Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 2,4400 | 2,6800 | 2,4900 | 2,6399 | 2,6399 | 267.054 |
24 apr 2024 | 2,5900 | 2,6800 | 2,5700 | 2,6600 | 2,6600 | 398.300 |
23 apr 2024 | 2,4400 | 2,5900 | 2,4100 | 2,5500 | 2,5500 | 722.600 |
22 apr 2024 | 2,3100 | 2,4500 | 2,2680 | 2,4400 | 2,4400 | 331.800 |
19 apr 2024 | 2,3500 | 2,3700 | 2,2600 | 2,3200 | 2,3200 | 360.700 |
18 apr 2024 | 2,3900 | 2,5200 | 2,3650 | 2,3800 | 2,3800 | 336.900 |
17 apr 2024 | 2,3900 | 2,4100 | 2,3400 | 2,3500 | 2,3500 | 262.800 |
16 apr 2024 | 2,3500 | 2,4200 | 2,3400 | 2,3800 | 2,3800 | 207.900 |
15 apr 2024 | 2,4300 | 2,4700 | 2,3700 | 2,3800 | 2,3800 | 449.700 |
12 apr 2024 | 2,4800 | 2,5370 | 2,3700 | 2,3700 | 2,3700 | 357.900 |
11 apr 2024 | 2,4700 | 2,6100 | 2,4700 | 2,5400 | 2,5400 | 439.300 |
10 apr 2024 | 2,4800 | 2,5500 | 2,4300 | 2,4700 | 2,4700 | 853.600 |
09 apr 2024 | 2,3400 | 2,4990 | 2,3400 | 2,4800 | 2,4800 | 423.100 |
08 apr 2024 | 2,3200 | 2,4050 | 2,3000 | 2,3000 | 2,3000 | 294.400 |
05 apr 2024 | 2,3000 | 2,3500 | 2,2900 | 2,3300 | 2,3300 | 168.300 |
04 apr 2024 | 2,3700 | 2,3950 | 2,2900 | 2,3000 | 2,3000 | 297.300 |
03 apr 2024 | 2,2300 | 2,3550 | 2,2300 | 2,3200 | 2,3200 | 350.400 |
02 apr 2024 | 2,2900 | 2,3300 | 2,2500 | 2,2600 | 2,2600 | 487.100 |
01 apr 2024 | 2,3600 | 2,3700 | 2,2700 | 2,3300 | 2,3300 | 349.600 |
28 mar 2024 | 2,3600 | 2,4100 | 2,2850 | 2,3000 | 2,3000 | 462.800 |
27 mar 2024 | 2,2300 | 2,3800 | 2,2300 | 2,3200 | 2,3200 | 593.600 |
26 mar 2024 | 2,2300 | 2,3300 | 2,2300 | 2,2800 | 2,2800 | 525.800 |
25 mar 2024 | 2,3200 | 2,3700 | 2,2300 | 2,2900 | 2,2900 | 647.800 |
22 mar 2024 | 2,3500 | 2,3700 | 2,2600 | 2,3000 | 2,3000 | 740.800 |
21 mar 2024 | 2,5600 | 2,6800 | 2,3340 | 2,4000 | 2,4000 | 2.420.100 |
20 mar 2024 | 2,8900 | 2,9320 | 2,8100 | 2,8800 | 2,8800 | 625.000 |
19 mar 2024 | 2,7400 | 2,8700 | 2,6600 | 2,8000 | 2,8000 | 508.700 |
18 mar 2024 | 2,8500 | 2,8700 | 2,7280 | 2,7400 | 2,7400 | 400.100 |
15 mar 2024 | 2,7800 | 2,8950 | 2,7100 | 2,8300 | 2,8300 | 600.500 |
14 mar 2024 | 2,7400 | 2,8500 | 2,6650 | 2,7800 | 2,7800 | 721.400 |
13 mar 2024 | 2,8800 | 3,0500 | 2,8300 | 2,8400 | 2,8400 | 1.370.400 |
12 mar 2024 | 2,6500 | 2,9200 | 2,5550 | 2,9000 | 2,9000 | 1.895.600 |
11 mar 2024 | 2,4700 | 2,6700 | 2,4600 | 2,5500 | 2,5500 | 1.064.200 |
08 mar 2024 | 2,4600 | 2,5600 | 2,4000 | 2,4400 | 2,4400 | 254.300 |
07 mar 2024 | 2,4500 | 2,4900 | 2,3700 | 2,4100 | 2,4100 | 360.100 |
06 mar 2024 | 2,4800 | 2,6450 | 2,4600 | 2,4700 | 2,4700 | 725.500 |
05 mar 2024 | 2,3600 | 2,4300 | 2,3500 | 2,4000 | 2,4000 | 346.200 |
04 mar 2024 | 2,3700 | 2,4200 | 2,3450 | 2,4200 | 2,4200 | 556.600 |
01 mar 2024 | 2,3700 | 2,4500 | 2,3600 | 2,3600 | 2,3600 | 584.300 |
29 feb 2024 | 2,3400 | 2,3900 | 2,3000 | 2,3600 | 2,3600 | 472.100 |
28 feb 2024 | 2,4400 | 2,4400 | 2,3100 | 2,3100 | 2,3100 | 500.400 |
27 feb 2024 | 2,3800 | 2,4900 | 2,3800 | 2,4500 | 2,4500 | 443.300 |
26 feb 2024 | 2,4300 | 2,4600 | 2,3400 | 2,3600 | 2,3600 | 356.100 |
23 feb 2024 | 2,4900 | 2,4900 | 2,3400 | 2,4100 | 2,4100 | 531.300 |
22 feb 2024 | 2,4500 | 2,4650 | 2,4100 | 2,4600 | 2,4600 | 304.900 |
21 feb 2024 | 2,3800 | 2,4590 | 2,3700 | 2,4000 | 2,4000 | 340.600 |
20 feb 2024 | 2,4850 | 2,5200 | 2,3300 | 2,3600 | 2,3600 | 461.400 |
16 feb 2024 | 2,5600 | 2,5900 | 2,4580 | 2,5000 | 2,5000 | 613.600 |
15 feb 2024 | 2,4900 | 2,5400 | 2,4600 | 2,4900 | 2,4900 | 236.500 |
14 feb 2024 | 2,3800 | 2,5000 | 2,3700 | 2,4500 | 2,4500 | 535.600 |
13 feb 2024 | 2,4900 | 2,5150 | 2,3400 | 2,3400 | 2,3400 | 594.300 |
12 feb 2024 | 2,3600 | 2,5550 | 2,3600 | 2,5500 | 2,5500 | 739.900 |
09 feb 2024 | 2,3600 | 2,3700 | 2,2850 | 2,3500 | 2,3500 | 415.900 |
08 feb 2024 | 2,3700 | 2,3700 | 2,2800 | 2,3300 | 2,3300 | 687.700 |
07 feb 2024 | 2,3400 | 2,3850 | 2,3000 | 2,3400 | 2,3400 | 978.300 |
06 feb 2024 | 2,2900 | 2,4100 | 2,2300 | 2,4000 | 2,4000 | 1.329.200 |
05 feb 2024 | 2,1500 | 2,1900 | 2,0800 | 2,0900 | 2,0900 | 384.800 |
02 feb 2024 | 2,1700 | 2,2000 | 2,1100 | 2,1400 | 2,1400 | 476.000 |
01 feb 2024 | 2,3000 | 2,3500 | 2,2100 | 2,2200 | 2,2200 | 1.152.800 |
31 gen 2024 | 2,2100 | 2,3380 | 2,1900 | 2,2100 | 2,2100 | 752.400 |
30 gen 2024 | 2,2700 | 2,3050 | 2,2100 | 2,2100 | 2,2100 | 379.300 |
29 gen 2024 | 2,4200 | 2,4200 | 2,2500 | 2,3400 | 2,3400 | 518.300 |
26 gen 2024 | 2,4500 | 2,4900 | 2,3200 | 2,3600 | 2,3600 | 817.100 |
25 gen 2024 | 2,6100 | 2,6700 | 2,4410 | 2,4600 | 2,4600 | 1.279.200 |
24 gen 2024 | 2,4300 | 2,6700 | 2,3200 | 2,6400 | 2,6400 | 3.026.400 |
23 gen 2024 | 2,2100 | 2,3200 | 2,1200 | 2,2500 | 2,2500 | 1.412.500 |
22 gen 2024 | 1,9700 | 2,0950 | 1,9200 | 2,0700 | 2,0700 | 275.100 |
19 gen 2024 | 1,9800 | 2,0800 | 1,9400 | 2,0700 | 2,0700 | 507.400 |
18 gen 2024 | 2,0100 | 2,1200 | 1,9800 | 2,0300 | 2,0300 | 680.000 |
17 gen 2024 | 2,0300 | 2,0300 | 1,9000 | 1,9700 | 1,9700 | 1.363.000 |
16 gen 2024 | 2,2100 | 2,2200 | 2,0900 | 2,0900 | 2,0900 | 717.400 |
12 gen 2024 | 2,2600 | 2,2900 | 2,2400 | 2,2400 | 2,2400 | 307.400 |
11 gen 2024 | 2,3000 | 2,3040 | 2,2200 | 2,2400 | 2,2400 | 450.300 |
10 gen 2024 | 2,2600 | 2,3000 | 2,2250 | 2,2700 | 2,2700 | 779.200 |
09 gen 2024 | 2,3300 | 2,3650 | 2,2500 | 2,2700 | 2,2700 | 773.400 |
08 gen 2024 | 2,3600 | 2,4500 | 2,3200 | 2,3900 | 2,3900 | 503.100 |
05 gen 2024 | 2,5000 | 2,5400 | 2,4000 | 2,4000 | 2,4000 | 766.200 |
04 gen 2024 | 2,5700 | 2,5850 | 2,4600 | 2,5100 | 2,5100 | 956.600 |
03 gen 2024 | 2,6300 | 2,6570 | 2,5700 | 2,5800 | 2,5800 | 736.600 |
02 gen 2024 | 2,7000 | 2,7050 | 2,6250 | 2,6400 | 2,6400 | 443.000 |
29 dic 2023 | 2,7200 | 2,7790 | 2,7090 | 2,7400 | 2,7400 | 438.800 |
28 dic 2023 | 2,6800 | 2,7890 | 2,6700 | 2,7300 | 2,7300 | 592.900 |
27 dic 2023 | 2,8800 | 2,9200 | 2,6200 | 2,6200 | 2,6200 | 2.252.600 |
26 dic 2023 | 2,8400 | 2,9100 | 2,8100 | 2,8600 | 2,8600 | 443.900 |
22 dic 2023 | 2,8400 | 2,9600 | 2,8100 | 2,8200 | 2,8200 | 767.800 |
21 dic 2023 | 2,8200 | 2,9300 | 2,7900 | 2,9300 | 2,9300 | 632.300 |
20 dic 2023 | 2,8600 | 2,9000 | 2,7700 | 2,7800 | 2,7800 | 609.200 |
19 dic 2023 | 2,9500 | 2,9900 | 2,8800 | 2,9000 | 2,9000 | 893.700 |
18 dic 2023 | 2,9700 | 3,0590 | 2,8700 | 2,9400 | 2,9400 | 918.000 |
15 dic 2023 | 2,9900 | 3,0300 | 2,9300 | 2,9700 | 2,9700 | 610.400 |
14 dic 2023 | 2,8600 | 2,9900 | 2,8600 | 2,9500 | 2,9500 | 628.900 |
13 dic 2023 | 2,8000 | 2,9100 | 2,7300 | 2,8600 | 2,8600 | 352.200 |
12 dic 2023 | 2,8300 | 2,8700 | 2,8090 | 2,8300 | 2,8300 | 326.200 |
11 dic 2023 | 2,8900 | 2,9000 | 2,8300 | 2,8500 | 2,8500 | 245.300 |
08 dic 2023 | 2,8400 | 2,9900 | 2,8000 | 2,9300 | 2,9300 | 944.000 |
07 dic 2023 | 2,7400 | 2,8900 | 2,7000 | 2,8500 | 2,8500 | 944.300 |
06 dic 2023 | 2,7100 | 2,8800 | 2,7100 | 2,7600 | 2,7600 | 562.600 |
05 dic 2023 | 2,7200 | 2,7300 | 2,6500 | 2,6900 | 2,6900 | 339.200 |
04 dic 2023 | 2,7800 | 2,7950 | 2,7100 | 2,7300 | 2,7300 | 370.500 |
01 dic 2023 | 2,8600 | 2,9200 | 2,7500 | 2,8100 | 2,8100 | 606.100 |
*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...