Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 2,3500 | 2,5000 | 2,2600 | 2,3300 | 2,3300 | 127.531 |
03 mag 2024 | 2,3500 | 2,5100 | 2,3100 | 2,3500 | 2,3500 | 113.300 |
02 mag 2024 | 2,2100 | 2,3700 | 2,1100 | 2,3100 | 2,3100 | 88.100 |
01 mag 2024 | 2,2000 | 2,2500 | 2,0800 | 2,1700 | 2,1700 | 55.800 |
30 apr 2024 | 2,0800 | 2,3300 | 2,0400 | 2,1700 | 2,1700 | 107.300 |
29 apr 2024 | 2,1200 | 2,4000 | 2,0300 | 2,1200 | 2,1200 | 227.500 |
26 apr 2024 | 2,0800 | 2,2500 | 2,0500 | 2,1300 | 2,1300 | 84.800 |
25 apr 2024 | 2,1500 | 2,2900 | 2,0200 | 2,1000 | 2,1000 | 83.200 |
24 apr 2024 | 2,3100 | 2,3100 | 2,1000 | 2,1300 | 2,1300 | 59.800 |
23 apr 2024 | 2,1400 | 2,3500 | 2,0800 | 2,3000 | 2,3000 | 80.000 |
22 apr 2024 | 2,2000 | 2,2100 | 1,9400 | 2,1300 | 2,1300 | 191.800 |
19 apr 2024 | 2,2500 | 2,3300 | 2,1800 | 2,1900 | 2,1900 | 63.900 |
18 apr 2024 | 2,5100 | 2,5500 | 2,2000 | 2,2100 | 2,2100 | 189.400 |
17 apr 2024 | 2,6600 | 2,7300 | 2,0400 | 2,5000 | 2,5000 | 516.400 |
16 apr 2024 | 2,6100 | 2,6800 | 2,5250 | 2,5700 | 2,5700 | 238.800 |
15 apr 2024 | 2,7900 | 2,8400 | 2,6500 | 2,6600 | 2,6600 | 95.400 |
12 apr 2024 | 2,8300 | 2,8800 | 2,6250 | 2,7600 | 2,7600 | 134.000 |
11 apr 2024 | 2,8600 | 2,9300 | 2,7300 | 2,8900 | 2,8900 | 119.300 |
10 apr 2024 | 2,8100 | 2,9000 | 2,7270 | 2,8800 | 2,8800 | 113.000 |
09 apr 2024 | 2,8500 | 2,9500 | 2,7900 | 2,8400 | 2,8400 | 213.200 |
08 apr 2024 | 2,9900 | 2,9900 | 2,6100 | 2,8600 | 2,8600 | 102.200 |
05 apr 2024 | 2,7800 | 2,9400 | 2,7000 | 2,8700 | 2,8700 | 72.300 |
04 apr 2024 | 3,0600 | 3,0600 | 2,7400 | 2,8100 | 2,8100 | 161.400 |
03 apr 2024 | 2,8800 | 3,1300 | 2,8700 | 3,0600 | 3,0600 | 88.600 |
02 apr 2024 | 2,8600 | 3,0200 | 2,7800 | 2,9400 | 2,9400 | 48.400 |
01 apr 2024 | 3,0600 | 3,1020 | 2,7300 | 2,9200 | 2,9200 | 281.300 |
28 mar 2024 | 3,0400 | 3,2300 | 3,0000 | 3,0700 | 3,0700 | 94.600 |
27 mar 2024 | 3,0000 | 3,1550 | 2,9970 | 3,0700 | 3,0700 | 48.900 |
26 mar 2024 | 3,1100 | 3,1900 | 2,8700 | 2,9400 | 2,9400 | 104.000 |
25 mar 2024 | 3,2800 | 3,3530 | 3,0600 | 3,1900 | 3,1900 | 118.400 |
22 mar 2024 | 3,1050 | 3,3000 | 3,0100 | 3,2900 | 3,2900 | 199.600 |
21 mar 2024 | 2,7400 | 3,2100 | 2,7100 | 3,0400 | 3,0400 | 207.700 |
20 mar 2024 | 2,6800 | 2,9500 | 2,6500 | 2,7400 | 2,7400 | 130.900 |
19 mar 2024 | 2,6800 | 2,8100 | 2,5800 | 2,7600 | 2,7600 | 105.500 |
18 mar 2024 | 2,6400 | 2,7400 | 2,5300 | 2,7000 | 2,7000 | 195.200 |
15 mar 2024 | 2,8100 | 2,9000 | 2,5700 | 2,6400 | 2,6400 | 458.600 |
14 mar 2024 | 3,0400 | 3,1050 | 2,7900 | 2,8400 | 2,8400 | 282.400 |
13 mar 2024 | 3,1200 | 3,1900 | 3,0300 | 3,0800 | 3,0800 | 80.000 |
12 mar 2024 | 3,1500 | 3,2400 | 3,0200 | 3,1000 | 3,1000 | 131.600 |
11 mar 2024 | 3,2100 | 3,2100 | 2,9200 | 3,0800 | 3,0800 | 175.900 |
08 mar 2024 | 3,3900 | 3,4800 | 3,1700 | 3,2300 | 3,2300 | 199.400 |
07 mar 2024 | 3,3800 | 3,4800 | 3,3500 | 3,3800 | 3,3800 | 152.100 |
06 mar 2024 | 3,3000 | 3,4200 | 3,2400 | 3,3800 | 3,3800 | 284.400 |
05 mar 2024 | 3,5900 | 3,6400 | 3,2700 | 3,3100 | 3,3100 | 163.400 |
04 mar 2024 | 3,5400 | 3,7400 | 3,4600 | 3,6000 | 3,6000 | 158.200 |
01 mar 2024 | 3,3600 | 3,7100 | 3,3600 | 3,5000 | 3,5000 | 247.300 |
29 feb 2024 | 3,7500 | 3,7990 | 3,3200 | 3,3500 | 3,3500 | 352.700 |
28 feb 2024 | 3,2700 | 3,7700 | 3,2300 | 3,7000 | 3,7000 | 717.600 |
27 feb 2024 | 3,0700 | 3,2650 | 2,9900 | 3,2600 | 3,2600 | 396.600 |
26 feb 2024 | 3,0500 | 3,0600 | 2,9400 | 3,0200 | 3,0200 | 144.300 |
23 feb 2024 | 3,0400 | 3,2400 | 3,0200 | 3,0400 | 3,0400 | 88.400 |
22 feb 2024 | 2,9800 | 3,2500 | 2,9200 | 3,0600 | 3,0600 | 208.300 |
21 feb 2024 | 2,9500 | 3,0500 | 2,8600 | 2,9900 | 2,9900 | 310.400 |
20 feb 2024 | 3,1900 | 3,2900 | 2,9600 | 2,9900 | 2,9900 | 340.700 |
16 feb 2024 | 2,9700 | 3,2800 | 2,9000 | 3,1900 | 3,1900 | 343.200 |
15 feb 2024 | 2,7800 | 2,9500 | 2,7100 | 2,9100 | 2,9100 | 265.800 |
14 feb 2024 | 2,8700 | 2,9300 | 2,7600 | 2,7700 | 2,7700 | 243.800 |
13 feb 2024 | 3,0300 | 3,0500 | 2,7700 | 2,8100 | 2,8100 | 324.400 |
12 feb 2024 | 3,2200 | 3,3000 | 2,9800 | 3,0600 | 3,0600 | 354.900 |
09 feb 2024 | 3,2900 | 3,4800 | 3,1300 | 3,2400 | 3,2400 | 497.400 |
08 feb 2024 | 2,9400 | 3,3300 | 2,9400 | 3,2300 | 3,2300 | 504.000 |
07 feb 2024 | 2,7500 | 3,0700 | 2,7300 | 3,0300 | 3,0300 | 729.400 |
06 feb 2024 | 2,8600 | 2,8800 | 2,4000 | 2,8300 | 2,8300 | 2.211.000 |
05 feb 2024 | 3,7800 | 3,8850 | 2,8500 | 3,0200 | 3,0200 | 547.700 |
02 feb 2024 | 3,9100 | 3,9690 | 3,7000 | 3,7700 | 3,7700 | 92.800 |
01 feb 2024 | 3,8200 | 4,0200 | 3,8200 | 3,8900 | 3,8900 | 123.200 |
31 gen 2024 | 3,6800 | 4,0500 | 3,4900 | 3,8200 | 3,8200 | 355.200 |
30 gen 2024 | 3,5500 | 3,8890 | 3,4000 | 3,7000 | 3,7000 | 242.000 |
29 gen 2024 | 3,9100 | 4,0100 | 3,5400 | 3,5800 | 3,5800 | 247.900 |
26 gen 2024 | 3,7500 | 3,9600 | 3,5300 | 3,8300 | 3,8300 | 323.600 |
25 gen 2024 | 4,5700 | 4,6350 | 3,7000 | 3,7400 | 3,7400 | 521.900 |
24 gen 2024 | 4,6100 | 5,3000 | 4,5600 | 4,6800 | 4,6800 | 668.700 |
23 gen 2024 | 5,3100 | 5,3900 | 4,4600 | 4,7000 | 4,7000 | 605.800 |
22 gen 2024 | 5,5400 | 5,7300 | 5,2000 | 5,2700 | 5,2700 | 140.700 |
19 gen 2024 | 5,3400 | 5,5900 | 5,0900 | 5,5500 | 5,5500 | 133.000 |
18 gen 2024 | 5,6900 | 5,7100 | 5,2700 | 5,3500 | 5,3500 | 92.400 |
17 gen 2024 | 5,3200 | 5,8600 | 5,3200 | 5,6200 | 5,6200 | 166.500 |
16 gen 2024 | 5,7100 | 5,8160 | 5,2100 | 5,4400 | 5,4400 | 286.600 |
12 gen 2024 | 6,2200 | 6,2350 | 5,7200 | 5,8100 | 5,8100 | 191.700 |
11 gen 2024 | 6,2900 | 6,3300 | 6,1100 | 6,1800 | 6,1800 | 66.100 |
10 gen 2024 | 6,4100 | 6,5740 | 6,2500 | 6,3300 | 6,3300 | 85.200 |
09 gen 2024 | 6,6100 | 6,6700 | 6,2300 | 6,3700 | 6,3700 | 153.400 |
08 gen 2024 | 6,3700 | 6,8700 | 6,2800 | 6,6800 | 6,6800 | 258.100 |
05 gen 2024 | 6,0100 | 6,3500 | 5,8200 | 6,2400 | 6,2400 | 186.000 |
04 gen 2024 | 6,1100 | 6,2200 | 5,9400 | 6,0500 | 6,0500 | 75.700 |
03 gen 2024 | 5,9500 | 6,2940 | 5,7600 | 6,1000 | 6,1000 | 193.900 |
02 gen 2024 | 6,8200 | 6,8750 | 5,8300 | 6,0600 | 6,0600 | 269.900 |
29 dic 2023 | 6,5600 | 7,0700 | 6,5600 | 6,9200 | 6,9200 | 165.800 |
28 dic 2023 | 6,9400 | 7,1000 | 6,6500 | 6,7100 | 6,7100 | 135.400 |
27 dic 2023 | 6,9200 | 7,1250 | 6,6000 | 6,9400 | 6,9400 | 185.800 |
26 dic 2023 | 7,4600 | 7,4600 | 6,8200 | 6,9700 | 6,9700 | 343.000 |
22 dic 2023 | 7,2600 | 7,5000 | 7,0400 | 7,1900 | 7,1900 | 201.200 |
21 dic 2023 | 6,9200 | 7,4000 | 6,7200 | 7,1400 | 7,1400 | 300.300 |
20 dic 2023 | 6,6100 | 7,2890 | 6,5960 | 6,7100 | 6,7100 | 363.600 |
19 dic 2023 | 6,6200 | 6,9600 | 6,6000 | 6,6100 | 6,6100 | 229.100 |
18 dic 2023 | 7,3900 | 7,7500 | 6,0060 | 6,6200 | 6,6200 | 893.200 |
15 dic 2023 | 5,8700 | 7,4700 | 5,7000 | 7,2700 | 7,2700 | 1.759.900 |
14 dic 2023 | 4,2700 | 5,9700 | 4,2300 | 5,6800 | 5,6800 | 2.316.400 |
13 dic 2023 | 4,5900 | 4,6900 | 4,0900 | 4,1700 | 4,1700 | 212.600 |
12 dic 2023 | 4,6300 | 4,6300 | 4,1500 | 4,2800 | 4,2800 | 171.300 |
*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...