Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 3,1600 | 3,2300 | 3,0500 | 3,1100 | 3,1100 | 12.489 |
20 mag 2024 | 3,3800 | 3,4900 | 3,0700 | 3,1300 | 3,1300 | 14.900 |
17 mag 2024 | 3,2000 | 3,3100 | 3,1700 | 3,3000 | 3,3000 | 16.800 |
16 mag 2024 | 3,5400 | 3,5400 | 3,0000 | 3,2500 | 3,2500 | 17.000 |
15 mag 2024 | 3,4700 | 3,5400 | 3,2600 | 3,2700 | 3,2700 | 60.900 |
14 mag 2024 | 2,4900 | 3,1900 | 2,3600 | 3,1700 | 3,1700 | 54.600 |
13 mag 2024 | 2,6000 | 2,6000 | 2,4000 | 2,5700 | 2,5700 | 11.300 |
10 mag 2024 | 2,7600 | 2,7600 | 2,5400 | 2,6500 | 2,6500 | 6.700 |
09 mag 2024 | 2,6700 | 2,7900 | 2,4800 | 2,6200 | 2,6200 | 11.200 |
08 mag 2024 | 2,6300 | 2,7500 | 2,6100 | 2,6400 | 2,6400 | 3.000 |
07 mag 2024 | 2,6900 | 2,8000 | 2,5900 | 2,6100 | 2,6100 | 2.400 |
06 mag 2024 | 2,8300 | 2,8400 | 2,7500 | 2,7500 | 2,7500 | 9.600 |
03 mag 2024 | 2,7500 | 2,8500 | 2,6600 | 2,8000 | 2,8000 | 9.400 |
02 mag 2024 | 2,3900 | 2,7700 | 2,3600 | 2,6800 | 2,6800 | 14.600 |
01 mag 2024 | 2,3700 | 2,4300 | 2,3000 | 2,3900 | 2,3900 | 5.700 |
30 apr 2024 | 2,2600 | 2,4300 | 2,2600 | 2,3500 | 2,3500 | 5.700 |
29 apr 2024 | 2,3700 | 2,3900 | 2,2800 | 2,3400 | 2,3400 | 4.200 |
26 apr 2024 | 2,4400 | 2,4500 | 2,3600 | 2,4200 | 2,4200 | 3.700 |
25 apr 2024 | 2,4900 | 2,6100 | 2,2200 | 2,3000 | 2,3000 | 27.800 |
24 apr 2024 | 2,5100 | 2,5800 | 2,4400 | 2,4400 | 2,4400 | 9.100 |
23 apr 2024 | 2,4100 | 2,5100 | 2,3600 | 2,5100 | 2,5100 | 13.000 |
22 apr 2024 | 2,3300 | 2,5000 | 2,2800 | 2,4300 | 2,4300 | 13.100 |
19 apr 2024 | 2,1800 | 2,3000 | 2,1800 | 2,2500 | 2,2500 | 10.100 |
18 apr 2024 | 2,2800 | 2,3600 | 2,1400 | 2,2400 | 2,2400 | 91.900 |
17 apr 2024 | 2,2500 | 2,3500 | 2,0500 | 2,2400 | 2,2400 | 41.100 |
16 apr 2024 | 2,3000 | 2,4100 | 2,0900 | 2,3400 | 2,3400 | 30.100 |
15 apr 2024 | 2,5800 | 2,5800 | 2,4700 | 2,5000 | 2,5000 | 10.600 |
12 apr 2024 | 2,6000 | 2,6800 | 2,5000 | 2,6000 | 2,6000 | 33.500 |
11 apr 2024 | 2,9600 | 2,9600 | 2,6100 | 2,6500 | 2,6500 | 88.900 |
10 apr 2024 | 3,1300 | 3,1300 | 2,9500 | 2,9600 | 2,9600 | 100.100 |
09 apr 2024 | 3,0700 | 3,2600 | 3,0400 | 3,1300 | 3,1300 | 12.800 |
08 apr 2024 | 3,2300 | 3,2500 | 3,0300 | 3,1100 | 3,1100 | 11.200 |
05 apr 2024 | 3,3100 | 3,3500 | 3,1000 | 3,2000 | 3,2000 | 52.200 |
04 apr 2024 | 3,3500 | 3,4500 | 3,2100 | 3,3100 | 3,3100 | 20.800 |
03 apr 2024 | 3,4900 | 3,4900 | 3,1800 | 3,2700 | 3,2700 | 129.000 |
02 apr 2024 | 3,6500 | 3,6500 | 3,4200 | 3,5100 | 3,5100 | 9.400 |
01 apr 2024 | 3,6900 | 3,6900 | 3,4400 | 3,6600 | 3,6600 | 97.000 |
28 mar 2024 | 2,9500 | 3,7200 | 2,9500 | 3,6100 | 3,6100 | 127.200 |
27 mar 2024 | 2,9700 | 3,1800 | 2,9700 | 3,0000 | 3,0000 | 161.100 |
26 mar 2024 | 2,9500 | 3,0900 | 2,9200 | 3,0000 | 3,0000 | 151.000 |
25 mar 2024 | 2,9900 | 3,0800 | 2,9600 | 2,9900 | 2,9900 | 34.200 |
22 mar 2024 | 3,0900 | 3,0900 | 3,0400 | 3,0600 | 3,0600 | 20.800 |
21 mar 2024 | 3,0700 | 3,1600 | 2,9900 | 3,0500 | 3,0500 | 22.500 |
20 mar 2024 | 3,2200 | 3,3000 | 3,0000 | 3,1100 | 3,1100 | 39.200 |
19 mar 2024 | 2,9700 | 3,1900 | 2,9700 | 3,0800 | 3,0800 | 62.600 |
18 mar 2024 | 3,1400 | 3,2500 | 2,9300 | 3,0300 | 3,0300 | 66.300 |
15 mar 2024 | 3,5200 | 3,6900 | 3,1400 | 3,1800 | 3,1800 | 248.500 |
14 mar 2024 | 3,8000 | 3,8200 | 3,4500 | 3,4900 | 3,4900 | 60.100 |
13 mar 2024 | 4,1300 | 4,1400 | 3,8100 | 3,8100 | 3,8100 | 48.100 |
12 mar 2024 | 4,5600 | 4,5800 | 4,0200 | 4,1000 | 4,1000 | 57.600 |
11 mar 2024 | 4,7400 | 4,7800 | 4,4300 | 4,6300 | 4,6300 | 87.100 |
08 mar 2024 | 5,1700 | 5,2400 | 4,6600 | 4,8700 | 4,8700 | 125.900 |
07 mar 2024 | 5,4300 | 5,7700 | 5,2500 | 5,6500 | 5,6500 | 84.900 |
06 mar 2024 | 5,3700 | 6,0000 | 5,1500 | 5,8900 | 5,8900 | 161.200 |
05 mar 2024 | 6,2000 | 6,8600 | 4,6400 | 5,6600 | 5,6600 | 9.784.100 |
04 mar 2024 | 5,3400 | 5,5900 | 5,0000 | 5,0900 | 5,0900 | 25.100 |
01 mar 2024 | 5,4900 | 5,7000 | 5,3500 | 5,5100 | 5,5100 | 6.000 |
29 feb 2024 | 5,7500 | 5,7500 | 5,3400 | 5,5900 | 5,5900 | 5.000 |
28 feb 2024 | 5,8900 | 5,8900 | 5,5700 | 5,6900 | 5,6900 | 7.500 |
27 feb 2024 | 5,3000 | 5,4800 | 5,3000 | 5,4800 | 5,4800 | 7.900 |
26 feb 2024 | 5,4400 | 5,4800 | 5,4000 | 5,4400 | 5,4400 | 7.500 |
23 feb 2024 | 5,5500 | 5,5500 | 5,3900 | 5,5500 | 5,5500 | 7.400 |
22 feb 2024 | 5,5400 | 5,5400 | 5,4000 | 5,4800 | 5,4800 | 9.800 |
21 feb 2024 | 5,6300 | 5,7000 | 5,5000 | 5,5500 | 5,5500 | 13.800 |
20 feb 2024 | 5,7600 | 5,8300 | 5,2700 | 5,6000 | 5,6000 | 9.400 |
16 feb 2024 | 5,8000 | 6,0100 | 5,8000 | 5,8000 | 5,8000 | 14.600 |
15 feb 2024 | 6,0600 | 6,1900 | 5,8100 | 5,9700 | 5,9700 | 14.400 |
14 feb 2024 | 6,1000 | 6,2300 | 5,7900 | 6,0200 | 6,0200 | 25.900 |
13 feb 2024 | 6,0000 | 6,4500 | 6,0000 | 6,0700 | 6,0700 | 6.600 |
12 feb 2024 | 6,1700 | 6,5700 | 6,0500 | 6,1200 | 6,1200 | 35.800 |
09 feb 2024 | 6,2100 | 6,3100 | 6,0400 | 6,2400 | 6,2400 | 5.500 |
08 feb 2024 | 6,1700 | 6,3000 | 6,0400 | 6,2600 | 6,2600 | 5.000 |
07 feb 2024 | 6,3400 | 6,3500 | 6,1600 | 6,1800 | 6,1800 | 7.900 |
06 feb 2024 | 6,4300 | 6,4500 | 6,1000 | 6,4500 | 6,4500 | 4.700 |
05 feb 2024 | 6,2500 | 6,4800 | 6,0400 | 6,4000 | 6,4000 | 11.400 |
02 feb 2024 | 6,4400 | 6,4400 | 6,0000 | 6,2900 | 6,2900 | 20.300 |
01 feb 2024 | 7,1500 | 7,1900 | 6,1900 | 6,5800 | 6,5800 | 52.300 |
31 gen 2024 | 6,6100 | 6,8600 | 6,5500 | 6,8600 | 6,8600 | 17.500 |
30 gen 2024 | 6,4100 | 6,9800 | 6,1700 | 6,5500 | 6,5500 | 22.800 |
29 gen 2024 | 6,8700 | 7,2100 | 6,5500 | 6,6100 | 6,6100 | 20.900 |
26 gen 2024 | 7,8300 | 8,1900 | 6,8400 | 7,0000 | 7,0000 | 65.800 |
25 gen 2024 | 6,4000 | 7,9300 | 6,1000 | 7,8500 | 7,8500 | 202.500 |
24 gen 2024 | 5,5100 | 7,0500 | 5,2700 | 6,1000 | 6,1000 | 139.900 |
23 gen 2024 | 5,2600 | 5,5000 | 5,0600 | 5,4200 | 5,4200 | 23.100 |
22 gen 2024 | 4,6600 | 5,5200 | 4,6100 | 5,0100 | 5,0100 | 60.600 |
19 gen 2024 | 4,9000 | 5,2800 | 4,6300 | 4,7700 | 4,7700 | 55.700 |
18 gen 2024 | 4,9000 | 5,6700 | 4,7900 | 5,0400 | 5,0400 | 54.900 |
17 gen 2024 | 5,3100 | 5,4800 | 4,7900 | 4,9500 | 4,9500 | 41.800 |
16 gen 2024 | 5,7600 | 5,9200 | 5,2700 | 5,3900 | 5,3900 | 51.500 |
12 gen 2024 | 6,1700 | 6,2900 | 6,0300 | 6,0800 | 6,0800 | 20.600 |
11 gen 2024 | 6,2000 | 6,3900 | 6,0000 | 6,1500 | 6,1500 | 23.000 |
10 gen 2024 | 6,4400 | 6,6600 | 6,2500 | 6,2600 | 6,2600 | 19.000 |
09 gen 2024 | 6,1900 | 6,5000 | 6,1300 | 6,5000 | 6,5000 | 17.600 |
08 gen 2024 | 6,5300 | 6,7300 | 6,0000 | 6,1700 | 6,1700 | 72.600 |
05 gen 2024 | 6,8500 | 6,9700 | 6,3100 | 6,6600 | 6,6600 | 24.700 |
04 gen 2024 | 6,5500 | 7,0000 | 6,5500 | 6,8500 | 6,8500 | 20.100 |
03 gen 2024 | 6,9400 | 7,1000 | 6,5100 | 6,5800 | 6,5800 | 26.000 |
02 gen 2024 | 7,0500 | 7,2700 | 6,8100 | 7,2200 | 7,2200 | 20.900 |
29 dic 2023 | 7,2700 | 7,5000 | 6,8400 | 7,1600 | 7,1600 | 76.100 |
28 dic 2023 | 6,2600 | 7,1900 | 6,1000 | 7,1900 | 7,1900 | 85.100 |
*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...