Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 1,9600 | 2,1100 | 1,8900 | 2,0150 | 2,0150 | 3.640.000 |
30 apr 2024 | 2,1100 | 2,1350 | 1,9350 | 2,0350 | 2,0350 | 11.422.400 |
29 apr 2024 | 2,2700 | 2,2700 | 2,1200 | 2,1500 | 2,1500 | 3.910.100 |
26 apr 2024 | 2,2000 | 2,3300 | 2,1800 | 2,3100 | 2,3100 | 4.383.900 |
25 apr 2024 | 2,1300 | 2,2300 | 2,0100 | 2,2300 | 2,2300 | 3.452.700 |
24 apr 2024 | 2,2200 | 2,3100 | 2,1300 | 2,2400 | 2,2400 | 8.978.500 |
23 apr 2024 | 2,1900 | 2,2900 | 2,1400 | 2,2200 | 2,2200 | 7.435.800 |
22 apr 2024 | 1,9900 | 2,1900 | 1,9200 | 2,1900 | 2,1900 | 9.134.500 |
19 apr 2024 | 1,9800 | 2,0450 | 1,9350 | 1,9800 | 1,9800 | 5.070.300 |
18 apr 2024 | 1,8400 | 1,9900 | 1,7900 | 1,9300 | 1,9300 | 4.471.600 |
17 apr 2024 | 1,8700 | 1,9100 | 1,7600 | 1,8100 | 1,8100 | 4.448.400 |
16 apr 2024 | 1,8500 | 1,8700 | 1,7600 | 1,8200 | 1,8200 | 5.907.600 |
15 apr 2024 | 2,0700 | 2,0850 | 1,8600 | 1,8800 | 1,8800 | 8.643.300 |
12 apr 2024 | 2,2200 | 2,2300 | 2,0500 | 2,0600 | 2,0600 | 4.770.300 |
11 apr 2024 | 2,2300 | 2,2800 | 2,1200 | 2,2500 | 2,2500 | 4.037.000 |
10 apr 2024 | 2,2200 | 2,3000 | 2,1900 | 2,2100 | 2,2100 | 5.190.800 |
09 apr 2024 | 2,3600 | 2,3900 | 2,2500 | 2,2900 | 2,2900 | 5.452.500 |
08 apr 2024 | 2,5300 | 2,5400 | 2,3200 | 2,3600 | 2,3600 | 5.847.900 |
05 apr 2024 | 2,3500 | 2,5200 | 2,3000 | 2,4100 | 2,4100 | 6.212.600 |
04 apr 2024 | 2,4900 | 2,5900 | 2,4000 | 2,4100 | 2,4100 | 7.145.900 |
03 apr 2024 | 2,4900 | 2,5100 | 2,3800 | 2,4200 | 2,4200 | 4.027.700 |
02 apr 2024 | 2,5800 | 2,5950 | 2,4500 | 2,4600 | 2,4600 | 4.409.500 |
01 apr 2024 | 2,8500 | 2,9000 | 2,6600 | 2,7600 | 2,7600 | 7.847.400 |
28 mar 2024 | 2,5800 | 2,9600 | 2,5200 | 2,8700 | 2,8700 | 17.002.000 |
27 mar 2024 | 2,3600 | 2,5800 | 2,3150 | 2,5000 | 2,5000 | 9.689.900 |
26 mar 2024 | 2,4600 | 2,4740 | 2,2700 | 2,2800 | 2,2800 | 6.483.500 |
25 mar 2024 | 2,4600 | 2,5700 | 2,4000 | 2,4100 | 2,4100 | 8.382.800 |
22 mar 2024 | 2,5300 | 2,5300 | 2,3300 | 2,3900 | 2,3900 | 5.568.800 |
21 mar 2024 | 2,5500 | 2,6550 | 2,4900 | 2,5600 | 2,5600 | 8.202.100 |
20 mar 2024 | 2,1200 | 2,5300 | 2,1050 | 2,5300 | 2,5300 | 12.955.000 |
19 mar 2024 | 2,1600 | 2,2100 | 2,0350 | 2,1400 | 2,1400 | 6.404.100 |
18 mar 2024 | 2,2300 | 2,2700 | 2,1150 | 2,1700 | 2,1700 | 6.869.600 |
15 mar 2024 | 2,0400 | 2,2200 | 2,0300 | 2,2100 | 2,2100 | 9.241.400 |
14 mar 2024 | 2,2200 | 2,2200 | 2,0700 | 2,1000 | 2,1000 | 5.774.100 |
13 mar 2024 | 2,2300 | 2,3500 | 2,2100 | 2,2500 | 2,2500 | 5.428.000 |
12 mar 2024 | 2,3000 | 2,3100 | 2,1700 | 2,2400 | 2,2400 | 8.648.300 |
11 mar 2024 | 2,5300 | 2,5500 | 2,3300 | 2,3500 | 2,3500 | 6.744.000 |
08 mar 2024 | 2,3400 | 2,6000 | 2,3400 | 2,4700 | 2,4700 | 7.553.700 |
07 mar 2024 | 2,3400 | 2,4250 | 2,2700 | 2,3300 | 2,3300 | 4.572.300 |
06 mar 2024 | 2,4400 | 2,4600 | 2,1950 | 2,3500 | 2,3500 | 9.144.900 |
05 mar 2024 | 2,4600 | 2,6000 | 2,3700 | 2,3750 | 2,3750 | 6.796.200 |
04 mar 2024 | 2,7600 | 2,8350 | 2,4300 | 2,5100 | 2,5100 | 10.433.700 |
01 mar 2024 | 2,6200 | 2,7150 | 2,5100 | 2,7100 | 2,7100 | 6.628.800 |
29 feb 2024 | 2,9100 | 2,9300 | 2,5700 | 2,6000 | 2,6000 | 8.274.900 |
28 feb 2024 | 3,2500 | 3,2500 | 2,7700 | 2,7900 | 2,7900 | 16.627.300 |
27 feb 2024 | 3,3200 | 3,3400 | 2,9200 | 3,1000 | 3,1000 | 14.381.600 |
26 feb 2024 | 2,6900 | 3,1600 | 2,6840 | 3,1400 | 3,1400 | 15.743.000 |
23 feb 2024 | 2,6800 | 2,7000 | 2,5500 | 2,6800 | 2,6800 | 6.367.500 |
22 feb 2024 | 2,7900 | 2,8500 | 2,7200 | 2,7500 | 2,7500 | 6.369.900 |
21 feb 2024 | 2,7300 | 2,8600 | 2,7200 | 2,7200 | 2,7200 | 6.157.500 |
20 feb 2024 | 3,1100 | 3,2000 | 2,7650 | 2,8700 | 2,8700 | 9.061.200 |
16 feb 2024 | 3,1700 | 3,3000 | 2,9900 | 3,0700 | 3,0700 | 10.243.300 |
15 feb 2024 | 3,4500 | 3,5000 | 3,0500 | 3,0900 | 3,0900 | 13.953.400 |
14 feb 2024 | 3,3210 | 3,4600 | 3,2500 | 3,3650 | 3,3650 | 11.272.100 |
13 feb 2024 | 3,0500 | 3,2100 | 2,9400 | 3,0500 | 3,0500 | 7.709.800 |
12 feb 2024 | 3,0500 | 3,3500 | 3,0400 | 3,2800 | 3,2800 | 13.683.600 |
09 feb 2024 | 2,9900 | 3,0600 | 2,8400 | 3,0400 | 3,0400 | 12.911.600 |
08 feb 2024 | 2,5100 | 2,7550 | 2,4850 | 2,7400 | 2,7400 | 8.600.700 |
07 feb 2024 | 2,4700 | 2,4880 | 2,2740 | 2,4300 | 2,4300 | 5.694.700 |
06 feb 2024 | 2,3900 | 2,5000 | 2,3400 | 2,4600 | 2,4600 | 3.672.200 |
05 feb 2024 | 2,5600 | 2,5700 | 2,4000 | 2,4000 | 2,4000 | 3.604.200 |
02 feb 2024 | 2,6200 | 2,6660 | 2,5000 | 2,5600 | 2,5600 | 3.754.500 |
01 feb 2024 | 2,7000 | 2,7750 | 2,5800 | 2,6900 | 2,6900 | 4.571.800 |
31 gen 2024 | 2,7500 | 2,8850 | 2,6400 | 2,6400 | 2,6400 | 8.778.200 |
30 gen 2024 | 2,9300 | 3,0200 | 2,7800 | 2,8200 | 2,8200 | 5.414.900 |
29 gen 2024 | 2,8600 | 3,0350 | 2,7600 | 2,9500 | 2,9500 | 7.295.500 |
26 gen 2024 | 2,6900 | 2,8350 | 2,6600 | 2,8000 | 2,8000 | 7.276.400 |
25 gen 2024 | 2,4800 | 2,5900 | 2,4600 | 2,5600 | 2,5600 | 4.859.300 |
24 gen 2024 | 2,6000 | 2,7200 | 2,4330 | 2,4700 | 2,4700 | 4.661.600 |
23 gen 2024 | 2,5300 | 2,6200 | 2,4720 | 2,5100 | 2,5100 | 4.620.000 |
22 gen 2024 | 2,4600 | 2,7000 | 2,4300 | 2,6100 | 2,6100 | 5.858.700 |
19 gen 2024 | 2,4600 | 2,5900 | 2,3400 | 2,5300 | 2,5300 | 7.869.100 |
18 gen 2024 | 2,7600 | 2,8150 | 2,4500 | 2,4800 | 2,4800 | 7.282.500 |
17 gen 2024 | 2,6700 | 2,7270 | 2,6200 | 2,6900 | 2,6900 | 5.635.200 |
16 gen 2024 | 2,8400 | 2,9500 | 2,7250 | 2,7800 | 2,7800 | 7.275.200 |
12 gen 2024 | 3,1100 | 3,2000 | 2,8900 | 2,9200 | 2,9200 | 10.608.000 |
11 gen 2024 | 3,8800 | 3,9000 | 3,1300 | 3,1600 | 3,1600 | 17.448.500 |
10 gen 2024 | 3,3600 | 3,6200 | 3,3000 | 3,4600 | 3,4600 | 9.482.400 |
09 gen 2024 | 3,6600 | 3,7200 | 3,4800 | 3,4800 | 3,4800 | 7.695.300 |
08 gen 2024 | 3,7300 | 3,8800 | 3,4290 | 3,7500 | 3,7500 | 11.537.800 |
05 gen 2024 | 3,7500 | 3,7900 | 3,4300 | 3,5800 | 3,5800 | 6.893.100 |
04 gen 2024 | 3,7600 | 4,1200 | 3,6200 | 3,8400 | 3,8400 | 9.672.800 |
03 gen 2024 | 3,4550 | 3,9100 | 3,3600 | 3,7300 | 3,7300 | 13.036.100 |
02 gen 2024 | 4,8300 | 4,8490 | 3,7600 | 3,8100 | 3,8100 | 17.874.800 |
29 dic 2023 | 5,2000 | 5,2700 | 4,0800 | 4,2300 | 4,2300 | 25.067.900 |
28 dic 2023 | 4,7500 | 5,2000 | 4,6400 | 5,0900 | 5,0900 | 22.496.900 |
27 dic 2023 | 4,4500 | 5,0900 | 4,4200 | 4,9800 | 4,9800 | 28.768.500 |
26 dic 2023 | 3,8600 | 4,2770 | 3,7550 | 4,2000 | 4,2000 | 12.614.000 |
22 dic 2023 | 3,4000 | 4,0000 | 3,3100 | 3,9000 | 3,9000 | 16.008.300 |
21 dic 2023 | 3,5000 | 3,5200 | 3,2600 | 3,4600 | 3,4600 | 9.000.700 |
20 dic 2023 | 3,4000 | 3,7200 | 3,3100 | 3,3100 | 3,3100 | 17.539.900 |
19 dic 2023 | 3,3300 | 3,5000 | 3,1650 | 3,2800 | 3,2800 | 9.040.400 |
18 dic 2023 | 3,1100 | 3,3350 | 3,0800 | 3,2600 | 3,2600 | 6.418.700 |
15 dic 2023 | 3,2600 | 3,2700 | 3,1400 | 3,2000 | 3,2000 | 7.094.500 |
14 dic 2023 | 3,2700 | 3,4000 | 3,1400 | 3,2900 | 3,2900 | 7.330.500 |
13 dic 2023 | 2,9400 | 3,2400 | 2,8400 | 3,2200 | 3,2200 | 7.574.300 |
12 dic 2023 | 2,9600 | 3,0700 | 2,8900 | 2,9400 | 2,9400 | 4.405.300 |
11 dic 2023 | 3,2200 | 3,2600 | 2,8000 | 2,8900 | 2,8900 | 10.144.300 |
08 dic 2023 | 3,4500 | 3,5900 | 3,3600 | 3,5500 | 3,5500 | 7.722.000 |
07 dic 2023 | 3,2000 | 3,5000 | 3,1000 | 3,3500 | 3,3500 | 7.232.400 |
*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...