Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 4,5200 | 4,6250 | 4,4010 | 4,4700 | 4,4700 | 9.406.900 |
30 apr 2024 | 4,6700 | 4,6750 | 4,4100 | 4,5500 | 4,5500 | 10.691.600 |
29 apr 2024 | 4,4200 | 4,8480 | 4,3750 | 4,7700 | 4,7700 | 13.512.300 |
26 apr 2024 | 4,4300 | 4,8500 | 4,4000 | 4,4200 | 4,4200 | 15.010.200 |
25 apr 2024 | 5,1700 | 5,3000 | 4,3500 | 4,6800 | 4,6800 | 26.629.300 |
24 apr 2024 | 5,4900 | 5,9600 | 5,4700 | 5,8000 | 5,8000 | 10.815.400 |
23 apr 2024 | 5,6500 | 5,7100 | 5,4500 | 5,4600 | 5,4600 | 10.524.000 |
22 apr 2024 | 6,0000 | 6,0400 | 5,8200 | 5,9000 | 5,9000 | 4.299.900 |
19 apr 2024 | 5,9700 | 6,0000 | 5,8300 | 5,9700 | 5,9700 | 6.571.500 |
18 apr 2024 | 6,3500 | 6,3500 | 5,8500 | 5,9900 | 5,9900 | 8.958.500 |
17 apr 2024 | 6,6500 | 6,6500 | 6,3300 | 6,3900 | 6,3900 | 5.224.700 |
16 apr 2024 | 6,7800 | 6,8100 | 6,5300 | 6,5700 | 6,5700 | 4.258.400 |
15 apr 2024 | 6,8800 | 7,0600 | 6,7800 | 6,9000 | 6,9000 | 4.591.000 |
12 apr 2024 | 7,1000 | 7,1400 | 6,8400 | 6,8500 | 6,8500 | 5.644.000 |
11 apr 2024 | 7,3200 | 7,3300 | 7,0500 | 7,2000 | 7,2000 | 4.544.700 |
10 apr 2024 | 7,4500 | 7,4700 | 7,2200 | 7,3000 | 7,3000 | 5.983.300 |
09 apr 2024 | 7,4100 | 7,8000 | 7,4000 | 7,8000 | 7,8000 | 7.172.700 |
08 apr 2024 | 7,3600 | 7,4700 | 7,2500 | 7,3900 | 7,3900 | 3.481.800 |
05 apr 2024 | 7,2300 | 7,3600 | 7,1600 | 7,2600 | 7,2600 | 4.799.300 |
04 apr 2024 | 7,2700 | 7,3600 | 7,0500 | 7,2500 | 7,2500 | 8.154.300 |
03 apr 2024 | 7,4800 | 7,6700 | 7,3800 | 7,6300 | 7,6300 | 4.188.200 |
02 apr 2024 | 7,6000 | 7,7050 | 7,4150 | 7,4800 | 7,4800 | 3.484.800 |
01 apr 2024 | 7,8500 | 7,8900 | 7,5950 | 7,6900 | 7,6900 | 6.065.300 |
28 mar 2024 | 8,0900 | 8,2050 | 7,8100 | 7,8300 | 7,8300 | 4.126.000 |
27 mar 2024 | 7,9100 | 8,1000 | 7,8550 | 8,0900 | 8,0900 | 4.046.100 |
26 mar 2024 | 7,7600 | 8,1250 | 7,6400 | 7,8700 | 7,8700 | 5.132.900 |
25 mar 2024 | 7,4000 | 7,7100 | 7,3600 | 7,7000 | 7,7000 | 4.544.200 |
22 mar 2024 | 7,4700 | 7,5500 | 7,2800 | 7,3000 | 7,3000 | 2.412.800 |
21 mar 2024 | 7,5500 | 7,6000 | 7,3900 | 7,4900 | 7,4900 | 2.822.200 |
20 mar 2024 | 7,1500 | 7,5400 | 7,1000 | 7,4800 | 7,4800 | 3.803.900 |
19 mar 2024 | 7,0000 | 7,2850 | 6,9700 | 7,2000 | 7,2000 | 4.605.100 |
18 mar 2024 | 7,4900 | 7,5460 | 6,8800 | 7,1100 | 7,1100 | 8.604.300 |
15 mar 2024 | 7,4400 | 7,6200 | 7,3550 | 7,5800 | 7,5800 | 4.707.500 |
14 mar 2024 | 7,7600 | 7,7950 | 7,4000 | 7,4900 | 7,4900 | 3.404.700 |
13 mar 2024 | 7,7800 | 8,0850 | 7,7400 | 7,7900 | 7,7900 | 2.996.200 |
12 mar 2024 | 7,8400 | 7,9350 | 7,7000 | 7,8300 | 7,8300 | 2.783.900 |
11 mar 2024 | 7,8200 | 8,0100 | 7,7300 | 7,8300 | 7,8300 | 4.625.700 |
08 mar 2024 | 7,6000 | 7,8700 | 7,5950 | 7,8600 | 7,8600 | 5.163.100 |
07 mar 2024 | 7,3200 | 7,5150 | 7,2400 | 7,5000 | 7,5000 | 4.712.400 |
06 mar 2024 | 7,2500 | 7,4000 | 7,1500 | 7,2700 | 7,2700 | 3.373.300 |
05 mar 2024 | 7,1300 | 7,2400 | 7,0600 | 7,1400 | 7,1400 | 3.663.000 |
04 mar 2024 | 7,7800 | 7,8600 | 7,0650 | 7,2300 | 7,2300 | 8.020.800 |
01 mar 2024 | 7,8500 | 7,9950 | 7,7300 | 7,8200 | 7,8200 | 3.607.900 |
29 feb 2024 | 8,0200 | 8,1050 | 7,7750 | 7,8500 | 7,8500 | 3.952.700 |
28 feb 2024 | 7,7600 | 8,0000 | 7,7030 | 7,8800 | 7,8800 | 3.095.500 |
27 feb 2024 | 7,5300 | 7,8300 | 7,5100 | 7,8100 | 7,8100 | 3.675.500 |
26 feb 2024 | 7,3700 | 7,5600 | 7,1600 | 7,4500 | 7,4500 | 3.404.500 |
23 feb 2024 | 7,2400 | 7,5200 | 7,0750 | 7,4300 | 7,4300 | 4.765.200 |
22 feb 2024 | 7,3000 | 7,3300 | 7,1500 | 7,2600 | 7,2600 | 3.629.500 |
21 feb 2024 | 7,2500 | 7,4800 | 7,1800 | 7,2700 | 7,2700 | 4.097.800 |
20 feb 2024 | 7,6100 | 7,6200 | 7,2800 | 7,2900 | 7,2900 | 5.191.200 |
16 feb 2024 | 7,7100 | 7,8300 | 7,6100 | 7,7300 | 7,7300 | 4.258.000 |
15 feb 2024 | 7,7800 | 7,9500 | 7,5850 | 7,8600 | 7,8600 | 4.771.100 |
14 feb 2024 | 7,6800 | 7,8400 | 7,5800 | 7,7300 | 7,7300 | 7.703.300 |
13 feb 2024 | 8,3500 | 8,3800 | 7,4600 | 7,5800 | 7,5800 | 14.834.200 |
12 feb 2024 | 8,4100 | 8,7600 | 8,3800 | 8,6800 | 8,6800 | 4.241.800 |
09 feb 2024 | 8,7200 | 8,7350 | 8,3450 | 8,4400 | 8,4400 | 4.258.500 |
08 feb 2024 | 8,5300 | 8,6900 | 8,2200 | 8,6600 | 8,6600 | 6.370.000 |
07 feb 2024 | 8,9200 | 9,0700 | 8,4050 | 8,7600 | 8,7600 | 6.989.400 |
06 feb 2024 | 7,9200 | 9,0150 | 7,7300 | 8,9400 | 8,9400 | 13.780.200 |
05 feb 2024 | 8,5000 | 8,6000 | 8,2000 | 8,2100 | 8,2100 | 9.382.800 |
02 feb 2024 | 8,3000 | 8,7450 | 8,1650 | 8,7000 | 8,7000 | 5.673.700 |
01 feb 2024 | 8,4200 | 8,6500 | 8,1950 | 8,4300 | 8,4300 | 3.931.800 |
31 gen 2024 | 8,5700 | 8,7800 | 8,3400 | 8,3500 | 8,3500 | 5.090.400 |
30 gen 2024 | 8,5700 | 8,7300 | 8,5100 | 8,6300 | 8,6300 | 3.216.100 |
29 gen 2024 | 8,5500 | 8,7150 | 8,3400 | 8,7000 | 8,7000 | 4.901.100 |
26 gen 2024 | 8,8400 | 8,9400 | 8,5400 | 8,6500 | 8,6500 | 4.151.800 |
25 gen 2024 | 8,4000 | 8,8200 | 8,3700 | 8,7800 | 8,7800 | 5.785.100 |
24 gen 2024 | 8,8500 | 8,8500 | 8,4050 | 8,4900 | 8,4900 | 4.395.100 |
23 gen 2024 | 8,7200 | 8,9100 | 8,5250 | 8,7300 | 8,7300 | 5.200.300 |
22 gen 2024 | 8,6900 | 8,8300 | 8,3600 | 8,5000 | 8,5000 | 4.718.600 |
19 gen 2024 | 8,6400 | 8,7600 | 8,2550 | 8,6200 | 8,6200 | 8.904.900 |
18 gen 2024 | 8,9900 | 9,2650 | 8,7000 | 8,9900 | 8,9900 | 14.191.200 |
17 gen 2024 | 8,1700 | 8,3600 | 8,1350 | 8,3600 | 8,3600 | 4.025.400 |
16 gen 2024 | 8,3000 | 8,3800 | 8,1700 | 8,3500 | 8,3500 | 4.622.200 |
12 gen 2024 | 9,0100 | 9,1000 | 8,3000 | 8,3400 | 8,3400 | 7.804.800 |
11 gen 2024 | 9,1400 | 9,1800 | 8,7450 | 8,9500 | 8,9500 | 7.624.600 |
10 gen 2024 | 9,5100 | 9,5100 | 9,2700 | 9,3500 | 9,3500 | 3.616.600 |
09 gen 2024 | 9,4000 | 9,6400 | 9,3400 | 9,5700 | 9,5700 | 3.029.000 |
08 gen 2024 | 9,4500 | 9,7000 | 9,2350 | 9,5700 | 9,5700 | 5.125.400 |
05 gen 2024 | 9,6800 | 9,8350 | 9,4500 | 9,5400 | 9,5400 | 4.093.900 |
04 gen 2024 | 9,6500 | 10,0000 | 9,5200 | 9,7500 | 9,7500 | 4.447.500 |
03 gen 2024 | 10,0400 | 10,0700 | 9,5700 | 9,6400 | 9,6400 | 4.678.500 |
02 gen 2024 | 10,3900 | 10,6200 | 10,0800 | 10,2000 | 10,2000 | 4.216.300 |
29 dic 2023 | 10,5200 | 10,6300 | 10,3100 | 10,3900 | 10,3900 | 3.167.500 |
28 dic 2023 | 10,5200 | 10,7200 | 10,5000 | 10,5400 | 10,5400 | 3.205.100 |
27 dic 2023 | 10,7200 | 10,7200 | 10,4600 | 10,5900 | 10,5900 | 2.626.200 |
26 dic 2023 | 10,5300 | 10,8200 | 10,4850 | 10,6500 | 10,6500 | 3.242.000 |
22 dic 2023 | 10,4900 | 10,7000 | 10,3200 | 10,4400 | 10,4400 | 3.446.000 |
21 dic 2023 | 10,1100 | 10,4300 | 10,0450 | 10,4100 | 10,4100 | 2.782.000 |
20 dic 2023 | 10,1700 | 10,4950 | 9,9600 | 9,9700 | 9,9700 | 3.923.700 |
19 dic 2023 | 10,0600 | 10,2200 | 9,9700 | 10,2100 | 10,2100 | 5.371.500 |
18 dic 2023 | 10,1600 | 10,2700 | 9,9150 | 9,9800 | 9,9800 | 5.153.300 |
15 dic 2023 | 10,2300 | 10,3400 | 9,9950 | 10,0300 | 10,0300 | 7.838.400 |
14 dic 2023 | 9,7700 | 10,3100 | 9,7700 | 10,1200 | 10,1200 | 8.138.500 |
13 dic 2023 | 8,6700 | 9,5750 | 8,5100 | 9,5000 | 9,5000 | 6.431.400 |
12 dic 2023 | 9,2800 | 9,2800 | 8,8600 | 8,8700 | 8,8700 | 4.400.200 |
11 dic 2023 | 9,4700 | 9,6400 | 9,1900 | 9,3300 | 9,3300 | 6.859.500 |
08 dic 2023 | 9,2200 | 9,5500 | 9,1200 | 9,3800 | 9,3800 | 6.249.400 |
07 dic 2023 | 8,9300 | 9,3700 | 8,9050 | 9,2500 | 9,2500 | 5.990.300 |
*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...