Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 apr 2024 | 3,2700 | 3,3600 | 3,2100 | 3,3400 | 3,3400 | 5.257.500 |
19 apr 2024 | 3,2600 | 3,3500 | 3,2500 | 3,2800 | 3,2800 | 2.517.500 |
18 apr 2024 | 3,2400 | 3,2800 | 3,1500 | 3,2700 | 3,2700 | 3.107.000 |
17 apr 2024 | 3,4100 | 3,4100 | 3,2400 | 3,2600 | 3,2600 | 3.326.100 |
16 apr 2024 | 3,4400 | 3,4600 | 3,3400 | 3,4000 | 3,4000 | 4.076.500 |
15 apr 2024 | 3,3500 | 3,5200 | 3,3100 | 3,4700 | 3,4700 | 5.646.300 |
12 apr 2024 | 3,2600 | 3,2800 | 3,1400 | 3,1900 | 3,1900 | 3.741.700 |
11 apr 2024 | 3,3300 | 3,3600 | 3,2200 | 3,3300 | 3,3300 | 3.139.100 |
10 apr 2024 | 3,3300 | 3,3900 | 3,3100 | 3,3500 | 3,3500 | 3.146.600 |
09 apr 2024 | 3,3900 | 3,5200 | 3,3900 | 3,4600 | 3,4600 | 3.842.100 |
08 apr 2024 | 3,2500 | 3,3800 | 3,2500 | 3,3600 | 3,3600 | 8.150.300 |
05 apr 2024 | 3,2000 | 3,2600 | 3,1800 | 3,2300 | 3,2300 | 7.881.900 |
04 apr 2024 | 3,2100 | 3,2600 | 3,1600 | 3,1800 | 3,1800 | 7.286.500 |
03 apr 2024 | 3,1200 | 3,2100 | 3,0700 | 3,1900 | 3,1900 | 2.961.000 |
02 apr 2024 | 3,1600 | 3,1800 | 3,1200 | 3,1500 | 3,1500 | 2.468.000 |
01 apr 2024 | 3,2500 | 3,2500 | 3,1500 | 3,1500 | 3,1500 | 1.509.900 |
28 mar 2024 | 3,2000 | 3,3000 | 3,2000 | 3,2600 | 3,2600 | 2.679.800 |
27 mar 2024 | 3,1800 | 3,2100 | 3,1600 | 3,1700 | 3,1700 | 1.442.600 |
26 mar 2024 | 3,2600 | 3,2600 | 3,1900 | 3,2000 | 3,2000 | 1.723.900 |
25 mar 2024 | 3,2800 | 3,3600 | 3,2800 | 3,2900 | 3,2900 | 2.419.100 |
22 mar 2024 | 3,2600 | 3,2900 | 3,2300 | 3,2800 | 3,2800 | 2.342.200 |
21 mar 2024 | 3,3900 | 3,4100 | 3,3200 | 3,3700 | 3,3700 | 2.168.800 |
20 mar 2024 | 3,3500 | 3,4000 | 3,3100 | 3,3800 | 3,3800 | 3.913.800 |
19 mar 2024 | 3,2400 | 3,3800 | 3,2400 | 3,3300 | 3,3300 | 3.572.600 |
18 mar 2024 | 3,2900 | 3,3000 | 3,2200 | 3,2600 | 3,2600 | 3.065.900 |
15 mar 2024 | 3,4000 | 3,4100 | 3,3000 | 3,3100 | 3,3100 | 4.845.400 |
14 mar 2024 | 3,4000 | 3,4400 | 3,3700 | 3,4200 | 3,4200 | 4.062.200 |
13 mar 2024 | 3,4100 | 3,4500 | 3,3700 | 3,4000 | 3,4000 | 4.030.300 |
12 mar 2024 | 3,3100 | 3,4300 | 3,2600 | 3,4000 | 3,4000 | 8.867.900 |
11 mar 2024 | 3,3300 | 3,3900 | 3,3000 | 3,3400 | 3,3400 | 2.706.000 |
08 mar 2024 | 3,3200 | 3,3500 | 3,2700 | 3,3200 | 3,3200 | 2.730.000 |
07 mar 2024 | 3,2500 | 3,3400 | 3,2100 | 3,3200 | 3,3200 | 2.828.500 |
06 mar 2024 | 3,2500 | 3,3000 | 3,2300 | 3,2500 | 3,2500 | 2.857.400 |
05 mar 2024 | 3,1900 | 3,2900 | 3,1900 | 3,2100 | 3,2100 | 3.447.100 |
04 mar 2024 | 3,0500 | 3,1400 | 3,0200 | 3,1000 | 3,1000 | 6.235.000 |
01 mar 2024 | 3,0300 | 3,0400 | 2,9600 | 3,0100 | 3,0100 | 3.215.800 |
29 feb 2024 | 3,0200 | 3,1100 | 3,0000 | 3,0600 | 3,0600 | 4.061.300 |
28 feb 2024 | 3,1600 | 3,2000 | 3,0500 | 3,0500 | 3,0500 | 5.731.700 |
27 feb 2024 | 2,9800 | 3,1600 | 2,9600 | 3,0900 | 3,0900 | 9.560.700 |
26 feb 2024 | 2,8000 | 2,8500 | 2,7800 | 2,8000 | 2,8000 | 5.629.800 |
23 feb 2024 | 2,7100 | 2,7300 | 2,6700 | 2,6900 | 2,6900 | 2.493.000 |
22 feb 2024 | 2,8000 | 2,8400 | 2,7700 | 2,7700 | 2,7700 | 1.530.500 |
21 feb 2024 | 2,8100 | 2,8400 | 2,7300 | 2,8100 | 2,8100 | 3.253.900 |
20 feb 2024 | 2,8100 | 2,8500 | 2,7800 | 2,8000 | 2,8000 | 2.545.300 |
16 feb 2024 | 2,8500 | 2,8900 | 2,8000 | 2,8600 | 2,8600 | 2.104.600 |
15 feb 2024 | 2,8800 | 2,9500 | 2,8400 | 2,8700 | 2,8700 | 1.412.700 |
14 feb 2024 | 2,8000 | 2,8900 | 2,7900 | 2,8200 | 2,8200 | 1.589.800 |
13 feb 2024 | 2,8000 | 2,8200 | 2,7200 | 2,7800 | 2,7800 | 1.069.600 |
12 feb 2024 | 2,8900 | 2,9000 | 2,8000 | 2,8300 | 2,8300 | 2.350.000 |
09 feb 2024 | 2,8600 | 2,9200 | 2,8400 | 2,8800 | 2,8800 | 2.467.600 |
08 feb 2024 | 2,8900 | 2,9000 | 2,8100 | 2,8700 | 2,8700 | 2.262.800 |
07 feb 2024 | 2,9400 | 3,0000 | 2,9300 | 2,9500 | 2,9500 | 2.266.600 |
06 feb 2024 | 2,9600 | 3,0100 | 2,9300 | 2,9600 | 2,9600 | 1.993.200 |
05 feb 2024 | 2,8800 | 2,9300 | 2,8200 | 2,8900 | 2,8900 | 1.890.800 |
02 feb 2024 | 2,8500 | 2,8900 | 2,8000 | 2,8700 | 2,8700 | 2.430.300 |
01 feb 2024 | 2,8100 | 2,9400 | 2,7300 | 2,9300 | 2,9300 | 4.989.500 |
31 gen 2024 | 2,8000 | 2,8900 | 2,8000 | 2,8000 | 2,8000 | 3.547.900 |
30 gen 2024 | 2,8300 | 2,8500 | 2,7300 | 2,7600 | 2,7600 | 2.203.300 |
29 gen 2024 | 2,9100 | 2,9200 | 2,8300 | 2,8900 | 2,8900 | 2.932.500 |
26 gen 2024 | 2,9800 | 3,0200 | 2,9400 | 2,9600 | 2,9600 | 5.539.500 |
25 gen 2024 | 2,8700 | 2,9600 | 2,8700 | 2,9400 | 2,9400 | 2.348.000 |
24 gen 2024 | 2,9100 | 2,9200 | 2,8400 | 2,8500 | 2,8500 | 3.116.600 |
23 gen 2024 | 2,8500 | 2,9200 | 2,7900 | 2,9100 | 2,9100 | 3.874.100 |
22 gen 2024 | 2,7300 | 2,7500 | 2,6500 | 2,7200 | 2,7200 | 4.121.300 |
19 gen 2024 | 2,5200 | 2,6700 | 2,5100 | 2,6500 | 2,6500 | 4.161.600 |
18 gen 2024 | 2,5400 | 2,5500 | 2,4500 | 2,4900 | 2,4900 | 1.434.400 |
17 gen 2024 | 2,5900 | 2,6000 | 2,5200 | 2,5300 | 2,5300 | 3.840.400 |
16 gen 2024 | 2,6800 | 2,7000 | 2,5900 | 2,6200 | 2,6200 | 6.120.400 |
12 gen 2024 | 2,5800 | 2,6700 | 2,5700 | 2,6500 | 2,6500 | 4.632.200 |
11 gen 2024 | 2,5400 | 2,5800 | 2,5200 | 2,5500 | 2,5500 | 2.030.300 |
10 gen 2024 | 2,5700 | 2,6000 | 2,5300 | 2,5800 | 2,5800 | 3.570.800 |
09 gen 2024 | 2,5400 | 2,6100 | 2,5400 | 2,5500 | 2,5500 | 2.666.800 |
08 gen 2024 | 2,5600 | 2,6000 | 2,5600 | 2,5800 | 2,5800 | 3.017.900 |
05 gen 2024 | 2,5800 | 2,6400 | 2,5600 | 2,5900 | 2,5900 | 1.297.400 |
04 gen 2024 | 2,4800 | 2,5500 | 2,4600 | 2,5400 | 2,5400 | 2.543.300 |
03 gen 2024 | 2,5800 | 2,6300 | 2,5400 | 2,5500 | 2,5500 | 4.733.200 |
02 gen 2024 | 2,7700 | 2,7800 | 2,6300 | 2,6400 | 2,6400 | 6.259.300 |
29 dic 2023 | 2,8200 | 2,8300 | 2,7500 | 2,7800 | 2,7800 | 1.940.900 |
28 dic 2023 | 2,8500 | 2,8800 | 2,8100 | 2,8300 | 2,8300 | 1.648.500 |
27 dic 2023 | 2,8400 | 2,8800 | 2,8400 | 2,8400 | 2,8400 | 1.735.700 |
26 dic 2023 | 2,7900 | 2,8600 | 2,7900 | 2,8300 | 2,8300 | 2.126.500 |
22 dic 2023 | 2,7600 | 2,8400 | 2,7600 | 2,8300 | 2,8300 | 1.690.400 |
21 dic 2023 | 2,8900 | 2,9100 | 2,8300 | 2,8400 | 2,8400 | 2.712.400 |
20 dic 2023 | 2,9000 | 2,9300 | 2,8300 | 2,8400 | 2,8400 | 1.898.000 |
19 dic 2023 | 2,7900 | 2,9000 | 2,7900 | 2,8700 | 2,8700 | 2.202.900 |
18 dic 2023 | 2,7500 | 2,8100 | 2,7200 | 2,7900 | 2,7900 | 1.092.400 |
15 dic 2023 | 2,7400 | 2,7600 | 2,7000 | 2,7200 | 2,7200 | 3.138.500 |
14 dic 2023 | 2,7700 | 2,8200 | 2,7700 | 2,8000 | 2,8000 | 4.180.600 |
13 dic 2023 | 2,7200 | 2,8200 | 2,7100 | 2,7900 | 2,7900 | 1.989.400 |
12 dic 2023 | 2,7400 | 2,7400 | 2,7000 | 2,7300 | 2,7300 | 1.699.900 |
11 dic 2023 | 2,7900 | 2,7900 | 2,7500 | 2,7600 | 2,7600 | 1.027.600 |
08 dic 2023 | 2,7400 | 2,8100 | 2,7200 | 2,7800 | 2,7800 | 2.504.200 |
07 dic 2023 | 2,8100 | 2,8100 | 2,7600 | 2,7800 | 2,7800 | 2.137.400 |
06 dic 2023 | 2,8000 | 2,8500 | 2,7800 | 2,7900 | 2,7900 | 4.121.900 |
05 dic 2023 | 2,9900 | 3,0200 | 2,8400 | 2,8900 | 2,8900 | 4.698.800 |
04 dic 2023 | 3,0100 | 3,0700 | 2,9800 | 3,0100 | 3,0100 | 2.255.300 |
01 dic 2023 | 2,9200 | 3,0600 | 2,8900 | 3,0400 | 3,0400 | 2.847.800 |
30 nov 2023 | 3,0000 | 3,0000 | 2,9000 | 2,9200 | 2,9200 | 3.150.300 |
29 nov 2023 | 2,9900 | 3,0900 | 2,9900 | 3,0300 | 3,0300 | 3.735.800 |
28 nov 2023 | 2,9000 | 3,0500 | 2,9000 | 3,0100 | 3,0100 | 5.936.900 |
*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...