Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 3,2700 | 3,3700 | 3,1620 | 3,2400 | 3,2400 | 145.900 |
08 mag 2024 | 3,2700 | 3,3900 | 3,1100 | 3,2900 | 3,2900 | 221.100 |
07 mag 2024 | 3,4700 | 3,5150 | 3,1600 | 3,2900 | 3,2900 | 296.300 |
06 mag 2024 | 3,7600 | 3,8000 | 3,3700 | 3,4700 | 3,4700 | 374.300 |
03 mag 2024 | 3,5000 | 3,7900 | 3,4100 | 3,7500 | 3,7500 | 566.100 |
02 mag 2024 | 3,5200 | 3,6360 | 3,3400 | 3,4300 | 3,4300 | 267.700 |
01 mag 2024 | 3,5300 | 3,6000 | 3,3900 | 3,4800 | 3,4800 | 284.800 |
30 apr 2024 | 3,8000 | 3,9500 | 3,3000 | 3,5000 | 3,5000 | 782.700 |
29 apr 2024 | 3,6300 | 3,9600 | 3,6200 | 3,8700 | 3,8700 | 533.100 |
26 apr 2024 | 3,1500 | 3,5800 | 3,1450 | 3,5800 | 3,5800 | 556.300 |
25 apr 2024 | 3,1000 | 3,2400 | 3,0500 | 3,1500 | 3,1500 | 246.400 |
24 apr 2024 | 3,1100 | 3,2300 | 3,0500 | 3,1400 | 3,1400 | 225.500 |
23 apr 2024 | 3,0600 | 3,2360 | 3,0300 | 3,1500 | 3,1500 | 330.900 |
22 apr 2024 | 3,1200 | 3,1700 | 3,0200 | 3,0700 | 3,0700 | 259.500 |
19 apr 2024 | 3,2100 | 3,3600 | 3,0100 | 3,0500 | 3,0500 | 521.500 |
18 apr 2024 | 3,2200 | 3,2700 | 3,1200 | 3,2100 | 3,2100 | 232.600 |
17 apr 2024 | 3,1200 | 3,4200 | 3,0000 | 3,1200 | 3,1200 | 362.900 |
16 apr 2024 | 2,9200 | 3,1900 | 2,9200 | 3,1150 | 3,1150 | 253.200 |
15 apr 2024 | 3,1000 | 3,2590 | 2,8700 | 2,9200 | 2,9200 | 340.200 |
12 apr 2024 | 3,3600 | 3,4410 | 3,0400 | 3,0800 | 3,0800 | 742.100 |
11 apr 2024 | 3,4000 | 3,4800 | 3,1200 | 3,3300 | 3,3300 | 525.700 |
10 apr 2024 | 3,2100 | 3,9400 | 3,1200 | 3,1900 | 3,1900 | 1.110.700 |
09 apr 2024 | 3,1800 | 3,6700 | 3,0600 | 3,2900 | 3,2900 | 884.600 |
08 apr 2024 | 2,6500 | 3,2000 | 2,5600 | 3,1400 | 3,1400 | 609.300 |
05 apr 2024 | 2,5000 | 2,9400 | 2,4970 | 2,6400 | 2,6400 | 531.300 |
04 apr 2024 | 2,3100 | 2,6100 | 2,2800 | 2,4700 | 2,4700 | 297.500 |
03 apr 2024 | 2,2000 | 2,3300 | 2,2000 | 2,2800 | 2,2800 | 184.200 |
02 apr 2024 | 2,3700 | 2,3930 | 2,1700 | 2,2100 | 2,2100 | 158.700 |
01 apr 2024 | 2,1400 | 2,4200 | 2,1200 | 2,4200 | 2,4200 | 329.400 |
28 mar 2024 | 2,1600 | 2,2100 | 2,0300 | 2,1000 | 2,1000 | 239.100 |
27 mar 2024 | 2,0800 | 2,1900 | 2,0320 | 2,1700 | 2,1700 | 129.900 |
26 mar 2024 | 2,2100 | 2,2500 | 2,0500 | 2,0650 | 2,0650 | 213.700 |
25 mar 2024 | 2,2500 | 2,2500 | 2,1200 | 2,2100 | 2,2100 | 133.700 |
22 mar 2024 | 2,2400 | 2,2980 | 2,0800 | 2,1500 | 2,1500 | 181.600 |
21 mar 2024 | 2,1200 | 2,3000 | 2,1200 | 2,2600 | 2,2600 | 154.200 |
20 mar 2024 | 2,0500 | 2,1300 | 1,9200 | 2,1300 | 2,1300 | 298.200 |
19 mar 2024 | 2,1500 | 2,1880 | 2,0100 | 2,0500 | 2,0500 | 311.300 |
18 mar 2024 | 2,1900 | 2,2100 | 2,1500 | 2,1800 | 2,1800 | 101.700 |
15 mar 2024 | 2,2100 | 2,2400 | 2,0800 | 2,1400 | 2,1400 | 240.500 |
14 mar 2024 | 2,2800 | 2,3100 | 2,2000 | 2,2400 | 2,2400 | 118.500 |
13 mar 2024 | 2,3000 | 2,4200 | 2,2600 | 2,3200 | 2,3200 | 205.700 |
12 mar 2024 | 2,3000 | 2,3120 | 2,2100 | 2,3000 | 2,3000 | 104.900 |
11 mar 2024 | 2,2800 | 2,3300 | 2,2100 | 2,2700 | 2,2700 | 217.200 |
08 mar 2024 | 2,3700 | 2,3840 | 2,1900 | 2,2200 | 2,2200 | 207.500 |
07 mar 2024 | 2,4000 | 2,4500 | 2,3000 | 2,3200 | 2,3200 | 168.700 |
06 mar 2024 | 2,4500 | 2,4500 | 2,3200 | 2,4000 | 2,4000 | 147.900 |
05 mar 2024 | 2,4300 | 2,4700 | 2,3000 | 2,3900 | 2,3900 | 229.100 |
04 mar 2024 | 2,5500 | 2,5800 | 2,3700 | 2,3900 | 2,3900 | 238.300 |
01 mar 2024 | 2,7100 | 2,7100 | 2,4800 | 2,5700 | 2,5700 | 249.800 |
29 feb 2024 | 2,7300 | 2,8000 | 2,5600 | 2,6700 | 2,6700 | 249.300 |
28 feb 2024 | 2,7600 | 2,8400 | 2,6400 | 2,6600 | 2,6600 | 186.500 |
27 feb 2024 | 2,8900 | 2,8900 | 2,7010 | 2,8000 | 2,8000 | 210.400 |
26 feb 2024 | 3,0000 | 3,0100 | 2,7800 | 2,8000 | 2,8000 | 373.900 |
23 feb 2024 | 2,7600 | 3,1400 | 2,6100 | 2,9800 | 2,9800 | 432.600 |
22 feb 2024 | 2,5000 | 2,7800 | 2,5000 | 2,7500 | 2,7500 | 204.900 |
21 feb 2024 | 2,6300 | 2,6300 | 2,4300 | 2,5100 | 2,5100 | 194.800 |
20 feb 2024 | 2,6400 | 2,7000 | 2,5100 | 2,5600 | 2,5600 | 282.200 |
16 feb 2024 | 2,6500 | 2,6600 | 2,4500 | 2,5500 | 2,5500 | 220.100 |
15 feb 2024 | 2,3800 | 2,6300 | 2,3250 | 2,6200 | 2,6200 | 263.300 |
14 feb 2024 | 2,2400 | 2,5000 | 2,2000 | 2,3300 | 2,3300 | 396.200 |
13 feb 2024 | 2,3100 | 2,3100 | 2,1570 | 2,2000 | 2,2000 | 205.200 |
12 feb 2024 | 2,2900 | 2,3300 | 2,1900 | 2,3300 | 2,3300 | 225.200 |
09 feb 2024 | 2,2000 | 2,3600 | 2,2000 | 2,3000 | 2,3000 | 291.400 |
08 feb 2024 | 2,1800 | 2,2500 | 2,0900 | 2,2500 | 2,2500 | 242.400 |
07 feb 2024 | 2,2600 | 2,2600 | 2,0500 | 2,1400 | 2,1400 | 278.400 |
06 feb 2024 | 2,2600 | 2,3000 | 2,1700 | 2,2300 | 2,2300 | 255.400 |
05 feb 2024 | 2,4000 | 2,4000 | 2,2000 | 2,2300 | 2,2300 | 170.300 |
02 feb 2024 | 2,3400 | 2,4200 | 2,2400 | 2,3800 | 2,3800 | 247.800 |
01 feb 2024 | 2,3900 | 2,4800 | 2,2700 | 2,3000 | 2,3000 | 317.100 |
31 gen 2024 | 2,3800 | 2,7700 | 2,2500 | 2,3700 | 2,3700 | 1.133.100 |
30 gen 2024 | 2,3200 | 2,3400 | 2,2200 | 2,3200 | 2,3200 | 335.700 |
29 gen 2024 | 2,3300 | 2,3400 | 2,1600 | 2,3200 | 2,3200 | 422.100 |
26 gen 2024 | 2,2500 | 2,3500 | 2,2300 | 2,2700 | 2,2700 | 311.100 |
25 gen 2024 | 2,3500 | 2,4360 | 2,2150 | 2,2900 | 2,2900 | 387.400 |
24 gen 2024 | 2,4300 | 2,6500 | 2,3000 | 2,4400 | 2,4400 | 465.900 |
23 gen 2024 | 2,5700 | 2,6900 | 2,3450 | 2,4300 | 2,4300 | 464.100 |
22 gen 2024 | 2,5000 | 2,6700 | 2,5000 | 2,6000 | 2,6000 | 224.500 |
19 gen 2024 | 2,7000 | 2,7000 | 2,4600 | 2,6150 | 2,6150 | 296.500 |
18 gen 2024 | 2,6600 | 2,7920 | 2,6100 | 2,7400 | 2,7400 | 236.400 |
17 gen 2024 | 2,9000 | 2,9340 | 2,6500 | 2,6650 | 2,6650 | 456.800 |
16 gen 2024 | 2,7500 | 3,1000 | 2,6000 | 2,9450 | 2,9450 | 829.500 |
12 gen 2024 | 3,3100 | 3,3100 | 3,0300 | 3,0800 | 3,0800 | 231.800 |
11 gen 2024 | 3,3600 | 3,4000 | 3,0500 | 3,1600 | 3,1600 | 329.200 |
10 gen 2024 | 3,3900 | 3,4790 | 3,2900 | 3,3000 | 3,3000 | 220.800 |
09 gen 2024 | 3,3700 | 3,5000 | 3,2900 | 3,3500 | 3,3500 | 323.400 |
08 gen 2024 | 3,7500 | 3,7500 | 3,4000 | 3,4200 | 3,4200 | 476.400 |
05 gen 2024 | 3,5700 | 3,7900 | 3,5700 | 3,7200 | 3,7200 | 234.900 |
04 gen 2024 | 3,9000 | 3,9040 | 3,5400 | 3,6600 | 3,6600 | 485.600 |
03 gen 2024 | 3,9500 | 3,9900 | 3,7600 | 3,7900 | 3,7900 | 343.700 |
02 gen 2024 | 4,0100 | 4,1200 | 3,8300 | 3,9900 | 3,9900 | 340.900 |
29 dic 2023 | 4,0500 | 4,1200 | 3,9100 | 4,0200 | 4,0200 | 357.100 |
28 dic 2023 | 4,1900 | 4,3630 | 4,0400 | 4,0700 | 4,0700 | 470.700 |
27 dic 2023 | 3,8200 | 4,2000 | 3,8200 | 4,1900 | 4,1900 | 361.200 |
26 dic 2023 | 4,0100 | 4,0540 | 3,9000 | 3,9800 | 3,9800 | 450.600 |
22 dic 2023 | 3,8600 | 4,1800 | 3,8300 | 4,0300 | 4,0300 | 383.900 |
21 dic 2023 | 3,8100 | 3,8820 | 3,7000 | 3,8200 | 3,8200 | 362.800 |
20 dic 2023 | 4,0000 | 4,0100 | 3,7500 | 3,7700 | 3,7700 | 462.200 |
19 dic 2023 | 3,6600 | 4,0300 | 3,6600 | 3,9900 | 3,9900 | 383.100 |
18 dic 2023 | 4,0100 | 4,1300 | 3,5550 | 3,7550 | 3,7550 | 811.800 |
15 dic 2023 | 4,1500 | 4,2800 | 3,9500 | 3,9500 | 3,9500 | 1.060.200 |
*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...