Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 1,9800 | 1,9899 | 1,9000 | 1,9600 | 1,9600 | 64.541 |
01 mag 2024 | 1,9200 | 1,9400 | 1,8500 | 1,9000 | 1,9000 | 57.000 |
30 apr 2024 | 1,9200 | 1,9600 | 1,8800 | 1,9100 | 1,9100 | 109.900 |
29 apr 2024 | 1,9400 | 2,0800 | 1,9400 | 1,9500 | 1,9500 | 87.500 |
26 apr 2024 | 1,9800 | 2,1000 | 1,9000 | 1,9400 | 1,9400 | 253.200 |
25 apr 2024 | 1,9200 | 2,0000 | 1,8900 | 1,9500 | 1,9500 | 286.100 |
24 apr 2024 | 2,2200 | 2,2900 | 1,9700 | 1,9800 | 1,9800 | 168.500 |
23 apr 2024 | 1,8900 | 2,4600 | 1,8900 | 2,2700 | 2,2700 | 424.300 |
22 apr 2024 | 1,9300 | 1,9300 | 1,8500 | 1,8900 | 1,8900 | 41.000 |
19 apr 2024 | 1,9700 | 2,0000 | 1,8500 | 1,9200 | 1,9200 | 149.600 |
18 apr 2024 | 1,9900 | 1,9900 | 1,9300 | 1,9700 | 1,9700 | 81.800 |
17 apr 2024 | 2,1000 | 2,1100 | 1,8300 | 1,9600 | 1,9600 | 142.600 |
16 apr 2024 | 2,1600 | 2,1900 | 2,0200 | 2,0500 | 2,0500 | 84.300 |
15 apr 2024 | 2,3500 | 2,3500 | 2,1300 | 2,1700 | 2,1700 | 86.200 |
12 apr 2024 | 2,3800 | 2,3900 | 2,3000 | 2,3400 | 2,3400 | 113.900 |
11 apr 2024 | 2,3600 | 2,3900 | 2,2900 | 2,3500 | 2,3500 | 135.100 |
10 apr 2024 | 2,2800 | 2,3600 | 2,2700 | 2,3400 | 2,3400 | 32.000 |
09 apr 2024 | 2,2700 | 2,4100 | 2,2700 | 2,3400 | 2,3400 | 129.100 |
08 apr 2024 | 2,3000 | 2,3400 | 2,2500 | 2,2600 | 2,2600 | 124.300 |
05 apr 2024 | 2,3400 | 2,3400 | 2,2300 | 2,2700 | 2,2700 | 72.900 |
04 apr 2024 | 2,3800 | 2,4200 | 2,3000 | 2,3300 | 2,3300 | 37.600 |
03 apr 2024 | 2,3700 | 2,4300 | 2,3300 | 2,3500 | 2,3500 | 91.700 |
02 apr 2024 | 2,4300 | 2,4400 | 2,3200 | 2,3700 | 2,3700 | 116.300 |
01 apr 2024 | 2,4600 | 2,4700 | 2,4000 | 2,4300 | 2,4300 | 116.300 |
28 mar 2024 | 2,3900 | 2,4800 | 2,3600 | 2,4100 | 2,4100 | 126.700 |
27 mar 2024 | 2,3900 | 2,4100 | 2,3100 | 2,3600 | 2,3600 | 112.500 |
26 mar 2024 | 2,3300 | 2,4200 | 2,3200 | 2,3900 | 2,3900 | 203.900 |
25 mar 2024 | 2,6200 | 2,6300 | 2,3000 | 2,3300 | 2,3300 | 351.800 |
22 mar 2024 | 2,5600 | 2,6200 | 2,5000 | 2,5400 | 2,5400 | 394.400 |
21 mar 2024 | 2,9000 | 3,0000 | 2,5000 | 2,5700 | 2,5700 | 806.800 |
20 mar 2024 | 2,4200 | 2,5600 | 2,4000 | 2,5000 | 2,5000 | 107.800 |
19 mar 2024 | 2,4800 | 2,5300 | 2,4200 | 2,4900 | 2,4900 | 80.800 |
18 mar 2024 | 2,4200 | 2,5500 | 2,3700 | 2,5000 | 2,5000 | 137.900 |
15 mar 2024 | 2,6000 | 2,6600 | 2,4500 | 2,4600 | 2,4600 | 310.200 |
14 mar 2024 | 2,5900 | 2,6800 | 2,5100 | 2,5400 | 2,5400 | 120.500 |
13 mar 2024 | 2,5900 | 2,7100 | 2,5800 | 2,5900 | 2,5900 | 104.600 |
12 mar 2024 | 2,6500 | 2,6600 | 2,5800 | 2,5900 | 2,5900 | 106.900 |
11 mar 2024 | 2,7000 | 2,7600 | 2,6500 | 2,6500 | 2,6500 | 63.400 |
08 mar 2024 | 2,7000 | 2,8000 | 2,5800 | 2,6800 | 2,6800 | 77.800 |
07 mar 2024 | 2,6400 | 2,7400 | 2,6000 | 2,6900 | 2,6900 | 90.300 |
06 mar 2024 | 2,6400 | 2,6600 | 2,6000 | 2,6100 | 2,6100 | 55.700 |
05 mar 2024 | 2,6500 | 2,6800 | 2,6200 | 2,6500 | 2,6500 | 58.900 |
04 mar 2024 | 2,6700 | 2,7800 | 2,6100 | 2,6400 | 2,6400 | 127.100 |
01 mar 2024 | 2,7000 | 2,7500 | 2,6200 | 2,6700 | 2,6700 | 45.600 |
29 feb 2024 | 2,8600 | 2,8700 | 2,6000 | 2,6700 | 2,6700 | 196.500 |
28 feb 2024 | 2,8100 | 2,8900 | 2,7800 | 2,8100 | 2,8100 | 117.800 |
27 feb 2024 | 2,6200 | 2,8300 | 2,6200 | 2,8100 | 2,8100 | 65.900 |
26 feb 2024 | 2,7200 | 2,7200 | 2,6100 | 2,6100 | 2,6100 | 40.800 |
23 feb 2024 | 2,5400 | 2,6500 | 2,3800 | 2,6100 | 2,6100 | 255.100 |
22 feb 2024 | 2,6600 | 2,6900 | 2,5500 | 2,5800 | 2,5800 | 100.200 |
21 feb 2024 | 2,7900 | 2,8000 | 2,6300 | 2,6500 | 2,6500 | 178.500 |
20 feb 2024 | 2,8200 | 2,8300 | 2,7100 | 2,7500 | 2,7500 | 99.900 |
16 feb 2024 | 2,8400 | 2,8900 | 2,7700 | 2,8300 | 2,8300 | 164.900 |
15 feb 2024 | 2,8500 | 2,9400 | 2,8000 | 2,8400 | 2,8400 | 60.100 |
14 feb 2024 | 2,9300 | 2,9500 | 2,8100 | 2,8500 | 2,8500 | 107.500 |
13 feb 2024 | 2,9100 | 2,9700 | 2,8500 | 2,8900 | 2,8900 | 70.400 |
12 feb 2024 | 2,8200 | 3,0500 | 2,8200 | 2,9800 | 2,9800 | 308.700 |
09 feb 2024 | 2,8400 | 2,9100 | 2,7400 | 2,8300 | 2,8300 | 45.900 |
08 feb 2024 | 2,8900 | 2,9300 | 2,8000 | 2,8000 | 2,8000 | 119.200 |
07 feb 2024 | 3,0700 | 3,0700 | 2,8200 | 2,9100 | 2,9100 | 155.000 |
06 feb 2024 | 2,9800 | 3,1500 | 2,9500 | 3,0700 | 3,0700 | 70.500 |
05 feb 2024 | 3,0500 | 3,1000 | 2,8800 | 3,0100 | 3,0100 | 216.700 |
02 feb 2024 | 3,1500 | 3,2500 | 3,0800 | 3,0800 | 3,0800 | 118.000 |
01 feb 2024 | 3,2600 | 3,2600 | 3,0200 | 3,1000 | 3,1000 | 92.100 |
31 gen 2024 | 3,1100 | 3,3000 | 3,0300 | 3,3000 | 3,3000 | 288.500 |
30 gen 2024 | 3,0100 | 3,1500 | 2,9500 | 3,1000 | 3,1000 | 156.200 |
29 gen 2024 | 2,9700 | 3,0800 | 2,9400 | 3,0600 | 3,0600 | 97.800 |
26 gen 2024 | 3,0000 | 3,1500 | 2,9600 | 3,0200 | 3,0200 | 206.500 |
25 gen 2024 | 3,0200 | 3,0500 | 2,9100 | 2,9800 | 2,9800 | 49.000 |
24 gen 2024 | 3,1000 | 3,1100 | 2,9100 | 3,0000 | 3,0000 | 41.600 |
23 gen 2024 | 3,0000 | 3,1800 | 2,8900 | 3,0900 | 3,0900 | 119.000 |
22 gen 2024 | 3,0800 | 3,1000 | 2,8500 | 2,9500 | 2,9500 | 193.200 |
19 gen 2024 | 2,8000 | 3,0800 | 2,7600 | 3,0300 | 3,0300 | 393.500 |
18 gen 2024 | 2,5600 | 2,6200 | 2,4400 | 2,5200 | 2,5200 | 53.900 |
17 gen 2024 | 2,5100 | 2,6200 | 2,5000 | 2,5400 | 2,5400 | 36.800 |
16 gen 2024 | 2,7600 | 2,7800 | 2,5000 | 2,5600 | 2,5600 | 317.200 |
12 gen 2024 | 2,9000 | 2,9300 | 2,7100 | 2,7600 | 2,7600 | 218.700 |
11 gen 2024 | 2,8000 | 2,8800 | 2,6600 | 2,8700 | 2,8700 | 119.100 |
10 gen 2024 | 2,9500 | 2,9900 | 2,8000 | 2,8500 | 2,8500 | 75.900 |
09 gen 2024 | 2,9100 | 2,9900 | 2,9100 | 2,9200 | 2,9200 | 55.400 |
08 gen 2024 | 2,9800 | 3,0200 | 2,9200 | 2,9700 | 2,9700 | 94.600 |
05 gen 2024 | 3,0200 | 3,1200 | 2,9500 | 3,0000 | 3,0000 | 208.200 |
04 gen 2024 | 3,0100 | 3,0700 | 2,9700 | 3,0000 | 3,0000 | 109.000 |
03 gen 2024 | 3,1900 | 3,1900 | 2,9500 | 3,0300 | 3,0300 | 99.400 |
02 gen 2024 | 3,0700 | 3,1900 | 3,0500 | 3,1900 | 3,1900 | 89.500 |
29 dic 2023 | 3,1300 | 3,1300 | 3,0100 | 3,0200 | 3,0200 | 78.200 |
28 dic 2023 | 2,9200 | 3,1400 | 2,9200 | 3,1200 | 3,1200 | 156.400 |
27 dic 2023 | 3,1400 | 3,2600 | 2,9000 | 2,9000 | 2,9000 | 213.600 |
26 dic 2023 | 3,2600 | 3,3700 | 3,1200 | 3,1300 | 3,1300 | 131.900 |
22 dic 2023 | 3,3700 | 3,4300 | 3,2300 | 3,3000 | 3,3000 | 105.700 |
21 dic 2023 | 3,3400 | 3,3900 | 3,2500 | 3,3900 | 3,3900 | 68.000 |
20 dic 2023 | 3,4000 | 3,5000 | 3,2200 | 3,2400 | 3,2400 | 118.200 |
19 dic 2023 | 3,3000 | 3,5300 | 3,3000 | 3,4000 | 3,4000 | 252.600 |
18 dic 2023 | 3,2900 | 3,3000 | 3,1800 | 3,2400 | 3,2400 | 94.200 |
15 dic 2023 | 3,1900 | 3,3000 | 3,1500 | 3,2500 | 3,2500 | 111.000 |
14 dic 2023 | 3,2000 | 3,4300 | 3,1100 | 3,2400 | 3,2400 | 394.400 |
13 dic 2023 | 3,1300 | 3,2000 | 2,9700 | 3,1700 | 3,1700 | 129.700 |
12 dic 2023 | 3,0200 | 3,1800 | 3,0000 | 3,1500 | 3,1500 | 234.500 |
11 dic 2023 | 2,8900 | 3,1800 | 2,8000 | 3,0100 | 3,0100 | 289.700 |
08 dic 2023 | 2,6200 | 2,8900 | 2,6100 | 2,8100 | 2,8100 | 188.800 |
*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...