Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 3,7000 | 4,0650 | 3,6800 | 3,8600 | 3,8600 | 1.237.000 |
30 apr 2024 | 3,6500 | 3,7000 | 3,5700 | 3,6700 | 3,6700 | 1.082.400 |
29 apr 2024 | 3,5700 | 3,7700 | 3,5700 | 3,6900 | 3,6900 | 956.900 |
26 apr 2024 | 3,6300 | 3,6600 | 3,5600 | 3,6200 | 3,6200 | 869.000 |
25 apr 2024 | 3,6100 | 3,6300 | 3,4050 | 3,6000 | 3,6000 | 1.933.300 |
24 apr 2024 | 3,7900 | 3,8700 | 3,6400 | 3,6800 | 3,6800 | 787.500 |
23 apr 2024 | 3,6000 | 3,8400 | 3,5650 | 3,8200 | 3,8200 | 1.743.100 |
22 apr 2024 | 3,7900 | 3,8300 | 3,6100 | 3,6200 | 3,6200 | 1.102.800 |
19 apr 2024 | 3,8300 | 3,9000 | 3,7000 | 3,7800 | 3,7800 | 1.704.400 |
18 apr 2024 | 3,8600 | 3,9700 | 3,8050 | 3,8600 | 3,8600 | 1.207.500 |
17 apr 2024 | 3,7400 | 3,9300 | 3,7100 | 3,8500 | 3,8500 | 1.247.200 |
16 apr 2024 | 3,9500 | 3,9500 | 3,6650 | 3,7200 | 3,7200 | 1.975.100 |
15 apr 2024 | 4,1900 | 4,2300 | 3,9200 | 3,9500 | 3,9500 | 1.595.000 |
12 apr 2024 | 4,3800 | 4,4850 | 4,1650 | 4,2100 | 4,2100 | 960.500 |
11 apr 2024 | 4,5900 | 4,6600 | 4,3500 | 4,4100 | 4,4100 | 963.000 |
10 apr 2024 | 4,6000 | 4,6400 | 4,3550 | 4,5400 | 4,5400 | 952.000 |
09 apr 2024 | 4,8600 | 4,9000 | 4,7550 | 4,8000 | 4,8000 | 850.300 |
08 apr 2024 | 4,7200 | 4,8650 | 4,7200 | 4,8100 | 4,8100 | 577.500 |
05 apr 2024 | 4,7000 | 4,7300 | 4,6000 | 4,6200 | 4,6200 | 805.800 |
04 apr 2024 | 4,9000 | 4,9300 | 4,6950 | 4,7000 | 4,7000 | 643.700 |
03 apr 2024 | 4,6600 | 4,8100 | 4,5300 | 4,7500 | 4,7500 | 890.100 |
02 apr 2024 | 4,7100 | 4,8800 | 4,6000 | 4,6900 | 4,6900 | 1.145.700 |
01 apr 2024 | 4,8600 | 4,8700 | 4,7250 | 4,8300 | 4,8300 | 741.800 |
28 mar 2024 | 4,7700 | 4,8800 | 4,7300 | 4,7800 | 4,7800 | 762.200 |
27 mar 2024 | 4,5100 | 4,7900 | 4,5100 | 4,7700 | 4,7700 | 901.700 |
26 mar 2024 | 4,6400 | 4,6800 | 4,4550 | 4,4600 | 4,4600 | 1.400.500 |
25 mar 2024 | 4,7600 | 4,8310 | 4,5800 | 4,5900 | 4,5900 | 791.100 |
22 mar 2024 | 4,9400 | 4,9400 | 4,7700 | 4,7900 | 4,7900 | 700.500 |
21 mar 2024 | 4,7800 | 5,0500 | 4,7800 | 4,9400 | 4,9400 | 1.296.400 |
20 mar 2024 | 4,4500 | 4,8500 | 4,3400 | 4,7100 | 4,7100 | 1.138.400 |
19 mar 2024 | 4,7000 | 4,8300 | 4,3700 | 4,4200 | 4,4200 | 1.708.700 |
18 mar 2024 | 4,5700 | 4,7400 | 4,4000 | 4,7200 | 4,7200 | 2.692.900 |
15 mar 2024 | 5,1400 | 5,3500 | 4,3100 | 4,5700 | 4,5700 | 7.677.400 |
14 mar 2024 | 5,9600 | 6,0000 | 5,7350 | 5,9400 | 5,9400 | 1.534.400 |
13 mar 2024 | 5,9300 | 6,2400 | 5,9300 | 5,9800 | 5,9800 | 1.201.500 |
12 mar 2024 | 6,4400 | 6,4400 | 5,9450 | 5,9900 | 5,9900 | 1.151.400 |
11 mar 2024 | 6,6200 | 6,7600 | 6,4500 | 6,4900 | 6,4900 | 692.000 |
08 mar 2024 | 6,6300 | 6,8400 | 6,5950 | 6,6200 | 6,6200 | 627.000 |
07 mar 2024 | 6,6100 | 6,7700 | 6,5000 | 6,5100 | 6,5100 | 831.200 |
06 mar 2024 | 6,8400 | 6,8400 | 6,4450 | 6,5300 | 6,5300 | 737.700 |
05 mar 2024 | 6,7800 | 6,8900 | 6,5200 | 6,6600 | 6,6600 | 790.100 |
04 mar 2024 | 6,8700 | 6,9200 | 6,6900 | 6,9000 | 6,9000 | 869.100 |
01 mar 2024 | 6,8400 | 6,9760 | 6,6100 | 6,8900 | 6,8900 | 771.800 |
29 feb 2024 | 6,8100 | 7,0100 | 6,6900 | 6,8100 | 6,8100 | 761.000 |
28 feb 2024 | 6,6300 | 6,7550 | 6,5050 | 6,5600 | 6,5600 | 707.300 |
27 feb 2024 | 6,6600 | 6,7600 | 6,5300 | 6,7300 | 6,7300 | 656.300 |
26 feb 2024 | 6,4100 | 6,6610 | 6,4100 | 6,5600 | 6,5600 | 487.200 |
23 feb 2024 | 6,3400 | 6,6500 | 6,2190 | 6,4800 | 6,4800 | 846.800 |
22 feb 2024 | 6,9800 | 6,9900 | 6,3550 | 6,3700 | 6,3700 | 1.170.100 |
21 feb 2024 | 6,9700 | 7,0700 | 6,8700 | 7,0000 | 7,0000 | 728.800 |
20 feb 2024 | 7,0100 | 7,1000 | 6,8310 | 7,0800 | 7,0800 | 926.400 |
16 feb 2024 | 7,1000 | 7,2450 | 6,9100 | 7,1700 | 7,1700 | 939.400 |
15 feb 2024 | 7,2000 | 7,2800 | 6,9600 | 7,2700 | 7,2700 | 1.027.800 |
14 feb 2024 | 6,7900 | 7,0500 | 6,6800 | 7,0500 | 7,0500 | 1.070.600 |
13 feb 2024 | 6,5100 | 6,7500 | 6,4100 | 6,5800 | 6,5800 | 1.245.700 |
12 feb 2024 | 6,4400 | 6,9600 | 6,4400 | 6,9200 | 6,9200 | 1.215.300 |
09 feb 2024 | 6,0000 | 6,4200 | 6,0000 | 6,4200 | 6,4200 | 1.043.500 |
08 feb 2024 | 5,8400 | 6,0900 | 5,7800 | 5,9900 | 5,9900 | 994.900 |
07 feb 2024 | 5,8300 | 5,9300 | 5,5900 | 5,8400 | 5,8400 | 1.290.500 |
06 feb 2024 | 5,3400 | 5,7000 | 5,2500 | 5,6900 | 5,6900 | 1.086.500 |
05 feb 2024 | 5,4300 | 5,4550 | 5,2900 | 5,3100 | 5,3100 | 946.600 |
02 feb 2024 | 5,4400 | 5,5800 | 5,2900 | 5,5100 | 5,5100 | 1.167.300 |
01 feb 2024 | 5,5700 | 5,9700 | 5,4500 | 5,5800 | 5,5800 | 1.257.000 |
31 gen 2024 | 5,4000 | 5,7000 | 5,3700 | 5,3900 | 5,3900 | 1.069.300 |
30 gen 2024 | 5,5600 | 5,5900 | 5,3600 | 5,3800 | 5,3800 | 603.700 |
29 gen 2024 | 5,4600 | 5,6550 | 5,3500 | 5,6500 | 5,6500 | 711.500 |
26 gen 2024 | 5,6800 | 5,7640 | 5,4500 | 5,4600 | 5,4600 | 591.800 |
25 gen 2024 | 5,6600 | 5,7000 | 5,5250 | 5,6300 | 5,6300 | 625.400 |
24 gen 2024 | 5,8700 | 5,8850 | 5,4500 | 5,5300 | 5,5300 | 849.200 |
23 gen 2024 | 6,0100 | 6,1500 | 5,6400 | 5,6900 | 5,6900 | 1.093.200 |
22 gen 2024 | 5,5600 | 5,8400 | 5,5150 | 5,7000 | 5,7000 | 1.287.300 |
19 gen 2024 | 5,3900 | 5,5100 | 5,1800 | 5,4900 | 5,4900 | 1.470.000 |
18 gen 2024 | 5,7000 | 5,7000 | 5,2500 | 5,3400 | 5,3400 | 1.240.000 |
17 gen 2024 | 5,3500 | 5,6800 | 5,3200 | 5,6700 | 5,6700 | 976.700 |
16 gen 2024 | 5,9600 | 5,9850 | 5,4650 | 5,5400 | 5,5400 | 1.588.700 |
12 gen 2024 | 6,1000 | 6,2600 | 6,0050 | 6,0800 | 6,0800 | 803.600 |
11 gen 2024 | 6,0400 | 6,1350 | 5,9500 | 6,0100 | 6,0100 | 769.400 |
10 gen 2024 | 6,1200 | 6,1500 | 6,0210 | 6,0800 | 6,0800 | 535.900 |
09 gen 2024 | 6,0700 | 6,2350 | 5,9700 | 6,1400 | 6,1400 | 679.400 |
08 gen 2024 | 6,1900 | 6,3550 | 6,1200 | 6,2200 | 6,2200 | 674.600 |
05 gen 2024 | 6,1900 | 6,4900 | 6,1400 | 6,2400 | 6,2400 | 713.700 |
04 gen 2024 | 6,5100 | 6,5100 | 6,2700 | 6,2900 | 6,2900 | 824.400 |
03 gen 2024 | 6,6600 | 6,6900 | 6,4000 | 6,4800 | 6,4800 | 930.600 |
02 gen 2024 | 6,7100 | 7,0000 | 6,5400 | 6,8000 | 6,8000 | 834.500 |
29 dic 2023 | 6,9600 | 7,0000 | 6,8000 | 6,8300 | 6,8300 | 933.600 |
28 dic 2023 | 6,8900 | 7,0900 | 6,8660 | 6,9900 | 6,9900 | 1.120.800 |
27 dic 2023 | 6,8900 | 6,9750 | 6,8000 | 6,9200 | 6,9200 | 743.800 |
26 dic 2023 | 6,6200 | 6,9850 | 6,6050 | 6,8800 | 6,8800 | 826.700 |
22 dic 2023 | 6,6600 | 6,7700 | 6,5150 | 6,6400 | 6,6400 | 715.000 |
21 dic 2023 | 6,5600 | 6,6800 | 6,4550 | 6,6500 | 6,6500 | 805.400 |
20 dic 2023 | 6,7200 | 6,7900 | 6,4450 | 6,4500 | 6,4500 | 936.400 |
19 dic 2023 | 6,5100 | 6,7900 | 6,4000 | 6,7200 | 6,7200 | 1.213.200 |
18 dic 2023 | 6,3800 | 6,5100 | 6,2350 | 6,4000 | 6,4000 | 913.600 |
15 dic 2023 | 6,6600 | 6,8000 | 6,4100 | 6,4100 | 6,4100 | 4.123.900 |
14 dic 2023 | 6,0700 | 6,5700 | 6,0600 | 6,5100 | 6,5100 | 2.218.000 |
13 dic 2023 | 5,2700 | 5,8600 | 5,2200 | 5,8300 | 5,8300 | 1.545.600 |
12 dic 2023 | 5,5100 | 5,5200 | 5,1350 | 5,2600 | 5,2600 | 1.154.600 |
11 dic 2023 | 5,2500 | 5,5500 | 5,2200 | 5,5200 | 5,5200 | 1.271.600 |
08 dic 2023 | 5,4100 | 5,4650 | 5,0900 | 5,2700 | 5,2700 | 1.179.600 |
07 dic 2023 | 5,2000 | 5,4900 | 5,1000 | 5,4600 | 5,4600 | 1.106.300 |
*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...