Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 2,4500 | 2,8100 | 2,3828 | 2,7300 | 2,7300 | 2.029.926 |
08 mag 2024 | 2,4000 | 2,4300 | 2,3200 | 2,3600 | 2,3600 | 2.513.100 |
07 mag 2024 | 2,3700 | 2,5650 | 2,3600 | 2,4100 | 2,4100 | 1.546.900 |
06 mag 2024 | 2,3200 | 2,4300 | 2,3000 | 2,3900 | 2,3900 | 1.843.800 |
03 mag 2024 | 2,4500 | 2,5400 | 2,3000 | 2,3200 | 2,3200 | 1.046.500 |
02 mag 2024 | 2,2500 | 2,4600 | 2,2400 | 2,4200 | 2,4200 | 1.065.100 |
01 mag 2024 | 2,4200 | 2,4300 | 2,1700 | 2,3000 | 2,3000 | 2.264.900 |
30 apr 2024 | 2,5600 | 2,8900 | 2,4300 | 2,4500 | 2,4500 | 6.152.400 |
29 apr 2024 | 2,5100 | 2,5300 | 2,2300 | 2,2500 | 2,2500 | 1.632.900 |
26 apr 2024 | 2,4000 | 2,4800 | 2,3850 | 2,4800 | 2,4800 | 578.600 |
25 apr 2024 | 2,4100 | 2,4500 | 2,3000 | 2,4000 | 2,4000 | 705.000 |
24 apr 2024 | 2,5000 | 2,5400 | 2,4100 | 2,4700 | 2,4700 | 897.800 |
23 apr 2024 | 2,3900 | 2,5600 | 2,3750 | 2,4800 | 2,4800 | 1.259.400 |
22 apr 2024 | 2,3400 | 2,3800 | 2,2700 | 2,3800 | 2,3800 | 1.199.300 |
19 apr 2024 | 2,3600 | 2,4300 | 2,3100 | 2,3300 | 2,3300 | 1.077.400 |
18 apr 2024 | 2,3900 | 2,4800 | 2,3500 | 2,4000 | 2,4000 | 929.200 |
17 apr 2024 | 2,4500 | 2,5150 | 2,3500 | 2,4000 | 2,4000 | 1.237.100 |
16 apr 2024 | 2,4500 | 2,4500 | 2,3050 | 2,3800 | 2,3800 | 2.080.100 |
15 apr 2024 | 2,5100 | 2,5500 | 2,3350 | 2,4200 | 2,4200 | 2.070.200 |
12 apr 2024 | 2,6600 | 2,6800 | 2,5300 | 2,5300 | 2,5300 | 1.709.200 |
11 apr 2024 | 2,8100 | 2,8400 | 2,6400 | 2,6600 | 2,6600 | 1.331.400 |
10 apr 2024 | 2,8000 | 2,9300 | 2,7500 | 2,8300 | 2,8300 | 1.152.800 |
09 apr 2024 | 2,9300 | 2,9700 | 2,8300 | 2,9200 | 2,9200 | 1.146.100 |
08 apr 2024 | 3,0500 | 3,0850 | 2,8900 | 2,9100 | 2,9100 | 1.038.100 |
05 apr 2024 | 2,9800 | 3,0500 | 2,9500 | 3,0100 | 3,0100 | 877.500 |
04 apr 2024 | 3,2000 | 3,2900 | 3,0000 | 3,0000 | 3,0000 | 1.272.900 |
03 apr 2024 | 2,9900 | 3,1650 | 2,9600 | 3,1200 | 3,1200 | 863.400 |
02 apr 2024 | 2,9800 | 3,0550 | 2,9000 | 3,0200 | 3,0200 | 802.900 |
01 apr 2024 | 3,2600 | 3,3000 | 3,0500 | 3,0700 | 3,0700 | 893.700 |
28 mar 2024 | 3,1600 | 3,3100 | 3,1200 | 3,2500 | 3,2500 | 1.542.000 |
27 mar 2024 | 3,2000 | 3,2050 | 3,0700 | 3,1600 | 3,1600 | 842.400 |
26 mar 2024 | 3,1200 | 3,2500 | 3,0800 | 3,1300 | 3,1300 | 1.482.500 |
25 mar 2024 | 2,9900 | 3,1800 | 2,8300 | 3,1000 | 3,1000 | 2.382.100 |
22 mar 2024 | 3,0500 | 3,0750 | 2,9100 | 2,9900 | 2,9900 | 1.679.300 |
21 mar 2024 | 3,3300 | 3,3500 | 3,0400 | 3,0600 | 3,0600 | 2.541.800 |
20 mar 2024 | 3,2100 | 3,4050 | 3,0100 | 3,2900 | 3,2900 | 2.607.500 |
19 mar 2024 | 3,0400 | 3,3400 | 2,9600 | 3,2500 | 3,2500 | 4.250.900 |
18 mar 2024 | 2,8800 | 3,1900 | 2,7400 | 3,0900 | 3,0900 | 3.743.700 |
15 mar 2024 | 2,5800 | 2,9800 | 2,5800 | 2,8100 | 2,8100 | 4.672.100 |
14 mar 2024 | 2,6200 | 2,6600 | 2,2900 | 2,3500 | 2,3500 | 3.593.300 |
13 mar 2024 | 3,0000 | 3,0700 | 2,5800 | 2,6100 | 2,6100 | 5.588.000 |
12 mar 2024 | 2,9600 | 3,0200 | 2,8000 | 3,0100 | 3,0100 | 1.966.100 |
11 mar 2024 | 3,0700 | 3,1000 | 2,8500 | 2,9100 | 2,9100 | 1.885.500 |
08 mar 2024 | 3,0800 | 3,2250 | 2,9400 | 3,1000 | 3,1000 | 2.141.400 |
07 mar 2024 | 3,0800 | 3,1390 | 2,9900 | 3,0000 | 3,0000 | 1.797.900 |
06 mar 2024 | 2,7500 | 3,1700 | 2,6850 | 3,0300 | 3,0300 | 4.324.300 |
05 mar 2024 | 2,6800 | 2,8900 | 2,4850 | 2,6400 | 2,6400 | 1.705.900 |
04 mar 2024 | 2,7500 | 2,8200 | 2,6850 | 2,7400 | 2,7400 | 771.200 |
01 mar 2024 | 2,4600 | 2,8450 | 2,3800 | 2,7500 | 2,7500 | 2.042.900 |
29 feb 2024 | 2,4600 | 2,5210 | 2,3700 | 2,4600 | 2,4600 | 986.700 |
28 feb 2024 | 2,4300 | 2,4700 | 2,3600 | 2,4000 | 2,4000 | 594.000 |
27 feb 2024 | 2,3800 | 2,5100 | 2,3800 | 2,4700 | 2,4700 | 876.800 |
26 feb 2024 | 2,3300 | 2,3900 | 2,2500 | 2,3700 | 2,3700 | 911.700 |
23 feb 2024 | 2,3100 | 2,3200 | 2,1700 | 2,2300 | 2,2300 | 1.445.000 |
22 feb 2024 | 2,4900 | 2,4900 | 2,2200 | 2,2300 | 2,2300 | 1.823.600 |
21 feb 2024 | 2,8200 | 2,8200 | 2,2950 | 2,4100 | 2,4100 | 2.798.700 |
20 feb 2024 | 3,0300 | 3,1400 | 2,8250 | 2,8500 | 2,8500 | 2.495.100 |
16 feb 2024 | 2,8600 | 3,3700 | 2,8100 | 3,1000 | 3,1000 | 5.026.500 |
15 feb 2024 | 2,7500 | 2,8400 | 2,6830 | 2,8400 | 2,8400 | 1.118.500 |
14 feb 2024 | 2,7000 | 2,7600 | 2,6500 | 2,7500 | 2,7500 | 679.700 |
13 feb 2024 | 2,7400 | 2,7400 | 2,5000 | 2,6400 | 2,6400 | 1.749.800 |
12 feb 2024 | 2,7800 | 2,9500 | 2,7700 | 2,8600 | 2,8600 | 2.589.600 |
09 feb 2024 | 2,7300 | 2,8250 | 2,7100 | 2,7700 | 2,7700 | 977.600 |
08 feb 2024 | 2,7200 | 2,8100 | 2,6850 | 2,7300 | 2,7300 | 1.087.300 |
07 feb 2024 | 2,8300 | 2,8300 | 2,6100 | 2,7300 | 2,7300 | 1.195.300 |
06 feb 2024 | 2,6700 | 2,9400 | 2,6200 | 2,8200 | 2,8200 | 1.903.100 |
05 feb 2024 | 2,5600 | 2,7100 | 2,4930 | 2,6900 | 2,6900 | 984.100 |
02 feb 2024 | 2,5400 | 2,6450 | 2,4900 | 2,6200 | 2,6200 | 853.500 |
01 feb 2024 | 2,7800 | 2,8300 | 2,5100 | 2,6000 | 2,6000 | 1.432.400 |
31 gen 2024 | 2,7700 | 2,8600 | 2,7100 | 2,7300 | 2,7300 | 1.348.800 |
30 gen 2024 | 2,8500 | 2,9100 | 2,6400 | 2,7600 | 2,7600 | 2.174.800 |
29 gen 2024 | 2,5400 | 2,8600 | 2,5350 | 2,8500 | 2,8500 | 2.899.500 |
26 gen 2024 | 2,5200 | 2,5700 | 2,4950 | 2,5400 | 2,5400 | 1.165.300 |
25 gen 2024 | 2,5000 | 2,5500 | 2,4000 | 2,5100 | 2,5100 | 1.179.900 |
24 gen 2024 | 2,6100 | 2,6100 | 2,4550 | 2,4700 | 2,4700 | 1.059.200 |
23 gen 2024 | 2,5400 | 2,6000 | 2,5000 | 2,5600 | 2,5600 | 1.445.200 |
22 gen 2024 | 2,4300 | 2,6000 | 2,4100 | 2,5200 | 2,5200 | 1.928.400 |
19 gen 2024 | 2,2800 | 2,4200 | 2,2300 | 2,4100 | 2,4100 | 1.264.600 |
18 gen 2024 | 2,2800 | 2,3730 | 2,2150 | 2,2700 | 2,2700 | 1.038.200 |
17 gen 2024 | 2,2400 | 2,2900 | 2,1500 | 2,2300 | 2,2300 | 989.900 |
16 gen 2024 | 2,3800 | 2,4000 | 2,2700 | 2,3000 | 2,3000 | 895.100 |
12 gen 2024 | 2,3800 | 2,4800 | 2,3800 | 2,4100 | 2,4100 | 685.400 |
11 gen 2024 | 2,5000 | 2,5500 | 2,2700 | 2,3600 | 2,3600 | 1.396.500 |
10 gen 2024 | 2,5900 | 2,6050 | 2,5300 | 2,5300 | 2,5300 | 1.418.300 |
09 gen 2024 | 2,5800 | 2,6200 | 2,5000 | 2,5900 | 2,5900 | 1.005.000 |
08 gen 2024 | 2,5300 | 2,6800 | 2,4800 | 2,6400 | 2,6400 | 1.986.400 |
05 gen 2024 | 2,3100 | 2,5600 | 2,2500 | 2,5300 | 2,5300 | 2.003.600 |
04 gen 2024 | 2,3700 | 2,6300 | 2,3700 | 2,4500 | 2,4500 | 1.543.300 |
03 gen 2024 | 2,4500 | 2,4700 | 2,3300 | 2,3700 | 2,3700 | 1.422.200 |
02 gen 2024 | 2,4700 | 2,6300 | 2,3500 | 2,5400 | 2,5400 | 1.575.400 |
29 dic 2023 | 2,6100 | 2,6400 | 2,5450 | 2,5500 | 2,5500 | 1.059.500 |
28 dic 2023 | 2,7100 | 2,7300 | 2,5900 | 2,6400 | 2,6400 | 1.509.800 |
27 dic 2023 | 2,4700 | 2,7500 | 2,4500 | 2,7100 | 2,7100 | 1.524.200 |
26 dic 2023 | 2,3900 | 2,4500 | 2,3100 | 2,4300 | 2,4300 | 743.300 |
22 dic 2023 | 2,2600 | 2,4550 | 2,2100 | 2,4000 | 2,4000 | 1.419.300 |
21 dic 2023 | 2,2300 | 2,3100 | 2,1000 | 2,2400 | 2,2400 | 1.697.600 |
20 dic 2023 | 2,4700 | 2,5470 | 2,1900 | 2,2100 | 2,2100 | 3.211.600 |
19 dic 2023 | 2,1900 | 2,3000 | 2,1900 | 2,2800 | 2,2800 | 1.292.500 |
18 dic 2023 | 2,1900 | 2,2650 | 2,1200 | 2,2000 | 2,2000 | 1.708.900 |
15 dic 2023 | 2,0800 | 2,1800 | 2,0150 | 2,1300 | 2,1300 | 1.991.700 |
*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...