Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 2,6900 | 2,7000 | 2,5800 | 2,6100 | 2,6100 | 87.500 |
25 apr 2024 | 2,5600 | 2,7200 | 2,5600 | 2,6900 | 2,6900 | 141.500 |
24 apr 2024 | 2,5000 | 2,6700 | 2,4600 | 2,6100 | 2,6100 | 173.900 |
23 apr 2024 | 2,5000 | 2,6300 | 2,4400 | 2,4600 | 2,4600 | 107.700 |
22 apr 2024 | 2,4700 | 2,6400 | 2,3200 | 2,5000 | 2,5000 | 170.500 |
19 apr 2024 | 2,6000 | 2,7800 | 2,2800 | 2,5500 | 2,5500 | 262.700 |
18 apr 2024 | 2,4700 | 2,6700 | 2,4600 | 2,6300 | 2,6300 | 334.500 |
17 apr 2024 | 2,2600 | 2,9800 | 2,2600 | 2,4000 | 2,4000 | 363.100 |
16 apr 2024 | 2,2000 | 2,2600 | 2,1600 | 2,2200 | 2,2200 | 210.500 |
15 apr 2024 | 2,0900 | 2,1700 | 2,0900 | 2,1600 | 2,1600 | 145.100 |
12 apr 2024 | 2,0700 | 2,1300 | 2,0700 | 2,0900 | 2,0900 | 104.600 |
11 apr 2024 | 2,0600 | 2,1000 | 2,0600 | 2,0700 | 2,0700 | 68.800 |
10 apr 2024 | 2,0600 | 2,1400 | 2,0600 | 2,0800 | 2,0800 | 102.500 |
09 apr 2024 | 2,0200 | 2,1200 | 2,0200 | 2,1000 | 2,1000 | 86.100 |
08 apr 2024 | 2,0300 | 2,0900 | 2,0300 | 2,0500 | 2,0500 | 97.800 |
05 apr 2024 | 2,0600 | 2,0900 | 2,0000 | 2,0500 | 2,0500 | 131.000 |
04 apr 2024 | 2,1300 | 2,1500 | 2,0800 | 2,0900 | 2,0900 | 72.900 |
03 apr 2024 | 2,1200 | 2,1500 | 2,1100 | 2,1200 | 2,1200 | 86.600 |
02 apr 2024 | 2,1500 | 2,2100 | 2,1200 | 2,1300 | 2,1300 | 83.200 |
01 apr 2024 | 2,1300 | 2,2300 | 2,1300 | 2,1800 | 2,1800 | 94.800 |
28 mar 2024 | 2,0500 | 2,1300 | 2,0500 | 2,1200 | 2,1200 | 80.500 |
27 mar 2024 | 2,0500 | 2,0900 | 2,0500 | 2,0700 | 2,0700 | 108.000 |
26 mar 2024 | 2,1200 | 2,1600 | 2,0800 | 2,0800 | 2,0800 | 109.200 |
25 mar 2024 | 2,1700 | 2,1800 | 2,0400 | 2,1200 | 2,1200 | 168.200 |
22 mar 2024 | 2,1400 | 2,1700 | 2,1000 | 2,1400 | 2,1400 | 157.700 |
21 mar 2024 | 2,2300 | 2,2600 | 2,1200 | 2,1300 | 2,1300 | 166.500 |
20 mar 2024 | 2,2500 | 2,2800 | 2,2200 | 2,2300 | 2,2300 | 112.200 |
19 mar 2024 | 2,2500 | 2,2700 | 2,2300 | 2,2400 | 2,2400 | 57.200 |
18 mar 2024 | 2,3000 | 2,3300 | 2,2300 | 2,2900 | 2,2900 | 122.900 |
15 mar 2024 | 2,3500 | 2,3900 | 2,2200 | 2,3000 | 2,3000 | 217.500 |
14 mar 2024 | 2,4400 | 2,4600 | 2,4000 | 2,4000 | 2,4000 | 104.900 |
13 mar 2024 | 2,4000 | 2,5200 | 2,3900 | 2,4600 | 2,4600 | 78.000 |
12 mar 2024 | 2,4000 | 2,4600 | 2,2700 | 2,4200 | 2,4200 | 91.400 |
11 mar 2024 | 2,3700 | 2,4700 | 2,3700 | 2,4200 | 2,4200 | 103.500 |
08 mar 2024 | 2,3400 | 2,3900 | 2,3300 | 2,3500 | 2,3500 | 58.400 |
07 mar 2024 | 2,3900 | 2,4100 | 2,3600 | 2,3700 | 2,3700 | 43.400 |
06 mar 2024 | 2,3500 | 2,4600 | 2,3500 | 2,4200 | 2,4200 | 112.900 |
05 mar 2024 | 2,3800 | 2,4400 | 2,3200 | 2,3600 | 2,3600 | 87.800 |
04 mar 2024 | 2,4400 | 2,4700 | 2,4000 | 2,4000 | 2,4000 | 112.000 |
01 mar 2024 | 2,5200 | 2,5200 | 2,4100 | 2,4600 | 2,4600 | 130.300 |
29 feb 2024 | 2,5400 | 2,5500 | 2,5100 | 2,5200 | 2,5200 | 61.100 |
28 feb 2024 | 2,5000 | 2,5600 | 2,5000 | 2,5400 | 2,5400 | 68.200 |
27 feb 2024 | 2,5000 | 2,5600 | 2,5000 | 2,5100 | 2,5100 | 51.800 |
26 feb 2024 | 2,5800 | 2,6500 | 2,5000 | 2,5200 | 2,5200 | 193.200 |
23 feb 2024 | 2,6300 | 2,7000 | 2,5800 | 2,6000 | 2,6000 | 68.800 |
22 feb 2024 | 2,6600 | 2,7200 | 2,6400 | 2,6400 | 2,6400 | 58.600 |
21 feb 2024 | 2,6600 | 2,7400 | 2,6600 | 2,6700 | 2,6700 | 41.600 |
20 feb 2024 | 2,6600 | 2,7900 | 2,6600 | 2,6700 | 2,6700 | 52.700 |
16 feb 2024 | 2,5500 | 2,7100 | 2,5500 | 2,6800 | 2,6800 | 49.000 |
15 feb 2024 | 2,6100 | 2,6800 | 2,6100 | 2,6400 | 2,6400 | 69.900 |
14 feb 2024 | 2,6000 | 2,6400 | 2,5600 | 2,6100 | 2,6100 | 66.300 |
13 feb 2024 | 2,6000 | 2,6500 | 2,6000 | 2,6100 | 2,6100 | 35.600 |
12 feb 2024 | 2,6100 | 2,6800 | 2,5100 | 2,6700 | 2,6700 | 80.700 |
09 feb 2024 | 2,6300 | 2,7200 | 2,6300 | 2,6700 | 2,6700 | 40.000 |
08 feb 2024 | 2,5400 | 2,7300 | 2,5400 | 2,7100 | 2,7100 | 72.400 |
07 feb 2024 | 2,6000 | 2,6400 | 2,5700 | 2,5700 | 2,5700 | 72.800 |
06 feb 2024 | 2,6100 | 2,6600 | 2,6100 | 2,6400 | 2,6400 | 43.600 |
05 feb 2024 | 2,6400 | 2,6500 | 2,6000 | 2,6100 | 2,6100 | 60.400 |
02 feb 2024 | 2,6800 | 2,7100 | 2,6600 | 2,6800 | 2,6800 | 47.100 |
01 feb 2024 | 2,7000 | 2,7600 | 2,7000 | 2,7100 | 2,7100 | 26.300 |
31 gen 2024 | 2,7500 | 2,7800 | 2,7000 | 2,7000 | 2,7000 | 36.300 |
30 gen 2024 | 2,8000 | 2,8700 | 2,7800 | 2,7900 | 2,7900 | 32.100 |
29 gen 2024 | 2,7100 | 2,9500 | 2,7100 | 2,8400 | 2,8400 | 140.300 |
26 gen 2024 | 2,6200 | 2,7700 | 2,6200 | 2,7200 | 2,7200 | 109.400 |
25 gen 2024 | 2,7400 | 2,7800 | 2,6600 | 2,6600 | 2,6600 | 42.700 |
24 gen 2024 | 2,7800 | 2,8100 | 2,7300 | 2,7300 | 2,7300 | 114.700 |
23 gen 2024 | 2,5400 | 2,7400 | 2,5400 | 2,7300 | 2,7300 | 102.900 |
22 gen 2024 | 2,4900 | 2,5800 | 2,4900 | 2,5600 | 2,5600 | 75.800 |
19 gen 2024 | 2,5100 | 2,5700 | 2,4600 | 2,5100 | 2,5100 | 171.800 |
18 gen 2024 | 2,6900 | 2,7100 | 2,5600 | 2,5800 | 2,5800 | 132.500 |
17 gen 2024 | 2,6700 | 2,7600 | 2,6500 | 2,6600 | 2,6600 | 95.800 |
16 gen 2024 | 2,8200 | 2,8200 | 2,6500 | 2,6700 | 2,6700 | 171.600 |
12 gen 2024 | 2,9700 | 2,9700 | 2,8000 | 2,8100 | 2,8100 | 81.800 |
11 gen 2024 | 2,9800 | 3,0200 | 2,9100 | 2,9200 | 2,9200 | 163.500 |
10 gen 2024 | 2,9900 | 3,0500 | 2,9900 | 3,0100 | 3,0100 | 89.400 |
09 gen 2024 | 2,9100 | 3,1300 | 2,9000 | 2,9800 | 2,9800 | 213.400 |
08 gen 2024 | 2,8900 | 2,9900 | 2,8900 | 2,9100 | 2,9100 | 143.200 |
05 gen 2024 | 2,8200 | 2,9400 | 2,8200 | 2,8900 | 2,8900 | 107.500 |
04 gen 2024 | 2,7900 | 2,8500 | 2,7800 | 2,8400 | 2,8400 | 70.100 |
03 gen 2024 | 2,7700 | 2,8300 | 2,7700 | 2,8000 | 2,8000 | 92.700 |
02 gen 2024 | 2,7400 | 2,8900 | 2,7400 | 2,8200 | 2,8200 | 90.000 |
29 dic 2023 | 2,8000 | 2,9500 | 2,6900 | 2,8000 | 2,8000 | 276.400 |
28 dic 2023 | 2,6000 | 2,8400 | 2,6000 | 2,8000 | 2,8000 | 328.700 |
27 dic 2023 | 2,6800 | 2,6900 | 2,6100 | 2,6500 | 2,6500 | 227.800 |
26 dic 2023 | 2,7200 | 2,7400 | 2,6700 | 2,6700 | 2,6700 | 104.400 |
22 dic 2023 | 2,7300 | 2,8000 | 2,7200 | 2,7400 | 2,7400 | 74.400 |
21 dic 2023 | 2,7700 | 2,8200 | 2,7200 | 2,7900 | 2,7900 | 84.300 |
20 dic 2023 | 2,8000 | 2,8500 | 2,7500 | 2,7500 | 2,7500 | 91.300 |
19 dic 2023 | 2,7900 | 2,8700 | 2,7900 | 2,8000 | 2,8000 | 98.800 |
18 dic 2023 | 2,7300 | 2,8100 | 2,6700 | 2,7900 | 2,7900 | 141.000 |
15 dic 2023 | 2,6400 | 2,7400 | 2,6400 | 2,7000 | 2,7000 | 167.900 |
14 dic 2023 | 2,6000 | 2,6800 | 2,6000 | 2,6500 | 2,6500 | 135.400 |
13 dic 2023 | 2,6200 | 2,6400 | 2,5900 | 2,5900 | 2,5900 | 108.000 |
12 dic 2023 | 2,6100 | 2,6400 | 2,6100 | 2,6300 | 2,6300 | 73.800 |
11 dic 2023 | 2,6500 | 2,6700 | 2,5600 | 2,6000 | 2,6000 | 66.900 |
08 dic 2023 | 2,6900 | 2,7300 | 2,6300 | 2,6500 | 2,6500 | 170.000 |
07 dic 2023 | 2,6900 | 2,7200 | 2,6500 | 2,7000 | 2,7000 | 83.000 |
06 dic 2023 | 2,7100 | 2,7400 | 2,6900 | 2,6900 | 2,6900 | 63.200 |
05 dic 2023 | 2,7000 | 2,7300 | 2,6900 | 2,7100 | 2,7100 | 65.400 |
04 dic 2023 | 2,7400 | 2,7500 | 2,6600 | 2,7100 | 2,7100 | 154.500 |
*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...