Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,9900 | 3,1400 | 2,9500 | 3,0100 | 3,0100 | 1.085.966 |
02 mag 2024 | 2,8700 | 2,9400 | 2,7400 | 2,9300 | 2,9300 | 1.114.500 |
01 mag 2024 | 2,6300 | 2,9400 | 2,5600 | 2,7900 | 2,7900 | 1.608.700 |
30 apr 2024 | 2,7300 | 2,8000 | 2,6150 | 2,6200 | 2,6200 | 1.508.800 |
29 apr 2024 | 2,6200 | 2,8000 | 2,6200 | 2,7500 | 2,7500 | 1.639.000 |
26 apr 2024 | 2,6100 | 2,7250 | 2,5550 | 2,6000 | 2,6000 | 1.074.400 |
25 apr 2024 | 2,5400 | 2,6400 | 2,4800 | 2,6100 | 2,6100 | 1.839.100 |
24 apr 2024 | 2,5400 | 2,6680 | 2,5100 | 2,6000 | 2,6000 | 2.020.600 |
23 apr 2024 | 2,5000 | 2,7300 | 2,4500 | 2,5800 | 2,5800 | 1.518.100 |
22 apr 2024 | 2,4100 | 2,5200 | 2,3600 | 2,5100 | 2,5100 | 2.160.200 |
19 apr 2024 | 2,3100 | 2,4800 | 2,2800 | 2,4000 | 2,4000 | 2.341.500 |
18 apr 2024 | 2,4500 | 2,4580 | 2,3300 | 2,3350 | 2,3350 | 2.780.200 |
17 apr 2024 | 2,7700 | 2,8000 | 2,4300 | 2,4400 | 2,4400 | 3.306.200 |
16 apr 2024 | 2,8500 | 2,8500 | 2,6210 | 2,7500 | 2,7500 | 1.605.800 |
15 apr 2024 | 3,0100 | 3,1100 | 2,8800 | 2,9100 | 2,9100 | 3.152.300 |
12 apr 2024 | 2,5900 | 3,1000 | 2,5500 | 3,0100 | 3,0100 | 6.503.700 |
11 apr 2024 | 2,6900 | 2,7100 | 2,5300 | 2,6200 | 2,6200 | 1.021.800 |
10 apr 2024 | 2,8300 | 2,8300 | 2,6400 | 2,6700 | 2,6700 | 1.269.800 |
09 apr 2024 | 2,8500 | 3,1200 | 2,8400 | 2,9300 | 2,9300 | 1.311.400 |
08 apr 2024 | 2,6300 | 2,8400 | 2,6000 | 2,8300 | 2,8300 | 1.495.600 |
05 apr 2024 | 2,7200 | 2,7200 | 2,5600 | 2,5800 | 2,5800 | 1.322.500 |
04 apr 2024 | 2,7100 | 2,9100 | 2,7000 | 2,7300 | 2,7300 | 1.219.500 |
03 apr 2024 | 2,9600 | 2,9870 | 2,6600 | 2,6800 | 2,6800 | 4.234.900 |
02 apr 2024 | 3,0300 | 3,0500 | 2,9000 | 2,9800 | 2,9800 | 1.054.300 |
01 apr 2024 | 3,2700 | 3,2700 | 3,0500 | 3,1100 | 3,1100 | 1.304.800 |
28 mar 2024 | 2,9300 | 3,3350 | 2,9300 | 3,2100 | 3,2100 | 2.000.000 |
27 mar 2024 | 2,9500 | 2,9500 | 2,7500 | 2,8900 | 2,8900 | 3.386.200 |
26 mar 2024 | 3,1300 | 3,2000 | 2,8500 | 2,8800 | 2,8800 | 1.918.900 |
25 mar 2024 | 3,2400 | 3,2810 | 3,0900 | 3,1200 | 3,1200 | 1.157.000 |
22 mar 2024 | 3,3100 | 3,3200 | 3,1500 | 3,2400 | 3,2400 | 1.607.100 |
21 mar 2024 | 3,4100 | 3,5200 | 3,3150 | 3,3300 | 3,3300 | 816.500 |
20 mar 2024 | 3,2700 | 3,4300 | 3,1500 | 3,3800 | 3,3800 | 1.196.000 |
19 mar 2024 | 3,1400 | 3,3500 | 3,1100 | 3,2700 | 3,2700 | 936.600 |
18 mar 2024 | 3,2600 | 3,2600 | 3,1100 | 3,1800 | 3,1800 | 1.118.900 |
15 mar 2024 | 3,2300 | 3,3350 | 3,2100 | 3,2400 | 3,2400 | 1.751.100 |
14 mar 2024 | 3,3700 | 3,3800 | 3,2050 | 3,2600 | 3,2600 | 1.543.100 |
13 mar 2024 | 3,5400 | 3,6120 | 3,3550 | 3,4100 | 3,4100 | 1.321.500 |
12 mar 2024 | 3,7700 | 3,7900 | 3,5750 | 3,5900 | 3,5900 | 1.301.200 |
11 mar 2024 | 3,6300 | 3,9500 | 3,5900 | 3,7800 | 3,7800 | 1.624.000 |
08 mar 2024 | 3,5300 | 3,7450 | 3,4800 | 3,6500 | 3,6500 | 1.626.700 |
07 mar 2024 | 3,6400 | 3,7600 | 3,4400 | 3,4500 | 3,4500 | 1.381.200 |
06 mar 2024 | 3,8500 | 3,8800 | 3,5300 | 3,6100 | 3,6100 | 1.695.000 |
05 mar 2024 | 3,4000 | 3,8000 | 3,4000 | 3,7800 | 3,7800 | 3.411.800 |
04 mar 2024 | 4,0400 | 4,0800 | 3,7600 | 3,9900 | 3,9900 | 1.274.800 |
01 mar 2024 | 4,1100 | 4,2450 | 3,9900 | 4,0300 | 4,0300 | 1.152.300 |
29 feb 2024 | 4,2900 | 4,3300 | 4,1100 | 4,1100 | 4,1100 | 1.035.700 |
28 feb 2024 | 4,1700 | 4,3450 | 4,0900 | 4,1500 | 4,1500 | 1.258.800 |
27 feb 2024 | 4,2400 | 4,3350 | 4,0950 | 4,2700 | 4,2700 | 1.001.000 |
26 feb 2024 | 4,0200 | 4,1800 | 3,9600 | 4,1600 | 4,1600 | 879.500 |
23 feb 2024 | 3,8700 | 4,0760 | 3,7870 | 4,0400 | 4,0400 | 1.123.500 |
22 feb 2024 | 3,8500 | 3,9500 | 3,7250 | 3,8800 | 3,8800 | 1.631.200 |
21 feb 2024 | 3,8300 | 3,8850 | 3,7500 | 3,8200 | 3,8200 | 873.300 |
20 feb 2024 | 3,8600 | 3,9700 | 3,7600 | 3,8500 | 3,8500 | 1.235.500 |
16 feb 2024 | 3,9100 | 4,0500 | 3,8100 | 3,8500 | 3,8500 | 1.930.000 |
15 feb 2024 | 3,6000 | 4,2400 | 3,6000 | 3,9600 | 3,9600 | 5.278.900 |
14 feb 2024 | 3,6600 | 4,0100 | 3,6500 | 3,9400 | 3,9400 | 1.718.100 |
13 feb 2024 | 3,6600 | 3,7750 | 3,5350 | 3,6200 | 3,6200 | 1.467.500 |
12 feb 2024 | 3,7300 | 3,9900 | 3,6920 | 3,9200 | 3,9200 | 1.453.900 |
09 feb 2024 | 3,7500 | 3,8000 | 3,6450 | 3,7800 | 3,7800 | 879.800 |
08 feb 2024 | 3,5800 | 3,7100 | 3,4950 | 3,6700 | 3,6700 | 1.245.900 |
07 feb 2024 | 3,8000 | 3,8000 | 3,5450 | 3,5700 | 3,5700 | 1.028.000 |
06 feb 2024 | 3,4600 | 3,7700 | 3,4100 | 3,7700 | 3,7700 | 1.179.700 |
05 feb 2024 | 3,5600 | 3,5600 | 3,4500 | 3,4600 | 3,4600 | 936.100 |
02 feb 2024 | 3,6500 | 3,7200 | 3,5150 | 3,6500 | 3,6500 | 962.500 |
01 feb 2024 | 3,7000 | 3,7850 | 3,6400 | 3,7400 | 3,7400 | 1.232.600 |
31 gen 2024 | 3,9500 | 3,9950 | 3,6700 | 3,6700 | 3,6700 | 1.374.500 |
30 gen 2024 | 4,0900 | 4,1100 | 3,9400 | 3,9500 | 3,9500 | 811.600 |
29 gen 2024 | 3,9500 | 4,1600 | 3,8500 | 4,1300 | 4,1300 | 994.200 |
26 gen 2024 | 4,0200 | 4,2350 | 3,9400 | 3,9500 | 3,9500 | 1.295.100 |
25 gen 2024 | 4,1900 | 4,2690 | 3,9200 | 4,0000 | 4,0000 | 1.699.800 |
24 gen 2024 | 4,4700 | 4,4900 | 4,1050 | 4,1300 | 4,1300 | 1.042.000 |
23 gen 2024 | 4,3600 | 4,4300 | 4,2250 | 4,3700 | 4,3700 | 963.400 |
22 gen 2024 | 4,1300 | 4,3900 | 4,1300 | 4,2400 | 4,2400 | 898.200 |
19 gen 2024 | 4,1000 | 4,1900 | 3,9400 | 4,1200 | 4,1200 | 1.154.000 |
18 gen 2024 | 4,0900 | 4,1600 | 3,9500 | 4,0700 | 4,0700 | 1.563.700 |
17 gen 2024 | 4,1500 | 4,1700 | 3,9400 | 4,0500 | 4,0500 | 2.965.100 |
16 gen 2024 | 4,3000 | 4,5100 | 4,1700 | 4,3000 | 4,3000 | 1.816.700 |
12 gen 2024 | 4,4400 | 4,5900 | 4,3500 | 4,4000 | 4,4000 | 1.410.800 |
11 gen 2024 | 4,7400 | 4,7400 | 4,4200 | 4,4400 | 4,4400 | 1.639.500 |
10 gen 2024 | 4,6300 | 4,8000 | 4,4600 | 4,8000 | 4,8000 | 1.443.900 |
09 gen 2024 | 4,6300 | 4,8450 | 4,6200 | 4,6500 | 4,6500 | 1.066.700 |
08 gen 2024 | 4,5400 | 4,8000 | 4,3800 | 4,7300 | 4,7300 | 989.800 |
05 gen 2024 | 4,5400 | 4,6850 | 4,3800 | 4,5800 | 4,5800 | 1.119.600 |
04 gen 2024 | 4,5200 | 4,7200 | 4,4650 | 4,6500 | 4,6500 | 960.800 |
03 gen 2024 | 4,7000 | 4,7500 | 4,3800 | 4,5200 | 4,5200 | 1.873.300 |
02 gen 2024 | 4,9400 | 5,0700 | 4,6300 | 4,7700 | 4,7700 | 1.298.900 |
29 dic 2023 | 5,3500 | 5,3800 | 4,8500 | 4,9000 | 4,9000 | 1.872.500 |
28 dic 2023 | 5,1000 | 5,4900 | 5,0700 | 5,3300 | 5,3300 | 2.282.400 |
27 dic 2023 | 5,2000 | 5,2900 | 4,9900 | 5,1100 | 5,1100 | 1.672.500 |
26 dic 2023 | 5,0000 | 5,1100 | 4,8900 | 5,0500 | 5,0500 | 1.337.400 |
22 dic 2023 | 5,1100 | 5,1800 | 4,9250 | 4,9500 | 4,9500 | 1.260.200 |
21 dic 2023 | 4,9200 | 5,0900 | 4,9000 | 5,0300 | 5,0300 | 1.248.500 |
20 dic 2023 | 5,0800 | 5,2300 | 4,7200 | 4,7400 | 4,7400 | 1.428.000 |
19 dic 2023 | 4,8000 | 5,1610 | 4,8000 | 5,0600 | 5,0600 | 1.911.500 |
18 dic 2023 | 4,9000 | 5,0100 | 4,6950 | 4,7100 | 4,7100 | 1.501.600 |
15 dic 2023 | 5,2500 | 5,3900 | 4,7300 | 4,8700 | 4,8700 | 2.545.700 |
14 dic 2023 | 5,1900 | 5,4700 | 5,0900 | 5,1800 | 5,1800 | 2.114.100 |
13 dic 2023 | 4,4200 | 5,0150 | 4,3110 | 4,9600 | 4,9600 | 1.806.800 |
12 dic 2023 | 4,6600 | 4,6600 | 4,3600 | 4,3800 | 4,3800 | 1.354.300 |
11 dic 2023 | 4,6900 | 4,7000 | 4,4600 | 4,5900 | 4,5900 | 1.058.200 |
*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...