Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 1,5500 | 1,6300 | 1,5100 | 1,5600 | 1,5600 | 313.100 |
01 mag 2024 | 1,4600 | 1,6000 | 1,3800 | 1,5300 | 1,5300 | 954.100 |
30 apr 2024 | 1,4900 | 1,5800 | 1,3900 | 1,4200 | 1,4200 | 573.300 |
29 apr 2024 | 1,4900 | 1,5300 | 1,3800 | 1,4800 | 1,4800 | 596.700 |
26 apr 2024 | 1,4300 | 1,5100 | 1,4300 | 1,4700 | 1,4700 | 295.800 |
25 apr 2024 | 1,5300 | 1,5430 | 1,4000 | 1,4300 | 1,4300 | 382.400 |
24 apr 2024 | 1,6100 | 1,6500 | 1,4700 | 1,5000 | 1,5000 | 471.200 |
23 apr 2024 | 1,7100 | 1,7300 | 1,6000 | 1,6300 | 1,6300 | 330.900 |
22 apr 2024 | 1,7700 | 1,7900 | 1,6900 | 1,7200 | 1,7200 | 331.200 |
19 apr 2024 | 1,7900 | 1,8200 | 1,5600 | 1,8000 | 1,8000 | 515.600 |
18 apr 2024 | 1,8900 | 1,8900 | 1,7600 | 1,7700 | 1,7700 | 178.000 |
17 apr 2024 | 1,8700 | 1,9700 | 1,8200 | 1,8600 | 1,8600 | 295.300 |
16 apr 2024 | 1,8900 | 1,9600 | 1,7500 | 1,8400 | 1,8400 | 690.000 |
15 apr 2024 | 2,0700 | 2,0800 | 1,8900 | 1,9150 | 1,9150 | 857.100 |
12 apr 2024 | 2,0800 | 2,1400 | 2,0300 | 2,1000 | 2,1000 | 257.600 |
11 apr 2024 | 2,0500 | 2,1100 | 1,9300 | 2,0800 | 2,0800 | 720.000 |
10 apr 2024 | 2,0800 | 2,1650 | 1,9750 | 2,0100 | 2,0100 | 1.289.500 |
09 apr 2024 | 2,1200 | 2,2200 | 2,0500 | 2,1900 | 2,1900 | 396.400 |
08 apr 2024 | 2,2000 | 2,3100 | 2,0000 | 2,1200 | 2,1200 | 749.700 |
05 apr 2024 | 2,3400 | 2,3600 | 2,1700 | 2,1900 | 2,1900 | 531.700 |
04 apr 2024 | 2,4500 | 2,5200 | 2,2760 | 2,3500 | 2,3500 | 466.600 |
03 apr 2024 | 2,4900 | 2,6000 | 2,3600 | 2,4000 | 2,4000 | 449.700 |
02 apr 2024 | 2,7200 | 2,7400 | 2,4600 | 2,5000 | 2,5000 | 559.000 |
01 apr 2024 | 2,8300 | 3,1500 | 2,7500 | 2,7500 | 2,7500 | 1.458.300 |
28 mar 2024 | 2,4200 | 2,9700 | 2,4000 | 2,8900 | 2,8900 | 962.800 |
27 mar 2024 | 2,4200 | 2,4800 | 2,2600 | 2,4300 | 2,4300 | 705.200 |
26 mar 2024 | 2,5200 | 2,6100 | 2,3500 | 2,3900 | 2,3900 | 622.400 |
25 mar 2024 | 2,6700 | 2,6700 | 2,5000 | 2,5300 | 2,5300 | 480.200 |
22 mar 2024 | 2,5500 | 2,7100 | 2,4500 | 2,5500 | 2,5500 | 707.200 |
21 mar 2024 | 2,7900 | 2,8680 | 2,5700 | 2,7300 | 2,7300 | 967.700 |
20 mar 2024 | 2,7900 | 2,9900 | 2,7200 | 2,7800 | 2,7800 | 1.457.000 |
19 mar 2024 | 2,5600 | 2,9600 | 2,5000 | 2,5700 | 2,5700 | 1.578.700 |
18 mar 2024 | 1,9600 | 3,2400 | 1,9600 | 2,5600 | 2,5600 | 13.812.000 |
15 mar 2024 | 2,8200 | 2,9000 | 1,9000 | 1,9100 | 1,9100 | 3.632.900 |
14 mar 2024 | 4,6400 | 5,0090 | 2,8000 | 2,9000 | 2,9000 | 6.278.100 |
13 mar 2024 | 5,8300 | 6,0000 | 5,7100 | 5,8800 | 5,8800 | 41.700 |
12 mar 2024 | 5,9700 | 6,2100 | 5,8500 | 5,8550 | 5,8550 | 68.100 |
11 mar 2024 | 6,6000 | 6,6500 | 5,9000 | 5,9350 | 5,9350 | 158.500 |
08 mar 2024 | 6,7800 | 6,7800 | 6,5100 | 6,5600 | 6,5600 | 46.300 |
07 mar 2024 | 6,4900 | 6,7100 | 6,2950 | 6,6800 | 6,6800 | 118.100 |
06 mar 2024 | 6,3300 | 6,7200 | 6,2300 | 6,4000 | 6,4000 | 214.200 |
05 mar 2024 | 6,3500 | 6,5000 | 6,0500 | 6,2000 | 6,2000 | 137.300 |
04 mar 2024 | 7,6800 | 7,6800 | 6,0650 | 6,1500 | 6,1500 | 238.900 |
01 mar 2024 | 6,0800 | 6,3300 | 6,0800 | 6,1500 | 6,1500 | 76.100 |
29 feb 2024 | 6,5000 | 6,5000 | 6,0900 | 6,2000 | 6,2000 | 43.600 |
28 feb 2024 | 6,3300 | 6,5670 | 6,3300 | 6,3500 | 6,3500 | 15.300 |
27 feb 2024 | 6,4000 | 6,5200 | 6,2250 | 6,4300 | 6,4300 | 35.900 |
26 feb 2024 | 6,4900 | 6,5000 | 6,2000 | 6,3900 | 6,3900 | 37.000 |
23 feb 2024 | 6,4700 | 6,5000 | 6,3200 | 6,4600 | 6,4600 | 52.100 |
22 feb 2024 | 6,5400 | 6,6700 | 6,3000 | 6,4200 | 6,4200 | 22.900 |
21 feb 2024 | 6,8300 | 6,8500 | 6,5300 | 6,5800 | 6,5800 | 40.000 |
20 feb 2024 | 7,0600 | 7,2600 | 6,5300 | 6,7600 | 6,7600 | 88.100 |
16 feb 2024 | 6,6900 | 6,9260 | 6,5500 | 6,6000 | 6,6000 | 42.600 |
15 feb 2024 | 6,5100 | 6,7000 | 6,2920 | 6,7000 | 6,7000 | 34.600 |
14 feb 2024 | 6,1300 | 6,7500 | 6,1300 | 6,4800 | 6,4800 | 78.700 |
13 feb 2024 | 6,4300 | 6,6360 | 5,9350 | 6,0000 | 6,0000 | 137.700 |
12 feb 2024 | 6,6100 | 6,9000 | 6,5650 | 6,6500 | 6,6500 | 71.400 |
09 feb 2024 | 6,1300 | 6,7800 | 5,8700 | 6,6100 | 6,6100 | 38.200 |
08 feb 2024 | 6,0800 | 6,1920 | 5,9400 | 6,0900 | 6,0900 | 18.800 |
07 feb 2024 | 5,7700 | 6,2150 | 5,7700 | 5,9800 | 5,9800 | 29.100 |
06 feb 2024 | 5,4800 | 5,9430 | 5,4800 | 5,7000 | 5,7000 | 15.500 |
05 feb 2024 | 5,5200 | 5,7000 | 5,4310 | 5,5200 | 5,5200 | 41.700 |
02 feb 2024 | 5,6200 | 6,0000 | 5,2400 | 5,6500 | 5,6500 | 33.700 |
01 feb 2024 | 5,9800 | 6,0100 | 5,5700 | 5,7450 | 5,7450 | 69.800 |
31 gen 2024 | 6,7000 | 6,7300 | 5,7900 | 5,8700 | 5,8700 | 34.200 |
30 gen 2024 | 6,4400 | 6,8600 | 6,4010 | 6,6600 | 6,6600 | 48.700 |
29 gen 2024 | 6,2100 | 6,5200 | 6,1000 | 6,4500 | 6,4500 | 40.300 |
26 gen 2024 | 6,2700 | 6,4800 | 6,1300 | 6,1600 | 6,1600 | 25.100 |
25 gen 2024 | 6,1600 | 6,2700 | 5,9800 | 6,2000 | 6,2000 | 23.900 |
24 gen 2024 | 6,0100 | 6,1100 | 5,8600 | 6,0200 | 6,0200 | 24.800 |
23 gen 2024 | 6,1800 | 6,1800 | 5,7600 | 5,8600 | 5,8600 | 14.800 |
22 gen 2024 | 6,0000 | 6,4350 | 5,9100 | 6,0200 | 6,0200 | 23.600 |
19 gen 2024 | 5,8400 | 5,9340 | 5,6000 | 5,9100 | 5,9100 | 182.900 |
18 gen 2024 | 5,7600 | 5,9100 | 5,7320 | 5,8100 | 5,8100 | 37.600 |
17 gen 2024 | 5,7700 | 5,8940 | 5,5600 | 5,7700 | 5,7700 | 43.100 |
16 gen 2024 | 6,5900 | 6,7200 | 5,7300 | 5,7600 | 5,7600 | 75.200 |
12 gen 2024 | 6,3200 | 6,7200 | 6,1000 | 6,6000 | 6,6000 | 25.200 |
11 gen 2024 | 6,4600 | 6,6400 | 6,1300 | 6,2300 | 6,2300 | 58.000 |
10 gen 2024 | 6,7000 | 6,7800 | 6,4500 | 6,4900 | 6,4900 | 26.600 |
09 gen 2024 | 6,5600 | 6,7400 | 6,5310 | 6,7100 | 6,7100 | 27.800 |
08 gen 2024 | 6,5500 | 6,8700 | 6,4300 | 6,7100 | 6,7100 | 29.700 |
05 gen 2024 | 6,7500 | 6,7600 | 6,3700 | 6,5200 | 6,5200 | 55.400 |
04 gen 2024 | 6,7200 | 6,8200 | 6,3400 | 6,7700 | 6,7700 | 57.100 |
03 gen 2024 | 7,3500 | 7,4500 | 6,3500 | 6,5600 | 6,5600 | 59.700 |
02 gen 2024 | 7,4000 | 7,5650 | 7,2800 | 7,3200 | 7,3200 | 58.200 |
29 dic 2023 | 7,8800 | 7,8800 | 7,3310 | 7,3500 | 7,3500 | 41.900 |
28 dic 2023 | 7,4600 | 7,9200 | 7,4110 | 7,8000 | 7,8000 | 79.300 |
27 dic 2023 | 7,4000 | 7,7950 | 7,2100 | 7,4000 | 7,4000 | 85.200 |
26 dic 2023 | 7,1100 | 7,5000 | 6,8720 | 7,4800 | 7,4800 | 53.600 |
22 dic 2023 | 7,0700 | 7,0800 | 6,8900 | 7,0000 | 7,0000 | 84.300 |
21 dic 2023 | 6,8300 | 7,2500 | 6,6100 | 6,9800 | 6,9800 | 52.400 |
20 dic 2023 | 7,8000 | 8,0700 | 6,6500 | 6,7000 | 6,7000 | 140.700 |
19 dic 2023 | 8,0200 | 8,0200 | 7,6700 | 7,7800 | 7,7800 | 53.100 |
18 dic 2023 | 7,9600 | 8,0100 | 7,7700 | 7,9300 | 7,9300 | 23.800 |
15 dic 2023 | 7,8300 | 8,4100 | 7,8300 | 8,0000 | 8,0000 | 292.300 |
14 dic 2023 | 7,0200 | 7,7450 | 6,8000 | 7,7300 | 7,7300 | 55.100 |
13 dic 2023 | 6,5200 | 6,8100 | 6,4800 | 6,8100 | 6,8100 | 86.200 |
12 dic 2023 | 7,4300 | 7,4300 | 6,5100 | 6,5300 | 6,5300 | 60.400 |
11 dic 2023 | 7,4000 | 7,5300 | 6,8150 | 7,0300 | 7,0300 | 100.000 |
08 dic 2023 | 7,9500 | 8,1150 | 7,2500 | 7,3700 | 7,3700 | 71.500 |
*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...