1.629.200 |
02 feb 2024 | 2,5700 | 2,5700 | 2,4900 | 2,4900 | 2,4900 | 6.072.800 |
31 gen 2024 | 2,5300 | 2,5700 | 2,5200 | 2,5700 | 2,5700 | 4.915.400 |
30 gen 2024 | 2,5400 | 2,5600 | 2,5300 | 2,5400 | 2,5400 | 2.696.800 |
29 gen 2024 | 2,5900 | 2,5900 | 2,5400 | 2,5400 | 2,5400 | 728.100 |
26 gen 2024 | 2,5900 | 2,6000 | 2,5700 | 2,5900 | 2,5900 | 1.984.700 |
24 gen 2024 | 2,5800 | 2,5900 | 2,5800 | 2,5900 | 2,5900 | 1.144.300 |
23 gen 2024 | 2,5600 | 2,5900 | 2,5600 | 2,5900 | 2,5900 | 1.069.100 |
22 gen 2024 | 2,5100 | 2,5600 | 2,5100 | 2,5600 | 2,5600 | 2.871.500 |
19 gen 2024 | 2,5000 | 2,5200 | 2,4800 | 2,5100 | 2,5100 | 1.742.200 |
18 gen 2024 | 2,5500 | 2,5600 | 2,4900 | 2,5000 | 2,5000 | 4.208.700 |
17 gen 2024 | 2,5700 | 2,5700 | 2,5400 | 2,5600 | 2,5600 | 3.077.500 |
16 gen 2024 | 2,5600 | 2,5700 | 2,5600 | 2,5700 | 2,5700 | 2.645.900 |
15 gen 2024 | 2,5600 | 2,5600 | 2,5500 | 2,5600 | 2,5600 | 1.790.200 |
12 gen 2024 | 2,5600 | 2,5700 | 2,5500 | 2,5600 | 2,5600 | 1.874.400 |
11 gen 2024 | 2,5600 | 2,5600 | 2,5400 | 2,5500 | 2,5500 | 3.806.700 |
10 gen 2024 | 2,5500 | 2,5600 | 2,5400 | 2,5600 | 2,5600 | 3.168.200 |
09 gen 2024 | 2,5900 | 2,5900 | 2,5400 | 2,5600 | 2,5600 | 2.056.400 |
08 gen 2024 | 2,5900 | 2,6000 | 2,5800 | 2,5900 | 2,5900 | 4.563.900 |
05 gen 2024 | 2,5600 | 2,6000 | 2,5600 | 2,5900 | 2,5900 | 5.221.100 |
04 gen 2024 | 2,5400 | 2,5700 | 2,5300 | 2,5600 | 2,5600 | 1.701.100 |
03 gen 2024 | 2,5100 | 2,5500 | 2,5100 | 2,5400 | 2,5400 | 2.852.800 |
02 gen 2024 | 2,5200 | 2,5400 | 2,4800 | 2,5200 | 2,5200 | 2.465.400 |
29 dic 2023 | 2,5000 | 2,5100 | 2,4900 | 2,5000 | 2,5000 | 1.806.300 |
28 dic 2023 | 2,4800 | 2,4900 | 2,4700 | 2,4800 | 2,4800 | 3.893.800 |
27 dic 2023 | 2,4900 | 2,4900 | 2,4600 | 2,4900 | 2,4900 | 2.062.800 |
26 dic 2023 | 2,4500 | 2,4900 | 2,4500 | 2,4800 | 2,4800 | 1.174.700 |
22 dic 2023 | 2,4500 | 2,4700 | 2,4400 | 2,4500 | 2,4500 | 1.257.500 |
21 dic 2023 | 2,4900 | 2,4900 | 2,4400 | 2,4500 | 2,4500 | 1.773.400 |
20 dic 2023 | 2,4700 | 2,4800 | 2,4500 | 2,4700 | 2,4700 | 813.300 |
19 dic 2023 | 2,4500 | 2,4700 | 2,4200 | 2,4700 | 2,4700 | 2.019.400 |
18 dic 2023 | 2,5000 | 2,5000 | 2,4400 | 2,4500 | 2,4500 | 3.023.700 |
15 dic 2023 | 2,5400 | 2,5900 | 2,5000 | 2,5200 | 2,5200 | 6.445.300 |
14 dic 2023 | 2,4800 | 2,5100 | 2,4700 | 2,5000 | 2,5000 | 4.133.700 |
13 dic 2023 | 2,4800 | 2,4900 | 2,4800 | 2,4800 | 2,4800 | 2.911.400 |
12 dic 2023 | 2,4900 | 2,4900 | 2,4800 | 2,4800 | 2,4800 | 1.599.800 |
11 dic 2023 | 2,4900 | 2,4900 | 2,4700 | 2,4900 | 2,4900 | 1.704.200 |
08 dic 2023 | 2,5000 | 2,5000 | 2,4800 | 2,4800 | 2,4800 | 1.278.000 |
07 dic 2023 | 2,5000 | 2,5000 | 2,4800 | 2,5000 | 2,5000 | 1.700.000 |
06 dic 2023 | 2,4800 | 2,5000 | 2,4700 | 2,5000 | 2,5000 | 4.065.200 |
05 dic 2023 | 2,4500 | 2,4800 | 2,4500 | 2,4800 | 2,4800 | 2.216.700 |
04 dic 2023 | 2,4400 | 2,4700 | 2,4100 | 2,4700 | 2,4700 | 1.538.100 |
*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...