Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 4,1900 | 4,2500 | 4,1600 | 4,1600 | 4,1600 | 22.053 |
16 mag 2024 | 4,1200 | 4,2500 | 4,0800 | 4,1500 | 4,1500 | 99.800 |
15 mag 2024 | 4,1800 | 4,3000 | 4,1000 | 4,1300 | 4,1300 | 93.600 |
14 mag 2024 | 4,3000 | 4,3500 | 4,0100 | 4,1900 | 4,1900 | 192.900 |
13 mag 2024 | 4,1000 | 4,5700 | 4,1000 | 4,2800 | 4,2800 | 522.700 |
10 mag 2024 | 4,4500 | 4,6100 | 4,1100 | 4,1400 | 4,1400 | 399.700 |
09 mag 2024 | 4,9700 | 5,0100 | 4,3800 | 4,4600 | 4,4600 | 381.600 |
08 mag 2024 | 5,0000 | 5,0500 | 4,9500 | 5,0100 | 5,0100 | 88.000 |
07 mag 2024 | 5,1300 | 5,1500 | 5,0000 | 5,0200 | 5,0200 | 73.100 |
06 mag 2024 | 5,0400 | 5,2700 | 5,0400 | 5,1100 | 5,1100 | 193.700 |
03 mag 2024 | 5,0000 | 5,1200 | 4,9800 | 5,0000 | 5,0000 | 74.400 |
02 mag 2024 | 5,0200 | 5,0600 | 4,9800 | 5,0100 | 5,0100 | 126.600 |
01 mag 2024 | 5,0400 | 5,1600 | 4,9600 | 5,0100 | 5,0100 | 102.700 |
30 apr 2024 | 5,0800 | 5,1500 | 4,9900 | 5,0400 | 5,0400 | 112.400 |
29 apr 2024 | 5,0700 | 5,2000 | 5,0100 | 5,1300 | 5,1300 | 80.300 |
26 apr 2024 | 5,2300 | 5,3200 | 5,1000 | 5,1200 | 5,1200 | 71.300 |
25 apr 2024 | 5,0800 | 5,2300 | 5,0300 | 5,1200 | 5,1200 | 63.500 |
24 apr 2024 | 4,9800 | 5,2000 | 4,9700 | 5,1000 | 5,1000 | 63.700 |
23 apr 2024 | 5,0700 | 5,1000 | 4,9500 | 5,0300 | 5,0300 | 167.700 |
22 apr 2024 | 5,0600 | 5,1600 | 4,9000 | 5,0500 | 5,0500 | 67.700 |
19 apr 2024 | 4,7500 | 5,1300 | 4,7500 | 5,0700 | 5,0700 | 174.500 |
18 apr 2024 | 4,8300 | 4,8800 | 4,7500 | 4,8500 | 4,8500 | 167.600 |
17 apr 2024 | 4,8600 | 4,9600 | 4,8000 | 4,8400 | 4,8400 | 159.200 |
16 apr 2024 | 5,0000 | 5,0200 | 4,8600 | 4,8600 | 4,8600 | 214.300 |
15 apr 2024 | 5,1600 | 5,1900 | 4,9500 | 5,0200 | 5,0200 | 226.100 |
12 apr 2024 | 5,1300 | 5,2100 | 5,0000 | 5,1200 | 5,1200 | 109.400 |
11 apr 2024 | 5,0500 | 5,3100 | 5,0000 | 5,1700 | 5,1700 | 94.800 |
10 apr 2024 | 5,3400 | 5,3700 | 5,1300 | 5,1500 | 5,1500 | 101.800 |
09 apr 2024 | 5,1100 | 5,5000 | 5,1100 | 5,3300 | 5,3300 | 396.100 |
08 apr 2024 | 5,5000 | 5,6400 | 5,1600 | 5,1700 | 5,1700 | 211.100 |
05 apr 2024 | 5,7700 | 6,0200 | 5,5600 | 5,5600 | 5,5600 | 130.000 |
04 apr 2024 | 6,6700 | 6,8100 | 5,8700 | 5,9800 | 5,9800 | 213.900 |
03 apr 2024 | 8,0500 | 8,2100 | 6,6600 | 6,8700 | 6,8700 | 403.000 |
02 apr 2024 | 8,4000 | 8,5200 | 8,3200 | 8,4500 | 8,4500 | 58.900 |
01 apr 2024 | 8,0000 | 8,4100 | 8,0000 | 8,4100 | 8,4100 | 93.500 |
28 mar 2024 | 7,6600 | 7,9200 | 7,5900 | 7,9200 | 7,9200 | 52.700 |
27 mar 2024 | 7,6400 | 7,8000 | 7,3800 | 7,7700 | 7,7700 | 39.100 |
26 mar 2024 | 7,7200 | 7,7200 | 7,4700 | 7,5100 | 7,5100 | 35.700 |
25 mar 2024 | 7,4700 | 7,8500 | 7,4700 | 7,6200 | 7,6200 | 220.800 |
22 mar 2024 | 7,1100 | 7,5900 | 7,0400 | 7,5900 | 7,5900 | 49.500 |
21 mar 2024 | 7,4400 | 7,5600 | 7,0900 | 7,2100 | 7,2100 | 68.600 |
20 mar 2024 | 7,3100 | 7,5800 | 7,3100 | 7,3900 | 7,3900 | 66.100 |
19 mar 2024 | 7,3400 | 7,7000 | 7,2100 | 7,3800 | 7,3800 | 94.600 |
18 mar 2024 | 7,4800 | 7,6900 | 7,3200 | 7,3700 | 7,3700 | 43.700 |
15 mar 2024 | 7,6400 | 7,7200 | 7,4300 | 7,4600 | 7,4600 | 128.600 |
14 mar 2024 | 7,5100 | 7,8800 | 7,3600 | 7,6000 | 7,6000 | 100.100 |
13 mar 2024 | 6,9700 | 7,8000 | 6,7000 | 7,5500 | 7,5500 | 237.400 |
12 mar 2024 | 8,7800 | 8,8900 | 7,0200 | 7,1200 | 7,1200 | 243.300 |
11 mar 2024 | 8,6000 | 8,7500 | 8,5500 | 8,6300 | 8,6300 | 155.000 |
08 mar 2024 | 8,6900 | 8,6900 | 8,2800 | 8,5800 | 8,5800 | 163.300 |
07 mar 2024 | 8,6900 | 8,8400 | 7,9600 | 8,6100 | 8,6100 | 142.000 |
06 mar 2024 | 8,8400 | 8,8400 | 8,5700 | 8,6800 | 8,6800 | 51.400 |
05 mar 2024 | 8,5900 | 8,7700 | 8,5700 | 8,7200 | 8,7200 | 36.500 |
04 mar 2024 | 9,0500 | 9,0500 | 8,6000 | 8,7000 | 8,7000 | 56.800 |
01 mar 2024 | 8,6100 | 9,2400 | 8,5800 | 9,0000 | 9,0000 | 88.300 |
29 feb 2024 | 8,8300 | 8,8300 | 8,5600 | 8,6000 | 8,6000 | 37.400 |
28 feb 2024 | 8,8500 | 8,9000 | 8,5500 | 8,8000 | 8,8000 | 58.400 |
27 feb 2024 | 8,6500 | 8,9900 | 8,5800 | 8,8800 | 8,8800 | 49.400 |
26 feb 2024 | 8,6900 | 8,8900 | 8,3100 | 8,7400 | 8,7400 | 38.100 |
23 feb 2024 | 8,5800 | 8,7000 | 8,5500 | 8,6300 | 8,6300 | 21.000 |
22 feb 2024 | 8,8800 | 8,8800 | 8,3900 | 8,5600 | 8,5600 | 35.700 |
21 feb 2024 | 9,0300 | 9,0700 | 8,7600 | 8,7700 | 8,7700 | 58.800 |
20 feb 2024 | 8,5000 | 9,0600 | 8,5000 | 8,9700 | 8,9700 | 185.200 |
16 feb 2024 | 8,5400 | 8,8700 | 8,4500 | 8,7000 | 8,7000 | 93.500 |
15 feb 2024 | 8,0100 | 8,4900 | 7,9000 | 8,4900 | 8,4900 | 117.600 |
14 feb 2024 | 7,8100 | 8,0500 | 7,6000 | 8,0100 | 8,0100 | 72.100 |
13 feb 2024 | 7,1800 | 7,5800 | 7,0100 | 7,5800 | 7,5800 | 53.400 |
12 feb 2024 | 7,4500 | 7,7200 | 7,2600 | 7,3800 | 7,3800 | 37.600 |
09 feb 2024 | 7,5500 | 7,7300 | 7,4100 | 7,5200 | 7,5200 | 26.700 |
08 feb 2024 | 7,5500 | 7,7200 | 7,5100 | 7,5600 | 7,5600 | 28.300 |
07 feb 2024 | 7,5200 | 7,7300 | 7,4700 | 7,6200 | 7,6200 | 21.300 |
06 feb 2024 | 7,6800 | 7,9000 | 7,5000 | 7,5200 | 7,5200 | 26.900 |
05 feb 2024 | 7,5300 | 7,7400 | 7,5300 | 7,7300 | 7,7300 | 18.300 |
02 feb 2024 | 7,8700 | 7,9500 | 7,6300 | 7,7200 | 7,7200 | 20.200 |
01 feb 2024 | 7,8500 | 7,9800 | 7,7900 | 7,9500 | 7,9500 | 24.000 |
31 gen 2024 | 8,1000 | 8,1000 | 7,7700 | 7,8200 | 7,8200 | 45.500 |
30 gen 2024 | 7,9800 | 8,1900 | 7,9600 | 8,0000 | 8,0000 | 30.900 |
29 gen 2024 | 8,0800 | 8,2200 | 7,9200 | 8,0800 | 8,0800 | 46.300 |
26 gen 2024 | 8,1000 | 8,1000 | 7,6900 | 8,0200 | 8,0200 | 18.500 |
25 gen 2024 | 7,8900 | 7,9200 | 7,7500 | 7,8800 | 7,8800 | 18.500 |
24 gen 2024 | 8,0300 | 8,0400 | 7,8300 | 7,8400 | 7,8400 | 16.700 |
23 gen 2024 | 7,8700 | 8,0400 | 7,8200 | 7,9400 | 7,9400 | 21.900 |
22 gen 2024 | 7,8600 | 8,0500 | 7,6800 | 7,9000 | 7,9000 | 50.400 |
19 gen 2024 | 7,6500 | 7,9500 | 7,5800 | 7,8400 | 7,8400 | 21.700 |
18 gen 2024 | 7,6200 | 7,6700 | 7,5100 | 7,5500 | 7,5500 | 26.700 |
17 gen 2024 | 7,5800 | 7,7000 | 7,5500 | 7,6100 | 7,6100 | 25.000 |
16 gen 2024 | 7,7500 | 7,8400 | 7,6700 | 7,7200 | 7,7200 | 25.900 |
12 gen 2024 | 7,8800 | 7,9200 | 7,7100 | 7,9000 | 7,9000 | 27.000 |
11 gen 2024 | 7,6500 | 8,1300 | 7,5200 | 7,7900 | 7,7900 | 41.000 |
10 gen 2024 | 7,6900 | 7,8100 | 7,5200 | 7,7300 | 7,7300 | 22.300 |
09 gen 2024 | 7,5200 | 7,7200 | 7,4400 | 7,5200 | 7,5200 | 36.400 |
08 gen 2024 | 7,7300 | 7,8800 | 7,6500 | 7,6500 | 7,6500 | 31.800 |
05 gen 2024 | 7,7800 | 7,9600 | 7,7200 | 7,7200 | 7,7200 | 58.700 |
04 gen 2024 | 7,6700 | 8,0100 | 7,6700 | 7,8800 | 7,8800 | 87.800 |
03 gen 2024 | 7,8300 | 7,8600 | 7,7000 | 7,7600 | 7,7600 | 31.600 |
02 gen 2024 | 8,1000 | 8,2200 | 7,8200 | 8,0100 | 8,0100 | 24.400 |
29 dic 2023 | 8,2500 | 8,4600 | 8,0100 | 8,2400 | 8,2400 | 49.600 |
28 dic 2023 | 8,2800 | 8,4900 | 8,2100 | 8,3200 | 8,3200 | 51.700 |
27 dic 2023 | 8,0500 | 8,3400 | 7,9700 | 8,3400 | 8,3400 | 61.500 |
26 dic 2023 | 7,9900 | 8,1000 | 7,6700 | 8,0000 | 8,0000 | 54.300 |
*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...