Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 giu 2024 | 3,2000 | 3,2000 | 2,9700 | 3,0300 | 3,0300 | 2.953.300 |
03 giu 2024 | 3,3000 | 3,3000 | 3,2000 | 3,2300 | 3,2300 | 985.000 |
31 mag 2024 | 3,3300 | 3,3700 | 3,2800 | 3,2900 | 3,2900 | 1.586.000 |
30 mag 2024 | 3,2900 | 3,3500 | 3,2600 | 3,3000 | 3,3000 | 1.161.100 |
29 mag 2024 | 3,2200 | 3,3200 | 3,1600 | 3,3100 | 3,3100 | 1.910.600 |
28 mag 2024 | 3,1600 | 3,2700 | 3,1600 | 3,2600 | 3,2600 | 1.623.500 |
27 mag 2024 | 3,1500 | 3,1700 | 3,1200 | 3,1600 | 3,1600 | 245.000 |
24 mag 2024 | 3,0900 | 3,1900 | 3,0500 | 3,1500 | 3,1500 | 1.289.000 |
23 mag 2024 | 3,0900 | 3,1200 | 3,0500 | 3,0900 | 3,0900 | 1.070.200 |
22 mag 2024 | 3,1000 | 3,1300 | 3,0500 | 3,0800 | 3,0800 | 1.979.500 |
21 mag 2024 | 3,1100 | 3,1800 | 3,1000 | 3,1200 | 3,1200 | 2.521.000 |
17 mag 2024 | 2,8700 | 3,0900 | 2,8600 | 3,0600 | 3,0600 | 3.695.900 |
16 mag 2024 | 2,8300 | 2,8900 | 2,8100 | 2,8500 | 2,8500 | 1.218.800 |
15 mag 2024 | 2,8000 | 2,8300 | 2,7800 | 2,8100 | 2,8100 | 1.096.400 |
14 mag 2024 | 2,8100 | 2,8300 | 2,7700 | 2,7900 | 2,7900 | 1.735.200 |
13 mag 2024 | 2,8600 | 2,8900 | 2,7900 | 2,8100 | 2,8100 | 1.381.000 |
10 mag 2024 | 2,9400 | 2,9500 | 2,8200 | 2,8400 | 2,8400 | 1.516.700 |
09 mag 2024 | 2,8300 | 2,9500 | 2,8200 | 2,9200 | 2,9200 | 1.908.000 |
08 mag 2024 | 2,9400 | 2,9700 | 2,8200 | 2,8700 | 2,8700 | 2.125.600 |
07 mag 2024 | 2,9900 | 3,0700 | 2,9300 | 2,9500 | 2,9500 | 1.812.500 |
06 mag 2024 | 2,9300 | 3,0400 | 2,9100 | 2,9900 | 2,9900 | 1.785.200 |
03 mag 2024 | 2,9200 | 2,9500 | 2,8700 | 2,9300 | 2,9300 | 1.437.500 |
02 mag 2024 | 2,8200 | 2,9200 | 2,7600 | 2,8900 | 2,8900 | 1.313.100 |
01 mag 2024 | 2,8400 | 2,9500 | 2,7700 | 2,8200 | 2,8200 | 2.257.600 |
30 apr 2024 | 2,8700 | 2,9000 | 2,7400 | 2,7400 | 2,7400 | 2.468.100 |
29 apr 2024 | 2,8300 | 2,9100 | 2,7700 | 2,9100 | 2,9100 | 2.115.700 |
26 apr 2024 | 2,6900 | 2,7800 | 2,6800 | 2,7700 | 2,7700 | 1.384.500 |
25 apr 2024 | 2,6700 | 2,7300 | 2,6600 | 2,7100 | 2,7100 | 964.100 |
24 apr 2024 | 2,7400 | 2,7700 | 2,7000 | 2,7000 | 2,7000 | 983.500 |
23 apr 2024 | 2,7300 | 2,7800 | 2,7000 | 2,7200 | 2,7200 | 1.049.800 |
22 apr 2024 | 2,7500 | 2,7800 | 2,6900 | 2,7500 | 2,7500 | 1.240.600 |
19 apr 2024 | 2,7500 | 2,8100 | 2,7300 | 2,7600 | 2,7600 | 917.600 |
18 apr 2024 | 2,7900 | 2,8600 | 2,7700 | 2,7700 | 2,7700 | 1.196.700 |
17 apr 2024 | 2,8200 | 2,8800 | 2,7600 | 2,8000 | 2,8000 | 1.837.400 |
16 apr 2024 | 2,8300 | 2,8600 | 2,7200 | 2,8100 | 2,8100 | 2.123.800 |
15 apr 2024 | 2,9400 | 2,9600 | 2,8400 | 2,8700 | 2,8700 | 1.669.100 |
12 apr 2024 | 3,0100 | 3,0800 | 2,8800 | 2,9200 | 2,9200 | 2.195.600 |
11 apr 2024 | 2,8900 | 3,0200 | 2,8600 | 3,0000 | 3,0000 | 2.291.000 |
10 apr 2024 | 2,7500 | 2,9000 | 2,7400 | 2,8800 | 2,8800 | 1.792.300 |
09 apr 2024 | 2,8500 | 2,8700 | 2,7700 | 2,7900 | 2,7900 | 1.367.000 |
08 apr 2024 | 2,9100 | 2,9200 | 2,7900 | 2,8400 | 2,8400 | 1.433.700 |
05 apr 2024 | 2,8900 | 3,0100 | 2,8700 | 2,9000 | 2,9000 | 1.697.600 |
04 apr 2024 | 2,9900 | 3,0100 | 2,8900 | 2,8900 | 2,8900 | 2.104.100 |
03 apr 2024 | 2,8700 | 3,0000 | 2,8700 | 3,0000 | 3,0000 | 2.231.800 |
02 apr 2024 | 2,8000 | 2,8800 | 2,7500 | 2,8600 | 2,8600 | 1.969.200 |
01 apr 2024 | 2,6900 | 2,8300 | 2,6800 | 2,8300 | 2,8300 | 2.143.400 |
28 mar 2024 | 2,6600 | 2,7100 | 2,6300 | 2,6500 | 2,6500 | 1.037.500 |
27 mar 2024 | 2,6400 | 2,6600 | 2,6100 | 2,6400 | 2,6400 | 573.100 |
26 mar 2024 | 2,6200 | 2,6700 | 2,5900 | 2,6200 | 2,6200 | 863.300 |
25 mar 2024 | 2,6500 | 2,7300 | 2,6300 | 2,6300 | 2,6300 | 1.599.100 |
22 mar 2024 | 2,6300 | 2,6800 | 2,6100 | 2,6500 | 2,6500 | 940.400 |
21 mar 2024 | 2,5900 | 2,6500 | 2,5800 | 2,6300 | 2,6300 | 1.027.200 |
20 mar 2024 | 2,5100 | 2,6100 | 2,4800 | 2,5800 | 2,5800 | 1.457.800 |
19 mar 2024 | 2,5200 | 2,5400 | 2,4700 | 2,5100 | 2,5100 | 1.397.800 |
18 mar 2024 | 2,5400 | 2,5700 | 2,5000 | 2,5600 | 2,5600 | 1.260.400 |
15 mar 2024 | 2,4400 | 2,5500 | 2,4200 | 2,5200 | 2,5200 | 1.963.000 |
14 mar 2024 | 2,4000 | 2,4500 | 2,3300 | 2,4300 | 2,4300 | 1.796.100 |
13 mar 2024 | 2,4600 | 2,5300 | 2,3800 | 2,4000 | 2,4000 | 2.495.100 |
12 mar 2024 | 2,4500 | 2,5100 | 2,4200 | 2,4700 | 2,4700 | 1.191.800 |
11 mar 2024 | 2,4600 | 2,5000 | 2,4200 | 2,4500 | 2,4500 | 1.704.200 |
08 mar 2024 | 2,6400 | 2,6400 | 2,4400 | 2,4800 | 2,4800 | 3.116.600 |
07 mar 2024 | 2,4800 | 2,6300 | 2,4700 | 2,6300 | 2,6300 | 2.146.600 |
06 mar 2024 | 2,4700 | 2,5400 | 2,4700 | 2,4800 | 2,4800 | 1.085.600 |
05 mar 2024 | 2,5300 | 2,5500 | 2,4500 | 2,4600 | 2,4600 | 1.113.500 |
04 mar 2024 | 2,6300 | 2,6500 | 2,5000 | 2,5000 | 2,5000 | 2.129.700 |
01 mar 2024 | 2,4500 | 2,6500 | 2,4400 | 2,6100 | 2,6100 | 1.907.000 |
29 feb 2024 | 2,3500 | 2,4700 | 2,3500 | 2,4400 | 2,4400 | 2.783.700 |
28 feb 2024 | 2,5400 | 2,5500 | 2,4300 | 2,4400 | 2,4400 | 1.170.500 |
27 feb 2024 | 2,3900 | 2,5700 | 2,3900 | 2,5300 | 2,5300 | 2.063.700 |
26 feb 2024 | 2,3600 | 2,4700 | 2,3600 | 2,4100 | 2,4100 | 1.447.200 |
23 feb 2024 | 2,4100 | 2,4400 | 2,3600 | 2,3600 | 2,3600 | 1.596.900 |
22 feb 2024 | 2,5000 | 2,5300 | 2,4100 | 2,4300 | 2,4300 | 1.289.600 |
21 feb 2024 | 2,4200 | 2,5400 | 2,3900 | 2,4900 | 2,4900 | 2.195.900 |
20 feb 2024 | 2,5800 | 2,6000 | 2,4200 | 2,4400 | 2,4400 | 2.418.200 |
16 feb 2024 | 2,6100 | 2,6400 | 2,5800 | 2,5800 | 2,5800 | 933.500 |
15 feb 2024 | 2,6500 | 2,6600 | 2,6000 | 2,6200 | 2,6200 | 864.900 |
14 feb 2024 | 2,6800 | 2,7100 | 2,6400 | 2,6600 | 2,6600 | 1.058.800 |
13 feb 2024 | 2,6900 | 2,7400 | 2,6600 | 2,6600 | 2,6600 | 1.498.000 |
12 feb 2024 | 2,7100 | 2,7500 | 2,6800 | 2,7100 | 2,7100 | 1.317.000 |
09 feb 2024 | 2,6900 | 2,7800 | 2,6600 | 2,7300 | 2,7300 | 1.834.600 |
08 feb 2024 | 2,8300 | 2,8500 | 2,6700 | 2,6900 | 2,6900 | 2.515.900 |
07 feb 2024 | 2,7700 | 2,8300 | 2,7300 | 2,8300 | 2,8300 | 1.382.900 |
06 feb 2024 | 2,8300 | 2,8400 | 2,7500 | 2,7600 | 2,7600 | 1.798.400 |
05 feb 2024 | 2,8600 | 2,8600 | 2,7500 | 2,8200 | 2,8200 | 1.101.600 |
02 feb 2024 | 2,8600 | 2,8800 | 2,8100 | 2,8400 | 2,8400 | 1.648.400 |
01 feb 2024 | 2,8000 | 2,8800 | 2,7700 | 2,8600 | 2,8600 | 2.840.100 |
31 gen 2024 | 2,7000 | 2,7400 | 2,6800 | 2,7000 | 2,7000 | 4.310.700 |
30 gen 2024 | 2,6100 | 2,7200 | 2,6100 | 2,6900 | 2,6900 | 1.269.100 |
29 gen 2024 | 2,5500 | 2,6300 | 2,5300 | 2,6000 | 2,6000 | 970.700 |
26 gen 2024 | 2,5700 | 2,6000 | 2,5300 | 2,5700 | 2,5700 | 863.200 |
25 gen 2024 | 2,6800 | 2,6800 | 2,5500 | 2,5800 | 2,5800 | 2.294.600 |
24 gen 2024 | 2,6900 | 2,7500 | 2,6500 | 2,6500 | 2,6500 | 1.868.900 |
23 gen 2024 | 2,6000 | 2,6900 | 2,5700 | 2,6400 | 2,6400 | 1.829.300 |
22 gen 2024 | 2,6300 | 2,6500 | 2,5800 | 2,5800 | 2,5800 | 1.593.600 |
19 gen 2024 | 2,7400 | 2,7400 | 2,6300 | 2,6600 | 2,6600 | 1.453.600 |
18 gen 2024 | 2,7600 | 2,7600 | 2,6600 | 2,7200 | 2,7200 | 1.650.800 |
17 gen 2024 | 2,6900 | 2,7400 | 2,6500 | 2,7200 | 2,7200 | 2.592.500 |
16 gen 2024 | 2,7700 | 2,8500 | 2,6800 | 2,7200 | 2,7200 | 4.731.100 |
15 gen 2024 | 2,6900 | 2,8200 | 2,6500 | 2,8000 | 2,8000 | 3.873.400 |
12 gen 2024 | 2,4800 | 2,6600 | 2,4800 | 2,6400 | 2,6400 | 5.396.600 |
*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...