Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 4,4700 | 4,6350 | 4,4700 | 4,5500 | 4,5500 | 1.321.200 |
27 mar 2024 | 4,3600 | 4,5100 | 4,3500 | 4,4500 | 4,4500 | 1.382.800 |
26 mar 2024 | 4,4600 | 4,4950 | 4,3800 | 4,3800 | 4,3800 | 1.144.800 |
25 mar 2024 | 4,5800 | 4,7350 | 4,4150 | 4,4600 | 4,4600 | 1.952.400 |
22 mar 2024 | 4,4500 | 4,5600 | 4,4300 | 4,4500 | 4,4500 | 1.025.000 |
21 mar 2024 | 4,7000 | 4,7300 | 4,2300 | 4,4400 | 4,4400 | 2.911.000 |
20 mar 2024 | 4,4300 | 4,8000 | 4,2400 | 4,8000 | 4,8000 | 3.013.900 |
19 mar 2024 | 4,3000 | 4,4790 | 3,8700 | 4,4000 | 4,4000 | 3.938.300 |
18 mar 2024 | 4,5600 | 4,7450 | 4,4900 | 4,7200 | 4,7200 | 1.870.500 |
15 mar 2024 | 4,5200 | 4,5700 | 4,3800 | 4,4400 | 4,4400 | 1.042.400 |
14 mar 2024 | 4,6900 | 4,6900 | 4,4100 | 4,5200 | 4,5200 | 1.529.200 |
13 mar 2024 | 4,7000 | 4,8200 | 4,5150 | 4,7200 | 4,7200 | 2.390.500 |
12 mar 2024 | 4,5600 | 4,9000 | 4,4500 | 4,6600 | 4,6600 | 3.179.100 |
11 mar 2024 | 4,1000 | 4,7500 | 4,0900 | 4,4800 | 4,4800 | 4.297.600 |
08 mar 2024 | 3,8300 | 3,9800 | 3,8300 | 3,9400 | 3,9400 | 877.300 |
07 mar 2024 | 4,0500 | 4,0600 | 3,7800 | 3,8200 | 3,8200 | 1.660.100 |
06 mar 2024 | 4,0100 | 4,1400 | 3,9650 | 4,0900 | 4,0900 | 1.490.900 |
05 mar 2024 | 3,8000 | 3,9800 | 3,7400 | 3,9000 | 3,9000 | 1.373.300 |
04 mar 2024 | 3,7600 | 3,9000 | 3,7000 | 3,8300 | 3,8300 | 1.367.600 |
01 mar 2024 | 3,6200 | 3,8150 | 3,5900 | 3,7500 | 3,7500 | 1.559.700 |
29 feb 2024 | 3,4900 | 3,6300 | 3,4700 | 3,5000 | 3,5000 | 897.000 |
28 feb 2024 | 3,5200 | 3,5450 | 3,4600 | 3,4900 | 3,4900 | 729.700 |
27 feb 2024 | 3,5700 | 3,7000 | 3,5400 | 3,5900 | 3,5900 | 566.700 |
26 feb 2024 | 3,4200 | 3,5800 | 3,3700 | 3,5800 | 3,5800 | 633.400 |
23 feb 2024 | 3,3500 | 3,5300 | 3,3300 | 3,4600 | 3,4600 | 1.224.300 |
22 feb 2024 | 3,2100 | 3,3850 | 3,2100 | 3,3600 | 3,3600 | 809.800 |
21 feb 2024 | 3,2200 | 3,3300 | 3,1550 | 3,1800 | 3,1800 | 790.200 |
20 feb 2024 | 3,2800 | 3,2900 | 3,1500 | 3,1600 | 3,1600 | 947.400 |
16 feb 2024 | 3,2300 | 3,4300 | 3,2300 | 3,2600 | 3,2600 | 999.700 |
15 feb 2024 | 3,1300 | 3,2600 | 3,1000 | 3,2200 | 3,2200 | 872.500 |
14 feb 2024 | 3,0400 | 3,2000 | 3,0300 | 3,1100 | 3,1100 | 887.000 |
13 feb 2024 | 3,0200 | 3,0500 | 2,9700 | 2,9900 | 2,9900 | 911.300 |
12 feb 2024 | 3,0100 | 3,1700 | 2,9900 | 3,1000 | 3,1000 | 1.258.900 |
09 feb 2024 | 3,0100 | 3,0250 | 2,9300 | 2,9800 | 2,9800 | 1.815.900 |
08 feb 2024 | 3,0700 | 3,1150 | 2,9800 | 2,9900 | 2,9900 | 1.466.000 |
07 feb 2024 | 3,3000 | 3,3500 | 3,0650 | 3,1100 | 3,1100 | 1.467.000 |
06 feb 2024 | 3,3900 | 3,5000 | 3,3200 | 3,3600 | 3,3600 | 1.518.500 |
05 feb 2024 | 3,2000 | 3,3500 | 3,1500 | 3,2700 | 3,2700 | 1.218.800 |
02 feb 2024 | 3,1700 | 3,2550 | 3,1200 | 3,2000 | 3,2000 | 806.100 |
01 feb 2024 | 3,1000 | 3,3200 | 3,1000 | 3,2200 | 3,2200 | 1.154.100 |
31 gen 2024 | 2,9600 | 3,1500 | 2,9300 | 3,0700 | 3,0700 | 1.116.700 |
30 gen 2024 | 3,0400 | 3,0700 | 2,9900 | 3,0100 | 3,0100 | 810.200 |
29 gen 2024 | 3,1900 | 3,2100 | 3,0700 | 3,0900 | 3,0900 | 825.400 |
26 gen 2024 | 3,1700 | 3,2700 | 3,1500 | 3,1900 | 3,1900 | 755.800 |
25 gen 2024 | 3,2200 | 3,2900 | 3,1800 | 3,1800 | 3,1800 | 722.900 |
24 gen 2024 | 3,1800 | 3,3200 | 3,0690 | 3,1900 | 3,1900 | 1.563.000 |
23 gen 2024 | 3,1300 | 3,2500 | 3,0700 | 3,1100 | 3,1100 | 1.617.400 |
22 gen 2024 | 3,2300 | 3,2600 | 2,9250 | 2,9900 | 2,9900 | 2.982.800 |
19 gen 2024 | 3,2500 | 3,4800 | 3,2350 | 3,4000 | 3,4000 | 2.369.300 |
18 gen 2024 | 3,3000 | 3,4600 | 3,2600 | 3,2700 | 3,2700 | 1.965.100 |
17 gen 2024 | 3,2100 | 3,3400 | 3,1300 | 3,2600 | 3,2600 | 2.899.900 |
16 gen 2024 | 3,3200 | 3,4600 | 3,3000 | 3,3600 | 3,3600 | 2.185.400 |
12 gen 2024 | 3,5200 | 3,5400 | 3,3950 | 3,4300 | 3,4300 | 2.004.400 |
11 gen 2024 | 3,2800 | 3,5400 | 3,2800 | 3,5000 | 3,5000 | 2.666.000 |
10 gen 2024 | 3,2400 | 3,2800 | 3,1600 | 3,2400 | 3,2400 | 2.720.800 |
09 gen 2024 | 3,3200 | 3,3700 | 3,2500 | 3,2500 | 3,2500 | 964.400 |
08 gen 2024 | 3,3000 | 3,4350 | 3,2650 | 3,3800 | 3,3800 | 1.800.200 |
05 gen 2024 | 3,4700 | 3,5100 | 3,3500 | 3,3500 | 3,3500 | 857.100 |
04 gen 2024 | 3,5100 | 3,5600 | 3,4800 | 3,4800 | 3,4800 | 645.800 |
03 gen 2024 | 3,4800 | 3,5900 | 3,4400 | 3,5400 | 3,5400 | 1.068.400 |
02 gen 2024 | 3,5600 | 3,6150 | 3,4630 | 3,5200 | 3,5200 | 989.600 |
29 dic 2023 | 3,5300 | 3,7400 | 3,5100 | 3,6600 | 3,6600 | 1.255.500 |
28 dic 2023 | 3,4500 | 3,7000 | 3,4300 | 3,5300 | 3,5300 | 2.191.400 |
27 dic 2023 | 3,3500 | 3,3950 | 3,2900 | 3,3900 | 3,3900 | 1.835.300 |
26 dic 2023 | 3,2900 | 3,4400 | 3,2550 | 3,3600 | 3,3600 | 2.077.600 |
22 dic 2023 | 3,1900 | 3,3200 | 3,1100 | 3,2400 | 3,2400 | 3.299.100 |
21 dic 2023 | 3,5900 | 3,6600 | 3,5510 | 3,6300 | 3,6300 | 1.425.600 |
20 dic 2023 | 3,4000 | 3,6600 | 3,4000 | 3,5000 | 3,5000 | 1.563.400 |
19 dic 2023 | 3,4100 | 3,5750 | 3,4100 | 3,4900 | 3,4900 | 1.884.300 |
18 dic 2023 | 3,5600 | 3,6050 | 3,3800 | 3,3800 | 3,3800 | 1.991.000 |
15 dic 2023 | 3,8100 | 3,8300 | 3,5500 | 3,5500 | 3,5500 | 1.505.600 |
14 dic 2023 | 3,7000 | 3,8600 | 3,6900 | 3,7600 | 3,7600 | 1.811.300 |
13 dic 2023 | 3,4100 | 3,7100 | 3,4100 | 3,6900 | 3,6900 | 2.621.400 |
12 dic 2023 | 3,4000 | 3,5250 | 3,3400 | 3,3900 | 3,3900 | 1.344.600 |
11 dic 2023 | 3,4000 | 3,4700 | 3,3500 | 3,3900 | 3,3900 | 966.300 |
08 dic 2023 | 3,3900 | 3,5130 | 3,3900 | 3,4400 | 3,4400 | 834.300 |
07 dic 2023 | 3,4900 | 3,5300 | 3,3950 | 3,4200 | 3,4200 | 1.105.400 |
06 dic 2023 | 3,6400 | 3,7050 | 3,4300 | 3,4400 | 3,4400 | 1.702.600 |
05 dic 2023 | 3,4500 | 3,7100 | 3,4500 | 3,5700 | 3,5700 | 1.741.100 |
04 dic 2023 | 3,4000 | 3,6250 | 3,3500 | 3,4500 | 3,4500 | 1.733.800 |
01 dic 2023 | 3,3000 | 3,4650 | 3,2700 | 3,4500 | 3,4500 | 1.380.300 |
30 nov 2023 | 3,3800 | 3,4250 | 3,3100 | 3,3900 | 3,3900 | 2.182.000 |
29 nov 2023 | 3,3500 | 3,5650 | 3,3300 | 3,3700 | 3,3700 | 2.111.000 |
28 nov 2023 | 3,4400 | 3,4900 | 3,3500 | 3,3700 | 3,3700 | 3.056.700 |
27 nov 2023 | 3,7600 | 3,8900 | 3,4300 | 3,5600 | 3,5600 | 3.304.500 |
24 nov 2023 | 3,7400 | 3,8800 | 3,7000 | 3,8500 | 3,8500 | 1.388.600 |
22 nov 2023 | 3,9000 | 4,0000 | 3,8200 | 3,8400 | 3,8400 | 1.278.000 |
21 nov 2023 | 3,8000 | 3,9600 | 3,7600 | 3,9000 | 3,9000 | 2.535.300 |
20 nov 2023 | 3,8400 | 4,1600 | 3,8400 | 3,8800 | 3,8800 | 3.641.400 |
17 nov 2023 | 3,8800 | 3,9720 | 3,7550 | 3,8300 | 3,8300 | 2.523.800 |
16 nov 2023 | 3,7100 | 3,9000 | 3,6950 | 3,8800 | 3,8800 | 4.204.400 |
15 nov 2023 | 3,7600 | 4,0600 | 3,7540 | 3,8300 | 3,8300 | 4.001.000 |
14 nov 2023 | 3,5700 | 3,8200 | 3,4100 | 3,6800 | 3,6800 | 4.192.200 |
13 nov 2023 | 3,3500 | 3,5100 | 3,3350 | 3,4200 | 3,4200 | 1.994.000 |
10 nov 2023 | 3,1400 | 3,4350 | 3,1400 | 3,3500 | 3,3500 | 1.946.200 |
09 nov 2023 | 3,2100 | 3,3700 | 3,1330 | 3,1600 | 3,1600 | 1.105.900 |
08 nov 2023 | 3,2000 | 3,3900 | 3,2000 | 3,2300 | 3,2300 | 891.100 |
07 nov 2023 | 3,3700 | 3,3700 | 3,2000 | 3,2800 | 3,2800 | 1.214.200 |
06 nov 2023 | 3,5400 | 3,5600 | 3,3700 | 3,4100 | 3,4100 | 1.694.900 |
03 nov 2023 | 3,4000 | 3,5250 | 3,4000 | 3,5000 | 3,5000 | 1.137.900 |
*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...