Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 5,0200 | 5,1100 | 4,7600 | 4,8300 | 4,8300 | 3.704.758 |
01 mag 2024 | 5,4700 | 5,5150 | 4,8800 | 4,9600 | 4,9600 | 5.920.400 |
30 apr 2024 | 5,0400 | 5,5200 | 5,0400 | 5,5000 | 5,5000 | 3.403.900 |
29 apr 2024 | 5,0300 | 5,2600 | 5,0300 | 5,1300 | 5,1300 | 2.515.100 |
26 apr 2024 | 5,1100 | 5,3100 | 4,9700 | 5,0000 | 5,0000 | 2.409.000 |
25 apr 2024 | 5,2200 | 5,2500 | 4,9950 | 5,1300 | 5,1300 | 2.868.000 |
24 apr 2024 | 5,4800 | 5,5700 | 5,1750 | 5,3300 | 5,3300 | 2.698.600 |
23 apr 2024 | 5,1200 | 5,4800 | 5,1200 | 5,3400 | 5,3400 | 2.232.300 |
22 apr 2024 | 5,4300 | 5,4500 | 5,1000 | 5,1600 | 5,1600 | 4.260.900 |
19 apr 2024 | 5,3700 | 5,7600 | 5,2750 | 5,4600 | 5,4600 | 6.689.700 |
18 apr 2024 | 5,0100 | 5,5200 | 4,9400 | 5,3800 | 5,3800 | 5.733.100 |
17 apr 2024 | 4,4900 | 5,0500 | 4,4100 | 5,0100 | 5,0100 | 6.790.100 |
16 apr 2024 | 4,6000 | 4,7900 | 4,4500 | 4,4800 | 4,4800 | 5.839.800 |
15 apr 2024 | 4,9500 | 5,0500 | 4,4500 | 4,4600 | 4,4600 | 5.917.700 |
12 apr 2024 | 5,2900 | 5,3900 | 4,9400 | 4,9500 | 4,9500 | 2.927.900 |
11 apr 2024 | 5,4300 | 5,5500 | 5,2400 | 5,3300 | 5,3300 | 2.558.400 |
10 apr 2024 | 5,3700 | 5,6400 | 5,2850 | 5,4000 | 5,4000 | 3.802.000 |
09 apr 2024 | 5,2000 | 5,5700 | 5,1800 | 5,5600 | 5,5600 | 4.227.100 |
08 apr 2024 | 4,7700 | 5,2050 | 4,6700 | 5,1800 | 5,1800 | 3.800.800 |
05 apr 2024 | 4,8100 | 4,8700 | 4,6900 | 4,7500 | 4,7500 | 2.714.200 |
04 apr 2024 | 4,7600 | 4,9300 | 4,7000 | 4,8400 | 4,8400 | 4.326.400 |
03 apr 2024 | 5,1200 | 5,1200 | 4,6800 | 4,7500 | 4,7500 | 6.474.500 |
02 apr 2024 | 5,6500 | 5,6580 | 5,0100 | 5,0800 | 5,0800 | 4.754.800 |
01 apr 2024 | 6,1500 | 6,2000 | 5,7800 | 5,8400 | 5,8400 | 3.549.700 |
28 mar 2024 | 5,7300 | 6,1600 | 5,6500 | 6,1000 | 6,1000 | 4.748.100 |
27 mar 2024 | 5,0800 | 5,7600 | 5,0600 | 5,7300 | 5,7300 | 6.465.800 |
26 mar 2024 | 4,7900 | 5,0050 | 4,7050 | 4,9900 | 4,9900 | 6.008.400 |
25 mar 2024 | 4,8900 | 4,9100 | 4,4400 | 4,7600 | 4,7600 | 7.142.900 |
22 mar 2024 | 5,4400 | 5,4500 | 4,8800 | 4,8900 | 4,8900 | 3.704.700 |
21 mar 2024 | 5,5000 | 5,7200 | 5,4000 | 5,4300 | 5,4300 | 5.150.800 |
20 mar 2024 | 5,4400 | 5,5500 | 5,2000 | 5,5100 | 5,5100 | 2.798.400 |
19 mar 2024 | 5,4700 | 5,7650 | 5,3900 | 5,4600 | 5,4600 | 4.858.700 |
18 mar 2024 | 5,3100 | 5,4600 | 5,1500 | 5,4000 | 5,4000 | 3.294.000 |
15 mar 2024 | 5,2200 | 5,3500 | 5,1400 | 5,3200 | 5,3200 | 4.876.400 |
14 mar 2024 | 5,2600 | 5,2900 | 5,0950 | 5,2300 | 5,2300 | 5.613.700 |
13 mar 2024 | 5,7300 | 5,8300 | 5,3000 | 5,3000 | 5,3000 | 6.469.100 |
12 mar 2024 | 5,9600 | 6,0100 | 5,7310 | 5,7700 | 5,7700 | 8.443.100 |
11 mar 2024 | 5,9200 | 6,0900 | 5,8600 | 5,9600 | 5,9600 | 3.206.300 |
08 mar 2024 | 5,9900 | 6,1700 | 5,8400 | 5,9200 | 5,9200 | 3.272.100 |
07 mar 2024 | 5,8000 | 6,0400 | 5,6900 | 5,9300 | 5,9300 | 3.555.700 |
06 mar 2024 | 5,9100 | 5,9950 | 5,6650 | 5,7800 | 5,7800 | 3.493.700 |
05 mar 2024 | 5,9800 | 6,2600 | 5,9650 | 5,9800 | 5,9800 | 3.148.800 |
04 mar 2024 | 6,0600 | 6,1500 | 5,9250 | 6,0500 | 6,0500 | 3.558.300 |
01 mar 2024 | 6,0900 | 6,1400 | 5,7300 | 6,0400 | 6,0400 | 7.038.800 |
29 feb 2024 | 6,4700 | 6,5200 | 5,7900 | 6,1300 | 6,1300 | 8.065.100 |
28 feb 2024 | 6,1200 | 7,1100 | 5,9700 | 6,3600 | 6,3600 | 11.166.500 |
27 feb 2024 | 6,3400 | 6,7250 | 6,2500 | 6,4800 | 6,4800 | 8.157.900 |
26 feb 2024 | 5,9000 | 6,6200 | 5,7500 | 6,1700 | 6,1700 | 5.796.600 |
23 feb 2024 | 6,0900 | 6,4900 | 6,0600 | 6,2700 | 6,2700 | 4.436.500 |
22 feb 2024 | 6,4400 | 6,5200 | 6,0950 | 6,1300 | 6,1300 | 5.999.700 |
21 feb 2024 | 6,7400 | 6,8700 | 6,3800 | 6,4100 | 6,4100 | 4.449.100 |
20 feb 2024 | 7,0500 | 7,1100 | 6,7650 | 6,7900 | 6,7900 | 2.929.400 |
16 feb 2024 | 7,1700 | 7,3000 | 7,0800 | 7,1100 | 7,1100 | 2.436.300 |
15 feb 2024 | 7,2600 | 7,4300 | 7,0900 | 7,2600 | 7,2600 | 2.954.200 |
14 feb 2024 | 7,1400 | 7,2200 | 7,0100 | 7,1600 | 7,1600 | 3.203.700 |
13 feb 2024 | 7,0900 | 7,2400 | 6,8900 | 7,0000 | 7,0000 | 4.631.400 |
12 feb 2024 | 6,8900 | 7,5200 | 6,8850 | 7,4500 | 7,4500 | 6.172.600 |
09 feb 2024 | 7,0900 | 7,3800 | 6,7500 | 6,8200 | 6,8200 | 4.818.300 |
08 feb 2024 | 6,5600 | 7,1000 | 6,4700 | 7,0900 | 7,0900 | 7.563.500 |
07 feb 2024 | 5,9100 | 6,5600 | 5,8500 | 6,5500 | 6,5500 | 6.793.400 |
06 feb 2024 | 5,8200 | 5,9950 | 5,7400 | 5,9200 | 5,9200 | 4.738.700 |
05 feb 2024 | 6,0400 | 6,0700 | 5,7750 | 5,8100 | 5,8100 | 5.918.300 |
02 feb 2024 | 5,9900 | 6,1500 | 5,8000 | 6,0800 | 6,0800 | 4.306.200 |
01 feb 2024 | 5,8400 | 6,1550 | 5,7500 | 6,0100 | 6,0100 | 5.173.700 |
31 gen 2024 | 5,7200 | 5,9800 | 5,6300 | 5,8900 | 5,8900 | 8.223.800 |
30 gen 2024 | 5,9900 | 6,0000 | 5,7000 | 5,7100 | 5,7100 | 5.291.200 |
29 gen 2024 | 5,8100 | 6,0580 | 5,6570 | 5,9600 | 5,9600 | 7.233.000 |
26 gen 2024 | 5,8500 | 5,9850 | 5,7100 | 5,8200 | 5,8200 | 6.314.100 |
25 gen 2024 | 6,3100 | 6,3500 | 5,7950 | 5,8000 | 5,8000 | 11.005.300 |
24 gen 2024 | 6,5900 | 6,8000 | 6,4700 | 6,5100 | 6,5100 | 3.368.400 |
23 gen 2024 | 6,8500 | 6,9400 | 6,4400 | 6,5000 | 6,5000 | 7.496.200 |
22 gen 2024 | 6,4000 | 6,7300 | 6,2450 | 6,7200 | 6,7200 | 7.632.400 |
19 gen 2024 | 6,7600 | 6,8700 | 6,3600 | 6,3700 | 6,3700 | 7.058.000 |
18 gen 2024 | 7,2100 | 7,2130 | 6,5800 | 6,7300 | 6,7300 | 6.874.800 |
17 gen 2024 | 7,3800 | 7,4700 | 7,1300 | 7,2600 | 7,2600 | 4.121.100 |
16 gen 2024 | 7,3000 | 7,5350 | 7,0000 | 7,4900 | 7,4900 | 6.792.400 |
12 gen 2024 | 7,7600 | 7,9400 | 7,3100 | 7,3800 | 7,3800 | 5.356.900 |
11 gen 2024 | 7,9700 | 8,2000 | 7,6700 | 7,9400 | 7,9400 | 7.033.000 |
10 gen 2024 | 8,4700 | 8,5300 | 7,8350 | 7,9800 | 7,9800 | 8.342.700 |
09 gen 2024 | 9,1900 | 9,3000 | 8,4200 | 8,4400 | 8,4400 | 9.053.600 |
08 gen 2024 | 8,3800 | 9,2600 | 8,2600 | 9,1800 | 9,1800 | 13.472.100 |
05 gen 2024 | 7,7500 | 8,8200 | 7,5900 | 8,6300 | 8,6300 | 36.877.000 |
04 gen 2024 | 12,1300 | 12,1800 | 11,9150 | 12,0800 | 12,0800 | 3.721.400 |
03 gen 2024 | 12,6200 | 12,7050 | 11,9200 | 12,1100 | 12,1100 | 3.563.300 |
02 gen 2024 | 12,4300 | 13,2800 | 12,3700 | 12,9300 | 12,9300 | 3.435.700 |
29 dic 2023 | 12,4100 | 12,7650 | 12,3700 | 12,5500 | 12,5500 | 2.121.800 |
28 dic 2023 | 12,5000 | 12,8300 | 12,4900 | 12,5300 | 12,5300 | 1.499.000 |
27 dic 2023 | 12,5900 | 12,6200 | 12,4500 | 12,5400 | 12,5400 | 1.573.300 |
26 dic 2023 | 12,4800 | 12,5700 | 12,3500 | 12,5200 | 12,5200 | 1.793.700 |
22 dic 2023 | 12,6200 | 12,7000 | 12,3200 | 12,4600 | 12,4600 | 2.614.800 |
21 dic 2023 | 12,5900 | 12,8700 | 12,4700 | 12,6100 | 12,6100 | 2.969.200 |
20 dic 2023 | 13,0600 | 13,1600 | 12,3000 | 12,3300 | 12,3300 | 2.331.300 |
19 dic 2023 | 13,0300 | 13,4500 | 12,9500 | 13,1100 | 13,1100 | 2.124.400 |
18 dic 2023 | 12,9800 | 13,0200 | 12,4600 | 12,8700 | 12,8700 | 2.946.100 |
15 dic 2023 | 13,5300 | 13,7600 | 13,0300 | 13,0800 | 13,0800 | 4.750.900 |
14 dic 2023 | 12,6800 | 13,5830 | 12,5900 | 13,5700 | 13,5700 | 4.768.300 |
13 dic 2023 | 12,1900 | 12,4700 | 11,5800 | 12,4100 | 12,4100 | 2.545.100 |
12 dic 2023 | 11,8800 | 12,5000 | 11,5000 | 12,3200 | 12,3200 | 3.316.900 |
11 dic 2023 | 11,3600 | 11,8100 | 11,3000 | 11,7600 | 11,7600 | 3.411.600 |
08 dic 2023 | 11,0700 | 11,5650 | 11,0000 | 11,5500 | 11,5500 | 3.741.900 |
*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...