Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,6700 | 2,7489 | 2,5000 | 2,5300 | 2,5300 | 452.992 |
02 mag 2024 | 2,4500 | 2,6000 | 2,4000 | 2,5700 | 2,5700 | 598.900 |
01 mag 2024 | 2,2000 | 2,5200 | 2,2000 | 2,4500 | 2,4500 | 634.100 |
30 apr 2024 | 2,3200 | 2,4700 | 2,2100 | 2,4200 | 2,4200 | 579.300 |
29 apr 2024 | 2,1100 | 2,4000 | 2,1000 | 2,3500 | 2,3500 | 823.300 |
26 apr 2024 | 2,0600 | 2,2500 | 2,0200 | 2,1200 | 2,1200 | 703.200 |
25 apr 2024 | 1,9200 | 2,0600 | 1,9200 | 2,0400 | 2,0400 | 383.500 |
24 apr 2024 | 2,1300 | 2,1700 | 1,9400 | 1,9600 | 1,9600 | 332.700 |
23 apr 2024 | 1,9400 | 2,2200 | 1,9400 | 2,1500 | 2,1500 | 801.700 |
22 apr 2024 | 1,9400 | 2,0000 | 1,8100 | 1,9400 | 1,9400 | 535.100 |
19 apr 2024 | 2,2800 | 2,3600 | 1,9000 | 1,9500 | 1,9500 | 1.103.900 |
18 apr 2024 | 2,3900 | 2,5300 | 2,2000 | 2,3000 | 2,3000 | 1.128.100 |
17 apr 2024 | 2,0000 | 2,4500 | 1,9600 | 2,3800 | 2,3800 | 1.529.800 |
16 apr 2024 | 2,1100 | 2,2200 | 1,9600 | 2,0100 | 2,0100 | 974.600 |
15 apr 2024 | 2,3200 | 2,4500 | 1,8400 | 2,2100 | 2,2100 | 2.358.500 |
12 apr 2024 | 1,9500 | 2,6800 | 1,7900 | 2,2100 | 2,2100 | 1.761.500 |
11 apr 2024 | 1,7200 | 1,9500 | 1,6200 | 1,9300 | 1,9300 | 1.092.900 |
10 apr 2024 | 1,6900 | 1,7800 | 1,5000 | 1,7500 | 1,7500 | 680.700 |
09 apr 2024 | 1,5200 | 1,6900 | 1,5200 | 1,6100 | 1,6100 | 718.100 |
08 apr 2024 | 1,5800 | 1,6000 | 1,4500 | 1,5300 | 1,5300 | 503.200 |
05 apr 2024 | 1,4700 | 1,7300 | 1,4300 | 1,5600 | 1,5600 | 2.102.000 |
04 apr 2024 | 1,5000 | 1,6200 | 1,4500 | 1,4500 | 1,4500 | 709.800 |
03 apr 2024 | 1,4100 | 1,5200 | 1,3600 | 1,4500 | 1,4500 | 604.200 |
02 apr 2024 | 1,3200 | 1,4400 | 1,2800 | 1,4300 | 1,4300 | 924.500 |
01 apr 2024 | 1,6000 | 1,6000 | 1,3800 | 1,3800 | 1,3800 | 1.100.200 |
28 mar 2024 | 1,3900 | 1,5800 | 1,3900 | 1,4700 | 1,4700 | 989.400 |
27 mar 2024 | 1,4200 | 1,4200 | 1,2800 | 1,3900 | 1,3900 | 1.111.000 |
26 mar 2024 | 1,4700 | 1,5700 | 1,4100 | 1,4100 | 1,4100 | 980.400 |
25 mar 2024 | 1,6400 | 1,6900 | 1,3800 | 1,4300 | 1,4300 | 2.107.200 |
22 mar 2024 | 1,9700 | 2,0100 | 1,5200 | 1,6000 | 1,6000 | 4.146.400 |
21 mar 2024 | 2,1000 | 2,4000 | 2,0800 | 2,3000 | 2,3000 | 1.694.600 |
20 mar 2024 | 2,0600 | 2,2200 | 1,9800 | 2,1100 | 2,1100 | 1.578.000 |
19 mar 2024 | 1,8400 | 2,0200 | 1,7300 | 1,9800 | 1,9800 | 1.008.400 |
18 mar 2024 | 2,0200 | 2,0200 | 1,8100 | 1,8300 | 1,8300 | 669.600 |
15 mar 2024 | 1,9800 | 2,0400 | 1,8600 | 1,9900 | 1,9900 | 708.500 |
14 mar 2024 | 2,0900 | 2,0900 | 1,8700 | 1,9500 | 1,9500 | 921.400 |
13 mar 2024 | 2,0200 | 2,1600 | 1,9700 | 1,9800 | 1,9800 | 583.600 |
12 mar 2024 | 2,0000 | 2,0700 | 1,9500 | 2,0200 | 2,0200 | 485.700 |
11 mar 2024 | 1,9700 | 2,2300 | 1,9200 | 2,0200 | 2,0200 | 1.445.700 |
08 mar 2024 | 2,0400 | 2,1200 | 1,9500 | 1,9800 | 1,9800 | 1.007.000 |
07 mar 2024 | 2,1100 | 2,2100 | 2,0100 | 2,0300 | 2,0300 | 906.100 |
06 mar 2024 | 2,1100 | 2,1800 | 2,0500 | 2,1100 | 2,1100 | 837.200 |
05 mar 2024 | 2,1100 | 2,1900 | 2,0800 | 2,0800 | 2,0800 | 493.000 |
04 mar 2024 | 2,4500 | 2,4500 | 2,1400 | 2,1500 | 2,1500 | 826.700 |
01 mar 2024 | 2,3000 | 2,4600 | 2,1100 | 2,4100 | 2,4100 | 1.060.200 |
29 feb 2024 | 2,1100 | 2,3000 | 2,0200 | 2,2400 | 2,2400 | 1.365.500 |
28 feb 2024 | 2,6000 | 2,6800 | 1,9000 | 1,9700 | 1,9700 | 3.150.000 |
27 feb 2024 | 2,6500 | 2,7200 | 2,5800 | 2,6400 | 2,6400 | 585.100 |
26 feb 2024 | 2,4200 | 2,6900 | 2,4200 | 2,5800 | 2,5800 | 649.600 |
23 feb 2024 | 2,6200 | 2,7100 | 2,3600 | 2,4000 | 2,4000 | 1.684.300 |
22 feb 2024 | 2,6900 | 2,7500 | 2,6300 | 2,6400 | 2,6400 | 513.900 |
21 feb 2024 | 2,9200 | 2,9600 | 2,6300 | 2,7100 | 2,7100 | 896.200 |
20 feb 2024 | 2,8900 | 3,0600 | 2,8400 | 2,9300 | 2,9300 | 691.500 |
16 feb 2024 | 2,9100 | 3,0300 | 2,7700 | 2,9300 | 2,9300 | 631.100 |
15 feb 2024 | 2,8900 | 3,0500 | 2,8600 | 2,9300 | 2,9300 | 855.800 |
14 feb 2024 | 2,7300 | 2,9300 | 2,6700 | 2,9000 | 2,9000 | 712.700 |
13 feb 2024 | 2,8000 | 2,9200 | 2,5400 | 2,6400 | 2,6400 | 1.233.200 |
12 feb 2024 | 2,6200 | 3,1000 | 2,6100 | 3,0400 | 3,0400 | 1.330.600 |
09 feb 2024 | 2,6700 | 2,7900 | 2,5500 | 2,6200 | 2,6200 | 856.000 |
08 feb 2024 | 2,7900 | 2,8100 | 2,5000 | 2,6500 | 2,6500 | 1.123.700 |
07 feb 2024 | 2,8200 | 2,8900 | 2,6900 | 2,7900 | 2,7900 | 666.400 |
06 feb 2024 | 2,3800 | 2,8300 | 2,3400 | 2,7800 | 2,7800 | 1.078.700 |
05 feb 2024 | 2,5900 | 2,5900 | 2,3800 | 2,3900 | 2,3900 | 810.700 |
02 feb 2024 | 2,7300 | 2,7300 | 2,5600 | 2,5800 | 2,5800 | 607.200 |
01 feb 2024 | 2,7500 | 2,7900 | 2,6000 | 2,7400 | 2,7400 | 620.200 |
31 gen 2024 | 2,7000 | 2,9100 | 2,6300 | 2,6400 | 2,6400 | 616.600 |
30 gen 2024 | 2,9800 | 3,0600 | 2,6800 | 2,7300 | 2,7300 | 949.200 |
29 gen 2024 | 2,9100 | 3,1800 | 2,8300 | 2,9800 | 2,9800 | 1.295.800 |
26 gen 2024 | 2,6400 | 2,9900 | 2,6000 | 2,9200 | 2,9200 | 1.815.700 |
25 gen 2024 | 2,4400 | 2,7200 | 2,3200 | 2,6000 | 2,6000 | 1.590.600 |
24 gen 2024 | 2,5400 | 2,5700 | 2,3700 | 2,3800 | 2,3800 | 1.041.100 |
23 gen 2024 | 2,7200 | 2,7900 | 2,4600 | 2,5100 | 2,5100 | 1.480.100 |
22 gen 2024 | 2,8200 | 2,8500 | 2,6200 | 2,7300 | 2,7300 | 2.057.700 |
19 gen 2024 | 3,0400 | 3,0400 | 2,5600 | 2,7500 | 2,7500 | 2.502.400 |
18 gen 2024 | 3,6500 | 3,7000 | 2,9700 | 3,0300 | 3,0300 | 2.077.800 |
17 gen 2024 | 3,2200 | 3,7300 | 3,2000 | 3,6500 | 3,6500 | 1.422.500 |
16 gen 2024 | 3,7200 | 3,7200 | 3,2100 | 3,3500 | 3,3500 | 2.054.000 |
12 gen 2024 | 4,3100 | 4,5700 | 3,6500 | 3,7400 | 3,7400 | 2.015.800 |
11 gen 2024 | 4,6400 | 4,8100 | 4,1400 | 4,3100 | 4,3100 | 2.195.900 |
10 gen 2024 | 4,3700 | 4,9500 | 4,1400 | 4,7900 | 4,7900 | 4.881.000 |
09 gen 2024 | 3,6000 | 4,9700 | 3,3900 | 4,4300 | 4,4300 | 36.621.700 |
08 gen 2024 | 3,0200 | 3,3400 | 2,9100 | 3,2900 | 3,2900 | 1.013.400 |
05 gen 2024 | 2,8500 | 3,1000 | 2,8400 | 3,0300 | 3,0300 | 767.900 |
04 gen 2024 | 3,0400 | 3,0500 | 2,8000 | 2,8900 | 2,8900 | 678.700 |
03 gen 2024 | 3,2700 | 3,3000 | 2,8600 | 2,9400 | 2,9400 | 1.135.900 |
02 gen 2024 | 3,5800 | 3,8800 | 3,2700 | 3,3500 | 3,3500 | 1.188.200 |
29 dic 2023 | 3,6400 | 3,8900 | 3,3700 | 3,5300 | 3,5300 | 927.600 |
28 dic 2023 | 3,4400 | 3,9400 | 3,3900 | 3,6000 | 3,6000 | 1.127.200 |
27 dic 2023 | 3,5500 | 3,6800 | 3,2000 | 3,4900 | 3,4900 | 1.512.600 |
26 dic 2023 | 3,0500 | 3,5800 | 3,0500 | 3,5000 | 3,5000 | 1.187.200 |
22 dic 2023 | 2,9200 | 3,2400 | 2,8200 | 3,0300 | 3,0300 | 1.323.200 |
21 dic 2023 | 2,6600 | 2,9300 | 2,4900 | 2,9000 | 2,9000 | 1.327.400 |
20 dic 2023 | 2,6800 | 2,8400 | 2,5200 | 2,5700 | 2,5700 | 858.600 |
19 dic 2023 | 2,6300 | 2,7100 | 2,5100 | 2,6600 | 2,6600 | 606.400 |
18 dic 2023 | 2,8500 | 2,8500 | 2,5400 | 2,5500 | 2,5500 | 533.800 |
15 dic 2023 | 2,7800 | 3,0100 | 2,6700 | 2,8300 | 2,8300 | 1.085.600 |
14 dic 2023 | 2,5800 | 3,0500 | 2,5500 | 2,7800 | 2,7800 | 2.231.400 |
13 dic 2023 | 2,1400 | 2,5500 | 2,0500 | 2,4700 | 2,4700 | 1.301.600 |
12 dic 2023 | 2,2200 | 2,3500 | 2,0600 | 2,1700 | 2,1700 | 561.200 |
11 dic 2023 | 2,2800 | 2,3100 | 2,1300 | 2,1500 | 2,1500 | 613.000 |
*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...