Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 3,0400 | 3,1200 | 2,9800 | 3,0300 | 3,0300 | 686.600 |
25 apr 2024 | 3,0700 | 3,1000 | 2,9400 | 3,0200 | 3,0200 | 690.800 |
24 apr 2024 | 3,0900 | 3,1800 | 3,0000 | 3,0600 | 3,0600 | 1.043.200 |
23 apr 2024 | 3,1700 | 3,2800 | 3,1100 | 3,1100 | 3,1100 | 899.200 |
22 apr 2024 | 3,0300 | 3,2300 | 2,9600 | 3,1900 | 3,1900 | 866.700 |
19 apr 2024 | 3,0300 | 3,1600 | 3,0100 | 3,0300 | 3,0300 | 807.000 |
18 apr 2024 | 3,2100 | 3,2100 | 3,0100 | 3,0400 | 3,0400 | 1.641.700 |
17 apr 2024 | 3,3200 | 3,3700 | 3,1700 | 3,2100 | 3,2100 | 848.700 |
16 apr 2024 | 3,2800 | 3,3600 | 3,2300 | 3,3100 | 3,3100 | 761.900 |
15 apr 2024 | 3,5100 | 3,5400 | 3,2800 | 3,3200 | 3,3200 | 842.900 |
12 apr 2024 | 3,6900 | 3,7300 | 3,4800 | 3,5100 | 3,5100 | 562.100 |
11 apr 2024 | 3,4900 | 3,7300 | 3,4900 | 3,7100 | 3,7100 | 516.800 |
10 apr 2024 | 3,6600 | 3,6800 | 3,4500 | 3,4900 | 3,4900 | 1.133.200 |
09 apr 2024 | 3,7800 | 3,8300 | 3,6800 | 3,7300 | 3,7300 | 596.000 |
08 apr 2024 | 3,8400 | 3,8400 | 3,6700 | 3,8100 | 3,8100 | 538.300 |
05 apr 2024 | 3,7200 | 3,7900 | 3,6600 | 3,7600 | 3,7600 | 851.400 |
04 apr 2024 | 4,0300 | 4,1500 | 3,7100 | 3,7200 | 3,7200 | 1.669.000 |
03 apr 2024 | 4,0000 | 4,0200 | 3,9200 | 3,9800 | 3,9800 | 620.800 |
02 apr 2024 | 3,8700 | 4,0500 | 3,7500 | 3,9900 | 3,9900 | 1.726.100 |
01 apr 2024 | 4,0500 | 4,0700 | 3,8200 | 3,9200 | 3,9200 | 1.214.400 |
28 mar 2024 | 3,8300 | 4,0700 | 3,7900 | 3,9800 | 3,9800 | 1.769.200 |
27 mar 2024 | 3,8300 | 3,8800 | 3,5300 | 3,6400 | 3,6400 | 1.490.700 |
26 mar 2024 | 3,8800 | 3,9900 | 3,7800 | 3,8500 | 3,8500 | 668.600 |
25 mar 2024 | 4,0500 | 4,1700 | 3,8500 | 3,8700 | 3,8700 | 1.364.300 |
22 mar 2024 | 3,8400 | 4,1300 | 3,8000 | 4,0500 | 4,0500 | 1.187.700 |
21 mar 2024 | 3,8000 | 3,9600 | 3,7600 | 3,8700 | 3,8700 | 966.100 |
20 mar 2024 | 3,8000 | 3,8500 | 3,6000 | 3,7300 | 3,7300 | 1.355.200 |
19 mar 2024 | 3,5800 | 3,9700 | 3,5100 | 3,7800 | 3,7800 | 2.483.500 |
18 mar 2024 | 3,5100 | 3,5100 | 3,3500 | 3,3500 | 3,3500 | 471.700 |
15 mar 2024 | 3,4000 | 3,5300 | 3,3900 | 3,4800 | 3,4800 | 1.525.500 |
14 mar 2024 | 3,5400 | 3,5700 | 3,3800 | 3,3800 | 3,3800 | 999.100 |
13 mar 2024 | 3,6100 | 3,7200 | 3,5400 | 3,5400 | 3,5400 | 483.900 |
12 mar 2024 | 3,7900 | 3,7900 | 3,6000 | 3,6300 | 3,6300 | 657.800 |
11 mar 2024 | 3,9900 | 4,0500 | 3,7500 | 3,7700 | 3,7700 | 755.500 |
08 mar 2024 | 4,0800 | 4,2200 | 3,9300 | 4,0000 | 4,0000 | 1.273.800 |
07 mar 2024 | 4,0000 | 4,1300 | 3,9700 | 4,0700 | 4,0700 | 741.400 |
06 mar 2024 | 4,1000 | 4,2200 | 3,9800 | 4,0000 | 4,0000 | 968.600 |
05 mar 2024 | 4,2100 | 4,3400 | 4,0100 | 4,0500 | 4,0500 | 1.076.000 |
04 mar 2024 | 4,4000 | 4,4500 | 3,9400 | 4,2400 | 4,2400 | 2.971.200 |
01 mar 2024 | 4,0000 | 4,2000 | 3,9200 | 4,2000 | 4,2000 | 807.000 |
29 feb 2024 | 4,0000 | 4,0400 | 3,8500 | 3,9200 | 3,9200 | 408.400 |
28 feb 2024 | 3,8500 | 4,1300 | 3,7700 | 3,9400 | 3,9400 | 1.646.700 |
27 feb 2024 | 3,5700 | 3,9500 | 3,5400 | 3,8800 | 3,8800 | 1.951.500 |
26 feb 2024 | 3,3500 | 3,5100 | 3,3500 | 3,4900 | 3,4900 | 1.169.400 |
23 feb 2024 | 3,3500 | 3,3700 | 3,2400 | 3,3400 | 3,3400 | 878.800 |
22 feb 2024 | 3,3700 | 3,4900 | 3,3400 | 3,3500 | 3,3500 | 555.400 |
21 feb 2024 | 3,2900 | 3,3500 | 3,2500 | 3,2800 | 3,2800 | 529.000 |
20 feb 2024 | 3,4300 | 3,4700 | 3,2500 | 3,2900 | 3,2900 | 1.060.900 |
16 feb 2024 | 3,5800 | 3,6300 | 3,4400 | 3,4500 | 3,4500 | 515.900 |
15 feb 2024 | 3,5000 | 3,6400 | 3,4300 | 3,5900 | 3,5900 | 1.137.700 |
14 feb 2024 | 3,4400 | 3,5900 | 3,3800 | 3,5000 | 3,5000 | 714.400 |
13 feb 2024 | 3,4100 | 3,4800 | 3,3300 | 3,3900 | 3,3900 | 1.293.900 |
12 feb 2024 | 3,5000 | 3,5400 | 3,4200 | 3,5000 | 3,5000 | 915.100 |
09 feb 2024 | 3,5300 | 3,5900 | 3,4700 | 3,5000 | 3,5000 | 465.400 |
08 feb 2024 | 3,5100 | 3,6200 | 3,4500 | 3,5100 | 3,5100 | 548.200 |
07 feb 2024 | 3,5600 | 3,6000 | 3,4100 | 3,5300 | 3,5300 | 553.700 |
06 feb 2024 | 3,4000 | 3,5900 | 3,4000 | 3,5500 | 3,5500 | 524.700 |
05 feb 2024 | 3,7000 | 3,7000 | 3,3600 | 3,4200 | 3,4200 | 1.948.600 |
02 feb 2024 | 3,8400 | 3,9600 | 3,6600 | 3,7600 | 3,7600 | 1.153.800 |
01 feb 2024 | 4,0100 | 4,0100 | 3,7200 | 3,9300 | 3,9300 | 1.298.500 |
31 gen 2024 | 3,9500 | 4,2400 | 3,9000 | 3,9100 | 3,9100 | 1.630.800 |
30 gen 2024 | 4,1900 | 4,3800 | 3,9000 | 3,9700 | 3,9700 | 1.269.000 |
29 gen 2024 | 3,6900 | 4,2800 | 3,6600 | 4,2100 | 4,2100 | 2.871.700 |
26 gen 2024 | 3,6000 | 3,8100 | 3,5000 | 3,7500 | 3,7500 | 1.615.700 |
25 gen 2024 | 3,4000 | 3,5900 | 3,3300 | 3,5900 | 3,5900 | 1.184.400 |
24 gen 2024 | 3,7400 | 3,7400 | 3,3500 | 3,3600 | 3,3600 | 1.896.400 |
23 gen 2024 | 3,6600 | 3,7600 | 3,5300 | 3,6900 | 3,6900 | 1.158.400 |
22 gen 2024 | 3,5500 | 3,8900 | 3,5300 | 3,6400 | 3,6400 | 3.094.300 |
19 gen 2024 | 3,4800 | 3,6100 | 3,3800 | 3,4800 | 3,4800 | 1.190.700 |
18 gen 2024 | 3,4200 | 3,5700 | 3,3500 | 3,5400 | 3,5400 | 732.700 |
17 gen 2024 | 3,6900 | 3,7300 | 3,3300 | 3,4000 | 3,4000 | 2.151.400 |
16 gen 2024 | 3,4900 | 3,8000 | 3,4100 | 3,7000 | 3,7000 | 2.580.600 |
12 gen 2024 | 3,4000 | 3,5700 | 3,3300 | 3,5100 | 3,5100 | 1.201.200 |
11 gen 2024 | 3,5000 | 3,5700 | 3,2300 | 3,4400 | 3,4400 | 1.876.400 |
10 gen 2024 | 3,7000 | 3,7800 | 3,3000 | 3,4700 | 3,4700 | 2.806.400 |
09 gen 2024 | 3,2800 | 3,7500 | 3,2600 | 3,6500 | 3,6500 | 5.057.300 |
08 gen 2024 | 3,1200 | 3,5900 | 2,9200 | 3,2000 | 3,2000 | 31.005.100 |
05 gen 2024 | 2,9100 | 2,9100 | 2,5500 | 2,7100 | 2,7100 | 2.191.700 |
04 gen 2024 | 2,8900 | 3,0600 | 2,7800 | 2,8300 | 2,8300 | 1.454.700 |
03 gen 2024 | 2,9500 | 3,1300 | 2,8000 | 2,8300 | 2,8300 | 1.914.200 |
02 gen 2024 | 2,8900 | 3,2000 | 2,7800 | 2,8600 | 2,8600 | 2.324.800 |
29 dic 2023 | 2,6200 | 2,8400 | 2,5500 | 2,7700 | 2,7700 | 833.900 |
28 dic 2023 | 2,7200 | 2,7400 | 2,4600 | 2,4900 | 2,4900 | 708.400 |
27 dic 2023 | 2,6100 | 2,6900 | 2,5600 | 2,6000 | 2,6000 | 210.400 |
26 dic 2023 | 2,7600 | 2,7600 | 2,5800 | 2,6100 | 2,6100 | 461.200 |
22 dic 2023 | 2,6400 | 2,6800 | 2,5100 | 2,5800 | 2,5800 | 386.000 |
21 dic 2023 | 2,6900 | 2,6900 | 2,5000 | 2,6400 | 2,6400 | 582.000 |
20 dic 2023 | 2,6900 | 2,6900 | 2,5000 | 2,5700 | 2,5700 | 214.700 |
19 dic 2023 | 2,6800 | 2,7700 | 2,5000 | 2,6000 | 2,6000 | 351.500 |
18 dic 2023 | 2,6900 | 2,6900 | 2,5000 | 2,5300 | 2,5300 | 160.600 |
15 dic 2023 | 2,7800 | 2,7800 | 2,5700 | 2,6500 | 2,6500 | 225.100 |
14 dic 2023 | 2,8100 | 2,8400 | 2,6500 | 2,6500 | 2,6500 | 219.600 |
13 dic 2023 | 2,6300 | 2,9000 | 2,6300 | 2,7500 | 2,7500 | 555.200 |
12 dic 2023 | 2,5200 | 2,6600 | 2,4300 | 2,6200 | 2,6200 | 212.600 |
11 dic 2023 | 2,6600 | 2,6600 | 2,4200 | 2,5800 | 2,5800 | 236.500 |
08 dic 2023 | 2,5100 | 2,6500 | 2,4500 | 2,6500 | 2,6500 | 309.200 |
07 dic 2023 | 2,5000 | 2,5700 | 2,4000 | 2,5100 | 2,5100 | 149.500 |
06 dic 2023 | 2,5500 | 2,6200 | 2,4500 | 2,5500 | 2,5500 | 110.900 |
05 dic 2023 | 2,5100 | 2,6400 | 2,4400 | 2,5500 | 2,5500 | 123.300 |
04 dic 2023 | 2,5600 | 2,5800 | 2,4000 | 2,5000 | 2,5000 | 120.700 |
*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...