Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 4,6300 | 4,7500 | 4,6000 | 4,6800 | 4,6800 | 6.345.700 |
01 mag 2024 | 4,5900 | 4,8400 | 4,5700 | 4,6900 | 4,6900 | 6.644.000 |
30 apr 2024 | 4,5400 | 4,6600 | 4,4700 | 4,5400 | 4,5400 | 5.798.300 |
29 apr 2024 | 4,7900 | 4,8400 | 4,6300 | 4,6900 | 4,6900 | 5.620.700 |
26 apr 2024 | 4,8400 | 4,8700 | 4,6600 | 4,7700 | 4,7700 | 4.629.100 |
25 apr 2024 | 4,6400 | 4,8200 | 4,5700 | 4,7800 | 4,7800 | 6.437.100 |
24 apr 2024 | 4,6300 | 4,6900 | 4,5600 | 4,6400 | 4,6400 | 3.741.100 |
23 apr 2024 | 4,4500 | 4,6900 | 4,4200 | 4,6600 | 4,6600 | 5.553.200 |
22 apr 2024 | 4,3800 | 4,5900 | 4,2900 | 4,4900 | 4,4900 | 5.641.700 |
19 apr 2024 | 4,5000 | 4,7300 | 4,5000 | 4,6500 | 4,6500 | 5.309.600 |
18 apr 2024 | 4,6000 | 4,6500 | 4,5100 | 4,5100 | 4,5100 | 3.889.700 |
17 apr 2024 | 4,5600 | 4,6700 | 4,4900 | 4,5700 | 4,5700 | 6.661.400 |
16 apr 2024 | 4,4400 | 4,5700 | 4,3900 | 4,5400 | 4,5400 | 8.069.200 |
15 apr 2024 | 4,6600 | 4,6900 | 4,5200 | 4,5800 | 4,5800 | 6.723.000 |
12 apr 2024 | 4,9000 | 4,9400 | 4,5600 | 4,6100 | 4,6100 | 12.744.500 |
11 apr 2024 | 4,7900 | 4,8300 | 4,6300 | 4,7700 | 4,7700 | 5.492.100 |
10 apr 2024 | 4,5700 | 4,8200 | 4,4300 | 4,7400 | 4,7400 | 8.149.300 |
09 apr 2024 | 4,7900 | 4,9200 | 4,7400 | 4,8000 | 4,8000 | 8.380.100 |
08 apr 2024 | 4,8000 | 4,8900 | 4,6200 | 4,6800 | 4,6800 | 7.842.100 |
05 apr 2024 | 4,4000 | 4,7600 | 4,3500 | 4,7100 | 4,7100 | 10.941.600 |
04 apr 2024 | 4,4800 | 4,7000 | 4,4100 | 4,5300 | 4,5300 | 13.301.600 |
03 apr 2024 | 4,0300 | 4,6000 | 4,0100 | 4,5700 | 4,5700 | 15.107.000 |
02 apr 2024 | 3,8500 | 4,0300 | 3,8300 | 4,0200 | 4,0200 | 8.285.400 |
01 apr 2024 | 3,8500 | 3,8700 | 3,7200 | 3,8300 | 3,8300 | 6.628.100 |
28 mar 2024 | 3,6700 | 3,7700 | 3,6300 | 3,7300 | 3,7300 | 4.550.800 |
27 mar 2024 | 3,4900 | 3,6300 | 3,4800 | 3,6200 | 3,6200 | 2.891.900 |
26 mar 2024 | 3,5600 | 3,5600 | 3,4600 | 3,4700 | 3,4700 | 3.489.400 |
25 mar 2024 | 3,4400 | 3,5700 | 3,4300 | 3,4800 | 3,4800 | 3.639.700 |
22 mar 2024 | 3,4200 | 3,4900 | 3,3600 | 3,3900 | 3,3900 | 3.646.500 |
21 mar 2024 | 3,5800 | 3,6000 | 3,4300 | 3,4300 | 3,4300 | 5.528.200 |
20 mar 2024 | 3,2500 | 3,5600 | 3,2300 | 3,5100 | 3,5100 | 7.112.700 |
19 mar 2024 | 3,3000 | 3,3700 | 3,2700 | 3,2800 | 3,2800 | 4.184.200 |
18 mar 2024 | 3,4200 | 3,4500 | 3,3500 | 3,3500 | 3,3500 | 4.135.400 |
15 mar 2024 | 3,4000 | 3,4600 | 3,3400 | 3,4400 | 3,4400 | 5.415.900 |
14 mar 2024 | 3,4100 | 3,4300 | 3,3400 | 3,3700 | 3,3700 | 4.906.800 |
13 mar 2024 | 3,3900 | 3,5000 | 3,3700 | 3,4400 | 3,4400 | 5.770.800 |
12 mar 2024 | 3,3200 | 3,3900 | 3,2500 | 3,3900 | 3,3900 | 5.113.600 |
11 mar 2024 | 3,2400 | 3,4400 | 3,2000 | 3,4000 | 3,4000 | 7.474.300 |
08 mar 2024 | 3,2600 | 3,3000 | 3,1600 | 3,2400 | 3,2400 | 8.514.200 |
07 mar 2024 | 3,0700 | 3,2400 | 2,9300 | 3,2400 | 3,2400 | 8.867.600 |
06 mar 2024 | 3,0200 | 3,1300 | 3,0000 | 3,0600 | 3,0600 | 5.538.900 |
05 mar 2024 | 3,0900 | 3,1600 | 2,9600 | 3,0100 | 3,0100 | 7.469.900 |
04 mar 2024 | 2,9900 | 3,0500 | 2,9300 | 3,0300 | 3,0300 | 9.403.900 |
01 mar 2024 | 2,7400 | 2,9400 | 2,7100 | 2,9100 | 2,9100 | 7.855.600 |
29 feb 2024 | 2,7100 | 2,7800 | 2,7000 | 2,7100 | 2,7100 | 2.924.100 |
28 feb 2024 | 2,7000 | 2,7000 | 2,6300 | 2,6400 | 2,6400 | 2.596.500 |
27 feb 2024 | 2,7200 | 2,7400 | 2,6800 | 2,7000 | 2,7000 | 2.621.100 |
26 feb 2024 | 2,7000 | 2,7200 | 2,6500 | 2,7200 | 2,7200 | 2.976.900 |
23 feb 2024 | 2,7300 | 2,7900 | 2,6900 | 2,7400 | 2,7400 | 5.830.600 |
22 feb 2024 | 2,8000 | 2,8100 | 2,6900 | 2,7200 | 2,7200 | 6.350.600 |
21 feb 2024 | 2,7900 | 2,8000 | 2,7400 | 2,7900 | 2,7900 | 3.275.500 |
20 feb 2024 | 2,8500 | 2,8500 | 2,7700 | 2,8000 | 2,8000 | 4.118.600 |
16 feb 2024 | 2,8400 | 2,9000 | 2,8200 | 2,8400 | 2,8400 | 4.134.000 |
15 feb 2024 | 2,8300 | 2,9200 | 2,8200 | 2,8800 | 2,8800 | 5.567.400 |
14 feb 2024 | 2,7400 | 2,8000 | 2,7300 | 2,7700 | 2,7700 | 4.302.600 |
13 feb 2024 | 2,8900 | 2,9000 | 2,7000 | 2,7400 | 2,7400 | 6.768.100 |
12 feb 2024 | 2,9100 | 2,9800 | 2,8800 | 2,9400 | 2,9400 | 4.233.900 |
09 feb 2024 | 2,9600 | 2,9800 | 2,9000 | 2,9000 | 2,9000 | 3.762.200 |
08 feb 2024 | 2,9900 | 3,0300 | 2,9600 | 2,9800 | 2,9800 | 3.445.000 |
07 feb 2024 | 3,1100 | 3,1200 | 3,0200 | 3,0300 | 3,0300 | 2.461.500 |
06 feb 2024 | 3,0900 | 3,1400 | 3,0600 | 3,1200 | 3,1200 | 3.701.100 |
05 feb 2024 | 3,0800 | 3,1200 | 3,0400 | 3,0700 | 3,0700 | 3.088.800 |
02 feb 2024 | 3,0900 | 3,1700 | 3,0400 | 3,1500 | 3,1500 | 4.778.100 |
01 feb 2024 | 3,0600 | 3,1900 | 3,0600 | 3,1900 | 3,1900 | 4.481.200 |
31 gen 2024 | 3,1200 | 3,1600 | 3,0300 | 3,0300 | 3,0300 | 4.735.500 |
30 gen 2024 | 3,1500 | 3,1700 | 3,0600 | 3,1000 | 3,1000 | 3.536.400 |
29 gen 2024 | 3,1000 | 3,1500 | 3,0300 | 3,1300 | 3,1300 | 4.317.000 |
26 gen 2024 | 3,0900 | 3,1300 | 3,0700 | 3,0700 | 3,0700 | 2.427.300 |
25 gen 2024 | 3,1000 | 3,1300 | 3,0600 | 3,0900 | 3,0900 | 4.343.700 |
24 gen 2024 | 3,1800 | 3,2200 | 3,0600 | 3,0600 | 3,0600 | 4.494.200 |
23 gen 2024 | 3,1300 | 3,1600 | 3,0800 | 3,1100 | 3,1100 | 4.533.300 |
22 gen 2024 | 3,0100 | 3,1400 | 2,9500 | 3,0800 | 3,0800 | 8.362.100 |
19 gen 2024 | 3,1300 | 3,2200 | 3,0100 | 3,0200 | 3,0200 | 6.285.500 |
18 gen 2024 | 3,3600 | 3,4100 | 3,0100 | 3,1300 | 3,1300 | 12.256.700 |
17 gen 2024 | 3,5800 | 3,5900 | 3,5000 | 3,5400 | 3,5400 | 4.736.600 |
16 gen 2024 | 3,7500 | 3,7600 | 3,6500 | 3,6700 | 3,6700 | 4.153.000 |
12 gen 2024 | 3,7600 | 3,9300 | 3,7500 | 3,8000 | 3,8000 | 5.953.100 |
11 gen 2024 | 3,7300 | 3,7400 | 3,5400 | 3,6300 | 3,6300 | 7.792.400 |
10 gen 2024 | 3,6000 | 3,7300 | 3,5900 | 3,7000 | 3,7000 | 5.034.200 |
09 gen 2024 | 3,6400 | 3,6600 | 3,5600 | 3,5700 | 3,5700 | 4.056.100 |
08 gen 2024 | 3,5900 | 3,7000 | 3,5500 | 3,6400 | 3,6400 | 3.656.800 |
05 gen 2024 | 3,6800 | 3,7600 | 3,6300 | 3,6500 | 3,6500 | 3.429.900 |
04 gen 2024 | 3,6200 | 3,6900 | 3,5800 | 3,6800 | 3,6800 | 4.268.400 |
03 gen 2024 | 3,6300 | 3,6600 | 3,5700 | 3,6200 | 3,6200 | 6.217.800 |
02 gen 2024 | 3,8500 | 3,8800 | 3,7300 | 3,7300 | 3,7300 | 4.130.400 |
29 dic 2023 | 3,8400 | 3,9200 | 3,7500 | 3,8600 | 3,8600 | 4.770.200 |
28 dic 2023 | 3,9800 | 4,0100 | 3,8900 | 3,8900 | 3,8900 | 3.853.300 |
27 dic 2023 | 4,0100 | 4,1100 | 3,9700 | 4,0000 | 4,0000 | 4.162.500 |
26 dic 2023 | 3,9800 | 4,0000 | 3,9000 | 3,9800 | 3,9800 | 1.946.400 |
22 dic 2023 | 4,0300 | 4,1500 | 3,9600 | 3,9600 | 3,9600 | 5.210.000 |
21 dic 2023 | 3,9000 | 4,0000 | 3,8900 | 3,9700 | 3,9700 | 4.683.900 |
20 dic 2023 | 4,0000 | 4,0100 | 3,8500 | 3,8600 | 3,8600 | 4.404.700 |
19 dic 2023 | 3,9200 | 4,0500 | 3,8300 | 3,9900 | 3,9900 | 5.069.900 |
18 dic 2023 | 3,9600 | 3,9800 | 3,8100 | 3,8600 | 3,8600 | 3.777.900 |
15 dic 2023 | 3,9100 | 4,0000 | 3,9000 | 3,9400 | 3,9400 | 4.894.100 |
14 dic 2023 | 3,9300 | 4,0700 | 3,8900 | 3,9400 | 3,9400 | 6.254.500 |
13 dic 2023 | 3,5600 | 3,8600 | 3,5200 | 3,8500 | 3,8500 | 5.597.800 |
12 dic 2023 | 3,6800 | 3,6800 | 3,5200 | 3,5400 | 3,5400 | 3.489.400 |
11 dic 2023 | 3,5800 | 3,6900 | 3,5200 | 3,6700 | 3,6700 | 4.144.500 |
08 dic 2023 | 3,6700 | 3,7200 | 3,5800 | 3,6400 | 3,6400 | 4.240.300 |
*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...