Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 4,2500 | 4,3800 | 3,9000 | 4,0300 | 4,0300 | 194.100 |
27 giu 2024 | 3,8200 | 4,5000 | 3,6800 | 4,3000 | 4,3000 | 438.300 |
26 giu 2024 | 3,7100 | 3,8180 | 3,5900 | 3,7200 | 3,7200 | 44.400 |
25 giu 2024 | 3,8200 | 3,9080 | 3,6000 | 3,7800 | 3,7800 | 72.300 |
24 giu 2024 | 3,5900 | 3,8800 | 3,5600 | 3,8100 | 3,8100 | 280.300 |
21 giu 2024 | 3,8200 | 3,9900 | 3,5600 | 3,6500 | 3,6500 | 179.400 |
20 giu 2024 | 3,7500 | 3,9000 | 3,5200 | 3,8400 | 3,8400 | 303.100 |
18 giu 2024 | 3,9900 | 4,1700 | 3,7200 | 3,8200 | 3,8200 | 192.900 |
17 giu 2024 | 4,0100 | 4,5200 | 3,9100 | 4,0600 | 4,0600 | 402.100 |
14 giu 2024 | 5,0500 | 5,3700 | 3,6000 | 3,7900 | 3,7900 | 745.100 |
13 giu 2024 | 4,7900 | 6,2300 | 4,3500 | 4,6400 | 4,6400 | 3.746.100 |
12 giu 2024 | 3,2500 | 5,4800 | 3,2500 | 5,1400 | 5,1400 | 10.708.300 |
11 giu 2024 | 2,7000 | 3,2100 | 2,6500 | 3,1500 | 3,1500 | 213.000 |
10 giu 2024 | 2,4700 | 2,8500 | 2,4700 | 2,6400 | 2,6400 | 148.600 |
07 giu 2024 | 2,7000 | 2,8100 | 2,4300 | 2,4700 | 2,4700 | 148.200 |
06 giu 2024 | 2,5600 | 2,9300 | 2,5490 | 2,7300 | 2,7300 | 259.200 |
05 giu 2024 | 2,2800 | 2,6900 | 2,2300 | 2,5600 | 2,5600 | 376.600 |
04 giu 2024 | 2,3100 | 2,3900 | 2,2100 | 2,2100 | 2,2100 | 221.600 |
03 giu 2024 | 3,0100 | 3,0500 | 2,4700 | 2,5200 | 2,5200 | 593.600 |
31 mag 2024 | 3,3200 | 3,4300 | 3,2900 | 3,3900 | 3,3900 | 65.500 |
30 mag 2024 | 3,2400 | 3,4200 | 3,2100 | 3,3900 | 3,3900 | 65.000 |
29 mag 2024 | 3,2500 | 3,3200 | 3,1100 | 3,2600 | 3,2600 | 71.200 |
28 mag 2024 | 3,2400 | 3,2800 | 3,1400 | 3,2500 | 3,2500 | 98.700 |
24 mag 2024 | 3,3700 | 3,4500 | 3,2580 | 3,3200 | 3,3200 | 106.100 |
23 mag 2024 | 3,4900 | 3,4900 | 3,3000 | 3,3700 | 3,3700 | 82.200 |
22 mag 2024 | 3,4150 | 3,6300 | 3,3600 | 3,4500 | 3,4500 | 71.000 |
21 mag 2024 | 3,7500 | 3,7500 | 3,3970 | 3,4700 | 3,4700 | 99.900 |
20 mag 2024 | 3,9000 | 4,0500 | 3,5700 | 3,6800 | 3,6800 | 128.900 |
17 mag 2024 | 3,8100 | 3,9450 | 3,8000 | 3,8500 | 3,8500 | 41.500 |
16 mag 2024 | 3,8300 | 4,1000 | 3,7900 | 3,8000 | 3,8000 | 99.500 |
15 mag 2024 | 3,9500 | 4,1700 | 3,7100 | 3,8200 | 3,8200 | 153.300 |
14 mag 2024 | 4,1000 | 4,4480 | 3,8500 | 3,8600 | 3,8600 | 214.300 |
13 mag 2024 | 4,0300 | 4,2830 | 3,8000 | 3,9000 | 3,9000 | 114.500 |
10 mag 2024 | 4,2900 | 4,3700 | 3,9000 | 3,9700 | 3,9700 | 136.900 |
09 mag 2024 | 4,5600 | 4,7000 | 4,2000 | 4,2800 | 4,2800 | 80.300 |
08 mag 2024 | 4,4300 | 5,0000 | 4,4300 | 4,5600 | 4,5600 | 163.500 |
07 mag 2024 | 4,9400 | 4,9400 | 4,3900 | 4,5350 | 4,5350 | 140.300 |
06 mag 2024 | 5,3000 | 5,5300 | 4,8700 | 4,9000 | 4,9000 | 97.900 |
03 mag 2024 | 5,4500 | 5,7000 | 5,3000 | 5,3500 | 5,3500 | 63.600 |
02 mag 2024 | 5,2500 | 5,5370 | 5,2200 | 5,3800 | 5,3800 | 52.400 |
01 mag 2024 | 5,3100 | 5,5900 | 5,1500 | 5,2800 | 5,2800 | 68.600 |
30 apr 2024 | 5,4000 | 5,4500 | 5,1000 | 5,2400 | 5,2400 | 58.100 |
29 apr 2024 | 5,7100 | 5,7290 | 5,3100 | 5,4800 | 5,4800 | 97.700 |
26 apr 2024 | 6,1100 | 6,3530 | 5,5200 | 5,6800 | 5,6800 | 142.600 |
25 apr 2024 | 6,0600 | 6,3600 | 6,0000 | 6,1200 | 6,1200 | 66.500 |
24 apr 2024 | 6,2100 | 6,4000 | 5,7200 | 6,2400 | 6,2400 | 239.900 |
23 apr 2024 | 7,1400 | 7,4900 | 6,8800 | 6,9300 | 6,9300 | 69.400 |
22 apr 2024 | 6,8900 | 7,6790 | 6,8900 | 7,1700 | 7,1700 | 66.900 |
19 apr 2024 | 7,3800 | 7,7190 | 6,8500 | 6,9200 | 6,9200 | 71.400 |
18 apr 2024 | 7,0900 | 8,1100 | 7,0800 | 7,3700 | 7,3700 | 94.700 |
17 apr 2024 | 7,6900 | 8,0240 | 7,1100 | 7,1500 | 7,1500 | 99.400 |
16 apr 2024 | 8,1600 | 8,7050 | 7,6120 | 7,7300 | 7,7300 | 86.700 |
15 apr 2024 | 9,3500 | 9,9100 | 8,2700 | 8,3000 | 8,3000 | 117.700 |
12 apr 2024 | 9,8300 | 9,8300 | 8,8000 | 9,4300 | 9,4300 | 126.000 |
11 apr 2024 | 10,0600 | 10,0600 | 9,4900 | 9,7400 | 9,7400 | 80.400 |
10 apr 2024 | 9,9200 | 10,8300 | 9,8500 | 10,0600 | 10,0600 | 80.500 |
09 apr 2024 | 11,4100 | 11,4100 | 10,1000 | 10,2500 | 10,2500 | 133.800 |
08 apr 2024 | 12,4000 | 12,4000 | 11,0100 | 11,5200 | 11,5200 | 164.700 |
05 apr 2024 | 12,2500 | 13,0700 | 12,1500 | 12,6100 | 12,6100 | 110.500 |
04 apr 2024 | 13,6400 | 14,3100 | 12,0500 | 12,3100 | 12,3100 | 111.400 |
03 apr 2024 | 12,8100 | 13,6600 | 12,1150 | 13,4000 | 13,4000 | 123.500 |
02 apr 2024 | 13,7100 | 13,7400 | 12,4400 | 12,8200 | 12,8200 | 242.200 |
01 apr 2024 | 14,6900 | 14,8600 | 13,7300 | 14,3100 | 14,3100 | 224.400 |
28 mar 2024 | 15,0500 | 16,3700 | 14,5500 | 15,2400 | 15,2400 | 299.700 |
27 mar 2024 | 13,7500 | 17,7700 | 13,0370 | 16,0400 | 16,0400 | 1.524.200 |
26 mar 2024 | 29,1700 | 29,7500 | 26,0000 | 26,5100 | 26,5100 | 444.800 |
25 mar 2024 | 25,0900 | 29,4600 | 25,0040 | 28,9500 | 28,9500 | 190.000 |
22 mar 2024 | 27,6900 | 27,8900 | 24,8680 | 26,3400 | 26,3400 | 212.500 |
21 mar 2024 | 32,0000 | 32,2200 | 24,9300 | 28,8000 | 28,8000 | 264.500 |
20 mar 2024 | 28,0000 | 31,9800 | 27,7000 | 31,7900 | 31,7900 | 278.200 |
19 mar 2024 | 28,0500 | 28,3400 | 23,9000 | 27,2000 | 27,2000 | 301.600 |
18 mar 2024 | 34,0000 | 35,8840 | 28,1550 | 28,8700 | 28,8700 | 321.800 |
15 mar 2024 | 28,6500 | 34,7500 | 28,4500 | 32,5100 | 32,5100 | 371.900 |
14 mar 2024 | 26,9300 | 29,7900 | 26,7900 | 27,6300 | 27,6300 | 204.800 |
13 mar 2024 | 23,3800 | 28,0680 | 23,2860 | 26,7900 | 26,7900 | 258.500 |
12 mar 2024 | 22,6900 | 23,1150 | 21,5600 | 22,9100 | 22,9100 | 75.200 |
11 mar 2024 | 23,5500 | 24,2000 | 21,6300 | 22,0800 | 22,0800 | 102.400 |
08 mar 2024 | 23,0000 | 24,8500 | 22,6500 | 23,5300 | 23,5300 | 161.300 |
07 mar 2024 | 21,8000 | 23,1690 | 21,3000 | 22,9100 | 22,9100 | 83.600 |
06 mar 2024 | 24,4800 | 24,5000 | 21,2100 | 21,7200 | 21,7200 | 218.300 |
05 mar 2024 | 24,2500 | 24,4300 | 23,0000 | 23,8400 | 23,8400 | 142.500 |
04 mar 2024 | 23,4600 | 24,8000 | 22,6300 | 24,1200 | 24,1200 | 147.800 |
01 mar 2024 | 22,8100 | 23,8280 | 21,5300 | 23,0800 | 23,0800 | 121.000 |
29 feb 2024 | 22,2300 | 24,2210 | 21,5650 | 22,2400 | 22,2400 | 216.000 |
28 feb 2024 | 22,2200 | 22,2800 | 19,1000 | 21,4800 | 21,4800 | 222.100 |
27 feb 2024 | 18,1000 | 21,9900 | 18,1000 | 21,4300 | 21,4300 | 308.400 |
26 feb 2024 | 16,5300 | 18,3000 | 16,5300 | 17,7500 | 17,7500 | 212.900 |
23 feb 2024 | 16,9300 | 17,6660 | 16,1900 | 16,5300 | 16,5300 | 155.200 |
22 feb 2024 | 15,3000 | 17,9900 | 15,0000 | 16,9000 | 16,9000 | 225.700 |
21 feb 2024 | 16,5400 | 16,5400 | 15,0900 | 15,1900 | 15,1900 | 110.500 |
20 feb 2024 | 17,9100 | 17,9100 | 15,8020 | 16,9300 | 16,9300 | 212.800 |
16 feb 2024 | 15,9500 | 18,5160 | 15,4000 | 17,9100 | 17,9100 | 440.100 |
15 feb 2024 | 14,7600 | 15,9200 | 14,3100 | 15,9000 | 15,9000 | 117.900 |
14 feb 2024 | 14,4700 | 14,9900 | 14,0010 | 14,6600 | 14,6600 | 137.100 |
13 feb 2024 | 13,0600 | 14,6160 | 13,0600 | 13,9100 | 13,9100 | 164.500 |
12 feb 2024 | 15,9900 | 16,0000 | 12,9000 | 13,5400 | 13,5400 | 597.300 |
09 feb 2024 | 13,5000 | 16,8900 | 13,5000 | 16,8200 | 16,8200 | 506.900 |
08 feb 2024 | 11,6100 | 14,2200 | 11,6000 | 14,1800 | 14,1800 | 407.800 |
07 feb 2024 | 10,9100 | 11,4900 | 10,6200 | 11,4900 | 11,4900 | 193.300 |
06 feb 2024 | 10,2000 | 10,9800 | 9,8500 | 10,9400 | 10,9400 | 234.300 |
*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...