Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 3,9500 | 4,2800 | 3,8800 | 4,2100 | 4,2100 | 350.275 |
02 mag 2024 | 3,9900 | 4,1200 | 3,7100 | 3,8600 | 3,8600 | 635.000 |
01 mag 2024 | 4,2000 | 4,5300 | 3,9500 | 3,9500 | 3,9500 | 725.600 |
30 apr 2024 | 4,1400 | 5,0500 | 4,0500 | 4,1500 | 4,1500 | 3.528.900 |
29 apr 2024 | 4,1500 | 4,5250 | 4,0500 | 4,2600 | 4,2600 | 604.200 |
26 apr 2024 | 4,3400 | 4,7000 | 4,2100 | 4,3500 | 4,3500 | 1.138.100 |
25 apr 2024 | 4,3100 | 4,4800 | 3,9500 | 4,1400 | 4,1400 | 1.077.900 |
24 apr 2024 | 4,2400 | 4,8500 | 4,2400 | 4,4100 | 4,4100 | 1.744.600 |
23 apr 2024 | 4,0900 | 4,5500 | 3,9900 | 4,2400 | 4,2400 | 1.101.900 |
22 apr 2024 | 4,3700 | 4,6700 | 3,9700 | 4,1900 | 4,1900 | 1.796.800 |
19 apr 2024 | 4,1200 | 5,4600 | 4,1200 | 5,0300 | 5,0300 | 16.165.600 |
18 apr 2024 | 3,6300 | 4,7800 | 3,6100 | 4,0800 | 4,0800 | 3.899.300 |
17 apr 2024 | 4,2500 | 4,4900 | 3,7500 | 3,7900 | 3,7900 | 1.973.900 |
16 apr 2024 | 5,2400 | 5,9900 | 4,5650 | 4,6900 | 4,6900 | 6.714.300 |
15 apr 2024 | 4,9100 | 6,6500 | 4,1200 | 6,0800 | 6,0800 | 33.055.800 |
12 apr 2024 | 2,9600 | 5,9400 | 2,9600 | 4,9400 | 4,9400 | 56.339.200 |
11 apr 2024 | 2,8500 | 2,9000 | 2,7400 | 2,7400 | 2,7400 | 136.200 |
10 apr 2024 | 2,6000 | 3,1000 | 2,5100 | 2,9000 | 2,9000 | 329.500 |
09 apr 2024 | 2,7900 | 2,8600 | 2,5800 | 2,6000 | 2,6000 | 86.700 |
08 apr 2024 | 2,9900 | 3,0100 | 2,7200 | 2,7500 | 2,7500 | 140.800 |
05 apr 2024 | 2,8000 | 3,0700 | 2,5500 | 3,0300 | 3,0300 | 318.600 |
04 apr 2024 | 2,6300 | 2,8500 | 2,3100 | 2,7800 | 2,7800 | 293.200 |
03 apr 2024 | 2,8300 | 2,8300 | 2,6100 | 2,6600 | 2,6600 | 176.400 |
02 apr 2024 | 2,7200 | 3,2300 | 2,7200 | 2,8700 | 2,8700 | 636.000 |
01 apr 2024 | 2,1820 | 3,0500 | 2,0900 | 2,8200 | 2,8200 | 350.400 |
28 mar 2024 | 2,1500 | 2,1800 | 2,1200 | 2,1600 | 2,1600 | 21.300 |
27 mar 2024 | 2,1550 | 2,1700 | 2,0850 | 2,1300 | 2,1300 | 25.300 |
26 mar 2024 | 2,1500 | 2,1990 | 2,0900 | 2,1200 | 2,1200 | 28.700 |
25 mar 2024 | 2,1600 | 2,1890 | 2,0800 | 2,1800 | 2,1800 | 42.600 |
22 mar 2024 | 2,1600 | 2,2590 | 2,0800 | 2,1800 | 2,1800 | 25.600 |
21 mar 2024 | 2,1700 | 2,2000 | 2,1450 | 2,2000 | 2,2000 | 19.700 |
20 mar 2024 | 2,2700 | 2,2900 | 2,1900 | 2,2000 | 2,2000 | 49.300 |
19 mar 2024 | 2,3500 | 2,3900 | 2,3000 | 2,3000 | 2,3000 | 27.600 |
18 mar 2024 | 2,2300 | 2,3500 | 2,1400 | 2,3400 | 2,3400 | 50.200 |
15 mar 2024 | 2,1200 | 2,2500 | 2,1200 | 2,2400 | 2,2400 | 45.200 |
14 mar 2024 | 2,1800 | 2,2710 | 2,0500 | 2,1100 | 2,1100 | 34.200 |
13 mar 2024 | 2,1100 | 2,2400 | 2,0500 | 2,1700 | 2,1700 | 116.700 |
12 mar 2024 | 2,1100 | 2,1500 | 2,0300 | 2,1400 | 2,1400 | 43.300 |
11 mar 2024 | 2,1500 | 2,2000 | 2,1000 | 2,1600 | 2,1600 | 27.500 |
08 mar 2024 | 2,1300 | 2,2600 | 2,0850 | 2,1300 | 2,1300 | 42.200 |
07 mar 2024 | 2,2300 | 2,2800 | 2,2000 | 2,2100 | 2,2100 | 20.500 |
06 mar 2024 | 2,3000 | 2,3000 | 2,2000 | 2,2600 | 2,2600 | 37.400 |
05 mar 2024 | 2,3100 | 2,3300 | 2,1600 | 2,2500 | 2,2500 | 35.500 |
04 mar 2024 | 2,3400 | 2,3700 | 2,2900 | 2,2960 | 2,2960 | 22.000 |
01 mar 2024 | 2,2800 | 2,3800 | 2,2800 | 2,3400 | 2,3400 | 21.400 |
29 feb 2024 | 2,3700 | 2,3700 | 2,2200 | 2,2800 | 2,2800 | 45.100 |
28 feb 2024 | 2,3800 | 2,4300 | 2,3240 | 2,3500 | 2,3500 | 30.300 |
27 feb 2024 | 2,4200 | 2,4500 | 2,3500 | 2,4100 | 2,4100 | 22.500 |
26 feb 2024 | 2,4000 | 2,4860 | 2,3500 | 2,3800 | 2,3800 | 41.000 |
23 feb 2024 | 2,4700 | 2,5000 | 2,3900 | 2,4000 | 2,4000 | 28.000 |
22 feb 2024 | 2,4900 | 2,5100 | 2,4200 | 2,4700 | 2,4700 | 57.100 |
21 feb 2024 | 2,5100 | 2,5460 | 2,4800 | 2,5100 | 2,5100 | 15.800 |
20 feb 2024 | 2,5800 | 2,6000 | 2,5000 | 2,5000 | 2,5000 | 22.000 |
16 feb 2024 | 2,6250 | 2,6250 | 2,5600 | 2,6030 | 2,6030 | 21.200 |
15 feb 2024 | 2,5600 | 2,6120 | 2,5190 | 2,6100 | 2,6100 | 33.500 |
14 feb 2024 | 2,5500 | 2,6260 | 2,4500 | 2,4900 | 2,4900 | 43.600 |
13 feb 2024 | 2,5600 | 2,5800 | 2,5400 | 2,5400 | 2,5400 | 23.100 |
12 feb 2024 | 2,6400 | 2,6400 | 2,5800 | 2,5800 | 2,5800 | 23.200 |
09 feb 2024 | 2,6100 | 2,6600 | 2,5900 | 2,5900 | 2,5900 | 25.400 |
08 feb 2024 | 2,5800 | 2,6800 | 2,5800 | 2,6420 | 2,6420 | 17.400 |
07 feb 2024 | 2,5900 | 2,6700 | 2,5320 | 2,5820 | 2,5820 | 21.400 |
06 feb 2024 | 2,6600 | 2,6600 | 2,5700 | 2,5900 | 2,5900 | 11.700 |
05 feb 2024 | 2,6700 | 2,6800 | 2,5700 | 2,6000 | 2,6000 | 37.100 |
02 feb 2024 | 2,6200 | 2,6200 | 2,5000 | 2,5000 | 2,5000 | 65.600 |
01 feb 2024 | 2,6000 | 2,6900 | 2,5300 | 2,5800 | 2,5800 | 24.800 |
31 gen 2024 | 2,7100 | 2,7100 | 2,5900 | 2,5920 | 2,5920 | 24.400 |
30 gen 2024 | 2,6300 | 2,7410 | 2,6100 | 2,7020 | 2,7020 | 31.400 |
29 gen 2024 | 2,6700 | 2,6900 | 2,5720 | 2,6000 | 2,6000 | 24.700 |
26 gen 2024 | 2,6900 | 2,7000 | 2,6000 | 2,6200 | 2,6200 | 43.800 |
25 gen 2024 | 2,6600 | 2,7200 | 2,6300 | 2,6800 | 2,6800 | 47.300 |
24 gen 2024 | 2,6880 | 2,6900 | 2,6300 | 2,6850 | 2,6850 | 17.200 |
23 gen 2024 | 2,7000 | 2,7290 | 2,6300 | 2,6500 | 2,6500 | 16.200 |
22 gen 2024 | 2,6200 | 2,7450 | 2,6000 | 2,6700 | 2,6700 | 25.000 |
19 gen 2024 | 2,6300 | 2,7630 | 2,6100 | 2,6500 | 2,6500 | 23.000 |
18 gen 2024 | 2,6700 | 2,7300 | 2,6000 | 2,6200 | 2,6200 | 46.300 |
17 gen 2024 | 2,6700 | 2,7820 | 2,6200 | 2,6200 | 2,6200 | 47.300 |
16 gen 2024 | 2,8500 | 2,8870 | 2,6950 | 2,7000 | 2,7000 | 58.600 |
12 gen 2024 | 2,8700 | 2,9130 | 2,8200 | 2,9000 | 2,9000 | 75.100 |
11 gen 2024 | 2,8400 | 2,8400 | 2,6800 | 2,7600 | 2,7600 | 19.600 |
10 gen 2024 | 2,8100 | 2,8700 | 2,6500 | 2,8100 | 2,8100 | 36.900 |
09 gen 2024 | 2,8200 | 2,8980 | 2,6000 | 2,8200 | 2,8200 | 50.900 |
08 gen 2024 | 2,9000 | 2,9300 | 2,8180 | 2,9100 | 2,9100 | 27.000 |
05 gen 2024 | 2,9500 | 2,9500 | 2,8280 | 2,9500 | 2,9500 | 26.200 |
04 gen 2024 | 2,9500 | 2,9600 | 2,8280 | 2,9400 | 2,9400 | 37.500 |
03 gen 2024 | 2,7900 | 2,9500 | 2,7710 | 2,9500 | 2,9500 | 42.700 |
02 gen 2024 | 2,8400 | 2,8500 | 2,7300 | 2,7700 | 2,7700 | 31.400 |
29 dic 2023 | 2,8900 | 2,9100 | 2,6900 | 2,7100 | 2,7100 | 62.500 |
28 dic 2023 | 2,8000 | 2,9500 | 2,8000 | 2,8700 | 2,8700 | 65.200 |
27 dic 2023 | 2,7900 | 2,8800 | 2,7600 | 2,7900 | 2,7900 | 41.700 |
26 dic 2023 | 2,7500 | 2,9500 | 2,6930 | 2,8500 | 2,8500 | 82.000 |
22 dic 2023 | 2,7500 | 2,8000 | 2,6500 | 2,7500 | 2,7500 | 26.200 |
21 dic 2023 | 2,6600 | 2,7800 | 2,6000 | 2,7400 | 2,7400 | 53.100 |
20 dic 2023 | 2,8100 | 2,8500 | 2,6200 | 2,6200 | 2,6200 | 41.100 |
19 dic 2023 | 2,5900 | 2,8300 | 2,5900 | 2,7900 | 2,7900 | 78.200 |
18 dic 2023 | 2,6500 | 2,7800 | 2,5880 | 2,6390 | 2,6390 | 80.300 |
15 dic 2023 | 2,6500 | 2,6800 | 2,5900 | 2,5900 | 2,5900 | 28.300 |
14 dic 2023 | 2,5800 | 2,8000 | 2,5800 | 2,6100 | 2,6100 | 44.000 |
13 dic 2023 | 2,4900 | 2,6100 | 2,4830 | 2,6000 | 2,6000 | 36.100 |
12 dic 2023 | 2,5300 | 2,5800 | 2,4200 | 2,5200 | 2,5200 | 104.700 |
11 dic 2023 | 2,6300 | 2,6500 | 2,5050 | 2,5800 | 2,5800 | 32.000 |
*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...