Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | 4,5200 | 4,8400 | 4,3100 | 4,6100 | 4,6100 | 540.300 |
17 apr 2024 | 4,3900 | 4,5500 | 4,2900 | 4,3400 | 4,3400 | 256.100 |
16 apr 2024 | 4,4700 | 4,5400 | 4,2800 | 4,2900 | 4,2900 | 453.300 |
15 apr 2024 | 4,9100 | 4,9100 | 4,3100 | 4,3100 | 4,3100 | 523.500 |
12 apr 2024 | 5,0900 | 5,0900 | 4,8200 | 4,8700 | 4,8700 | 201.000 |
11 apr 2024 | 5,2000 | 5,3100 | 5,0400 | 5,1100 | 5,1100 | 230.200 |
10 apr 2024 | 5,2700 | 5,3300 | 5,1200 | 5,2000 | 5,2000 | 181.900 |
09 apr 2024 | 5,5200 | 5,5700 | 5,3700 | 5,4900 | 5,4900 | 144.900 |
08 apr 2024 | 5,2500 | 5,6100 | 5,0800 | 5,5000 | 5,5000 | 301.200 |
05 apr 2024 | 5,4000 | 5,4000 | 5,1700 | 5,2200 | 5,2200 | 259.400 |
04 apr 2024 | 5,7800 | 5,7900 | 5,3700 | 5,3900 | 5,3900 | 144.300 |
03 apr 2024 | 5,5300 | 5,6800 | 5,5200 | 5,6700 | 5,6700 | 80.800 |
02 apr 2024 | 5,6800 | 5,7000 | 5,5300 | 5,5800 | 5,5800 | 108.100 |
01 apr 2024 | 6,0300 | 6,0400 | 5,7200 | 5,7600 | 5,7600 | 261.500 |
28 mar 2024 | 5,8900 | 6,2000 | 5,8800 | 6,0300 | 6,0300 | 292.300 |
27 mar 2024 | 5,9000 | 5,9900 | 5,8600 | 5,9100 | 5,9100 | 213.600 |
26 mar 2024 | 5,7000 | 5,9000 | 5,6600 | 5,8100 | 5,8100 | 121.800 |
25 mar 2024 | 5,6200 | 5,7000 | 5,5300 | 5,6500 | 5,6500 | 110.700 |
22 mar 2024 | 5,7800 | 5,8500 | 5,5800 | 5,6000 | 5,6000 | 127.300 |
21 mar 2024 | 6,0000 | 6,0400 | 5,7500 | 5,7800 | 5,7800 | 182.600 |
20 mar 2024 | 5,4600 | 6,0200 | 5,4600 | 5,9700 | 5,9700 | 230.200 |
19 mar 2024 | 5,3900 | 5,6200 | 5,3200 | 5,5200 | 5,5200 | 265.900 |
18 mar 2024 | 5,9200 | 5,9200 | 5,3500 | 5,4500 | 5,4500 | 320.300 |
15 mar 2024 | 6,0400 | 6,1800 | 5,8600 | 5,9200 | 5,9200 | 303.000 |
14 mar 2024 | 6,2300 | 6,2300 | 5,9900 | 6,1000 | 6,1000 | 231.900 |
13 mar 2024 | 6,1800 | 6,4500 | 6,1800 | 6,2600 | 6,2600 | 172.500 |
12 mar 2024 | 6,2300 | 6,3600 | 6,1100 | 6,2600 | 6,2600 | 148.900 |
11 mar 2024 | 6,3000 | 6,4300 | 6,2200 | 6,2400 | 6,2400 | 104.900 |
08 mar 2024 | 6,4600 | 6,5700 | 6,3100 | 6,3600 | 6,3600 | 105.800 |
07 mar 2024 | 6,5000 | 6,8700 | 6,3800 | 6,4000 | 6,4000 | 134.500 |
06 mar 2024 | 6,3500 | 6,5700 | 6,2500 | 6,4200 | 6,4200 | 173.800 |
05 mar 2024 | 6,4100 | 6,5000 | 6,3000 | 6,3100 | 6,3100 | 154.900 |
04 mar 2024 | 6,6100 | 6,7600 | 6,3600 | 6,4900 | 6,4900 | 240.300 |
01 mar 2024 | 6,6700 | 6,7400 | 6,4800 | 6,5600 | 6,5600 | 493.400 |
29 feb 2024 | 6,5800 | 6,7300 | 6,4300 | 6,6000 | 6,6000 | 401.000 |
28 feb 2024 | 6,4900 | 6,5800 | 6,2200 | 6,4800 | 6,4800 | 193.100 |
27 feb 2024 | 7,0700 | 7,1700 | 6,3200 | 6,5200 | 6,5200 | 395.300 |
26 feb 2024 | 6,7700 | 7,2100 | 6,7600 | 7,0600 | 7,0600 | 205.800 |
23 feb 2024 | 6,7200 | 6,8700 | 6,4800 | 6,8300 | 6,8300 | 152.400 |
22 feb 2024 | 6,6700 | 6,8800 | 6,6300 | 6,7000 | 6,7000 | 141.900 |
21 feb 2024 | 6,9400 | 7,0000 | 6,5800 | 6,7200 | 6,7200 | 138.500 |
20 feb 2024 | 6,6900 | 7,0000 | 6,6900 | 6,9800 | 6,9800 | 138.500 |
16 feb 2024 | 6,9500 | 7,1300 | 6,8000 | 6,9300 | 6,9300 | 147.200 |
15 feb 2024 | 6,8700 | 7,0400 | 6,7500 | 7,0300 | 7,0300 | 341.400 |
14 feb 2024 | 6,7500 | 6,8900 | 6,6900 | 6,8200 | 6,8200 | 134.900 |
13 feb 2024 | 6,9500 | 7,1900 | 6,6200 | 6,7000 | 6,7000 | 263.600 |
12 feb 2024 | 6,9100 | 7,3000 | 6,9100 | 7,2700 | 7,2700 | 218.700 |
09 feb 2024 | 6,4800 | 6,9400 | 6,4000 | 6,9200 | 6,9200 | 246.100 |
08 feb 2024 | 6,5300 | 6,5500 | 6,3400 | 6,4100 | 6,4100 | 198.600 |
07 feb 2024 | 6,8500 | 6,8800 | 6,5300 | 6,5800 | 6,5800 | 227.900 |
06 feb 2024 | 6,5600 | 6,9500 | 6,4500 | 6,7900 | 6,7900 | 389.100 |
05 feb 2024 | 7,1300 | 7,1300 | 6,5900 | 6,5900 | 6,5900 | 347.600 |
02 feb 2024 | 7,0400 | 7,3800 | 6,9900 | 7,2700 | 7,2700 | 291.900 |
01 feb 2024 | 6,8400 | 7,2700 | 6,7900 | 7,2500 | 7,2500 | 252.500 |
31 gen 2024 | 6,8600 | 7,0100 | 6,7500 | 6,8000 | 6,8000 | 293.100 |
30 gen 2024 | 7,0900 | 7,0900 | 6,7700 | 6,9000 | 6,9000 | 309.600 |
29 gen 2024 | 6,7000 | 7,2900 | 6,7000 | 7,1500 | 7,1500 | 925.300 |
26 gen 2024 | 6,3700 | 7,1800 | 6,2300 | 6,7400 | 6,7400 | 1.994.600 |
25 gen 2024 | 5,8300 | 5,8700 | 5,3500 | 5,5800 | 5,5800 | 407.700 |
24 gen 2024 | 6,3300 | 6,3300 | 5,6200 | 5,7300 | 5,7300 | 524.800 |
23 gen 2024 | 6,2100 | 6,3600 | 6,0700 | 6,2500 | 6,2500 | 606.300 |
22 gen 2024 | 6,0200 | 6,1100 | 5,9100 | 6,0800 | 6,0800 | 335.200 |
19 gen 2024 | 5,8200 | 6,0700 | 5,6700 | 6,0000 | 6,0000 | 630.400 |
18 gen 2024 | 6,5800 | 6,7300 | 5,1200 | 5,8500 | 5,8500 | 1.908.900 |
17 gen 2024 | 6,8100 | 7,0800 | 6,7200 | 6,9900 | 6,9900 | 198.900 |
16 gen 2024 | 7,2000 | 7,2800 | 6,7700 | 6,8700 | 6,8700 | 346.600 |
12 gen 2024 | 7,6600 | 7,6600 | 7,2700 | 7,3200 | 7,3200 | 167.700 |
11 gen 2024 | 7,7400 | 7,7500 | 7,4400 | 7,5100 | 7,5100 | 191.400 |
10 gen 2024 | 7,8200 | 7,9200 | 7,6400 | 7,7900 | 7,7900 | 191.600 |
09 gen 2024 | 7,6000 | 8,0900 | 7,5100 | 7,9000 | 7,9000 | 276.000 |
08 gen 2024 | 7,7500 | 7,8500 | 7,6000 | 7,6200 | 7,6200 | 202.800 |
05 gen 2024 | 7,8400 | 8,0400 | 7,6200 | 7,7400 | 7,7400 | 263.500 |
04 gen 2024 | 8,0900 | 8,4200 | 7,8000 | 7,8600 | 7,8600 | 350.200 |
03 gen 2024 | 8,4500 | 8,6100 | 8,0500 | 8,0500 | 8,0500 | 278.200 |
02 gen 2024 | 8,6100 | 8,6600 | 8,3700 | 8,5400 | 8,5400 | 274.100 |
29 dic 2023 | 8,8500 | 9,0100 | 8,5000 | 8,7200 | 8,7200 | 150.000 |
28 dic 2023 | 8,9000 | 9,1000 | 8,8500 | 8,8900 | 8,8900 | 68.600 |
27 dic 2023 | 9,2800 | 9,3300 | 8,7600 | 8,9900 | 8,9900 | 230.900 |
26 dic 2023 | 9,3500 | 9,3600 | 9,0900 | 9,2300 | 9,2300 | 121.800 |
22 dic 2023 | 9,0000 | 9,4500 | 9,0000 | 9,3700 | 9,3700 | 194.300 |
21 dic 2023 | 8,7000 | 9,0000 | 8,6600 | 8,9700 | 8,9700 | 162.600 |
20 dic 2023 | 8,9100 | 9,2500 | 8,5900 | 8,6100 | 8,6100 | 219.100 |
19 dic 2023 | 8,4000 | 8,9200 | 8,4000 | 8,9000 | 8,9000 | 158.200 |
18 dic 2023 | 8,1800 | 8,5100 | 8,1400 | 8,3600 | 8,3600 | 134.000 |
15 dic 2023 | 8,2000 | 8,2900 | 7,9700 | 8,2200 | 8,2200 | 317.800 |
14 dic 2023 | 8,3900 | 8,5700 | 7,9400 | 8,1000 | 8,1000 | 169.000 |
13 dic 2023 | 7,8800 | 8,2800 | 7,7500 | 8,2500 | 8,2500 | 195.600 |
12 dic 2023 | 8,0000 | 8,0000 | 7,8100 | 7,9000 | 7,9000 | 97.500 |
11 dic 2023 | 8,2000 | 8,3500 | 7,9400 | 8,0100 | 8,0100 | 231.100 |
08 dic 2023 | 8,1900 | 8,4600 | 8,1400 | 8,2600 | 8,2600 | 194.000 |
07 dic 2023 | 8,7200 | 8,8400 | 8,1000 | 8,1900 | 8,1900 | 178.500 |
06 dic 2023 | 8,8400 | 9,0500 | 8,7000 | 8,7700 | 8,7700 | 157.100 |
05 dic 2023 | 8,9000 | 9,1600 | 8,7500 | 8,7900 | 8,7900 | 365.500 |
04 dic 2023 | 7,9500 | 9,1000 | 7,7200 | 8,9800 | 8,9800 | 772.200 |
01 dic 2023 | 7,4600 | 8,1200 | 7,3700 | 8,0500 | 8,0500 | 462.800 |
30 nov 2023 | 7,5900 | 7,6600 | 7,4000 | 7,4300 | 7,4300 | 188.800 |
29 nov 2023 | 7,5800 | 7,7500 | 7,4500 | 7,5100 | 7,5100 | 155.400 |
28 nov 2023 | 7,6900 | 7,6900 | 7,4300 | 7,5000 | 7,5000 | 98.200 |
27 nov 2023 | 7,6800 | 7,8000 | 7,6100 | 7,6700 | 7,6700 | 108.600 |
24 nov 2023 | 7,8000 | 7,8700 | 7,7000 | 7,7000 | 7,7000 | 34.900 |
*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...