Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 3,3100 | 3,3100 | 3,0500 | 3,1700 | 3,1700 | 137.280 |
01 mag 2024 | 3,1400 | 3,2900 | 3,1100 | 3,2700 | 3,2700 | 151.400 |
30 apr 2024 | 3,0700 | 3,2890 | 3,0180 | 3,1000 | 3,1000 | 105.900 |
29 apr 2024 | 3,2600 | 3,4000 | 3,0300 | 3,0700 | 3,0700 | 130.400 |
26 apr 2024 | 3,2900 | 3,3900 | 2,9900 | 3,2500 | 3,2500 | 403.100 |
25 apr 2024 | 3,1900 | 3,2900 | 3,1100 | 3,1700 | 3,1700 | 213.200 |
24 apr 2024 | 3,2000 | 3,3000 | 3,1000 | 3,2900 | 3,2900 | 200.600 |
23 apr 2024 | 3,2100 | 3,3300 | 3,0900 | 3,2000 | 3,2000 | 89.000 |
22 apr 2024 | 2,8600 | 3,2600 | 2,8500 | 3,2100 | 3,2100 | 328.700 |
19 apr 2024 | 2,9900 | 3,0400 | 2,7700 | 2,8000 | 2,8000 | 199.200 |
18 apr 2024 | 2,9900 | 3,0600 | 2,8900 | 2,9600 | 2,9600 | 101.800 |
17 apr 2024 | 2,9400 | 3,1350 | 2,9250 | 3,0000 | 3,0000 | 146.400 |
16 apr 2024 | 3,0400 | 3,2000 | 2,9500 | 2,9800 | 2,9800 | 151.200 |
15 apr 2024 | 3,2400 | 3,4900 | 2,7520 | 3,0000 | 3,0000 | 521.700 |
12 apr 2024 | 3,1500 | 3,5000 | 3,0700 | 3,2400 | 3,2400 | 565.200 |
11 apr 2024 | 3,5000 | 4,3900 | 3,0300 | 3,1150 | 3,1150 | 5.675.600 |
10 apr 2024 | 3,2800 | 3,3800 | 2,9100 | 3,0400 | 3,0400 | 435.600 |
09 apr 2024 | 2,6000 | 3,5900 | 2,5900 | 3,4100 | 3,4100 | 1.358.000 |
08 apr 2024 | 2,5500 | 2,6400 | 2,5300 | 2,5800 | 2,5800 | 68.200 |
05 apr 2024 | 2,4900 | 2,5730 | 2,4500 | 2,5400 | 2,5400 | 67.400 |
04 apr 2024 | 2,5700 | 2,6550 | 2,4200 | 2,5100 | 2,5100 | 95.100 |
03 apr 2024 | 2,6000 | 2,6000 | 2,4200 | 2,5300 | 2,5300 | 128.900 |
02 apr 2024 | 2,7500 | 2,7500 | 2,5800 | 2,6300 | 2,6300 | 84.000 |
01 apr 2024 | 2,6900 | 2,7500 | 2,5500 | 2,7500 | 2,7500 | 153.600 |
28 mar 2024 | 2,8200 | 2,9800 | 2,6450 | 2,6600 | 2,6600 | 192.500 |
27 mar 2024 | 2,5000 | 2,8100 | 2,4400 | 2,7800 | 2,7800 | 191.800 |
26 mar 2024 | 2,4400 | 2,5100 | 2,4100 | 2,4800 | 2,4800 | 101.100 |
25 mar 2024 | 2,5200 | 2,5200 | 2,3210 | 2,4000 | 2,4000 | 276.900 |
22 mar 2024 | 2,5700 | 2,6300 | 2,4600 | 2,5200 | 2,5200 | 107.900 |
21 mar 2024 | 2,6500 | 2,7500 | 2,4710 | 2,5500 | 2,5500 | 290.300 |
20 mar 2024 | 2,2100 | 2,6250 | 2,2100 | 2,5500 | 2,5500 | 157.600 |
19 mar 2024 | 2,1700 | 2,4400 | 2,1700 | 2,2000 | 2,2000 | 317.800 |
18 mar 2024 | 2,2000 | 2,2400 | 2,1250 | 2,1400 | 2,1400 | 145.400 |
15 mar 2024 | 2,1900 | 2,3300 | 2,1710 | 2,2100 | 2,2100 | 149.500 |
14 mar 2024 | 2,3400 | 2,3400 | 2,1400 | 2,2000 | 2,2000 | 130.500 |
13 mar 2024 | 2,5000 | 2,5880 | 2,1900 | 2,2900 | 2,2900 | 256.300 |
12 mar 2024 | 2,4700 | 2,5400 | 2,4250 | 2,5000 | 2,5000 | 88.800 |
11 mar 2024 | 2,5500 | 2,6400 | 2,4200 | 2,4800 | 2,4800 | 215.700 |
08 mar 2024 | 2,4500 | 2,5700 | 2,3700 | 2,5000 | 2,5000 | 116.200 |
07 mar 2024 | 2,3700 | 2,5000 | 2,3600 | 2,3800 | 2,3800 | 138.700 |
06 mar 2024 | 2,6200 | 2,6800 | 2,3200 | 2,3600 | 2,3600 | 231.700 |
05 mar 2024 | 2,6900 | 2,7500 | 2,5310 | 2,6000 | 2,6000 | 279.500 |
04 mar 2024 | 2,8400 | 2,9500 | 2,6000 | 2,6900 | 2,6900 | 217.200 |
01 mar 2024 | 2,8400 | 3,0000 | 2,8200 | 2,8300 | 2,8300 | 221.600 |
29 feb 2024 | 2,9900 | 3,0000 | 2,7800 | 2,7900 | 2,7900 | 287.800 |
28 feb 2024 | 2,9900 | 3,0360 | 2,8010 | 2,8500 | 2,8500 | 280.600 |
27 feb 2024 | 3,0600 | 3,1400 | 2,8500 | 2,9000 | 2,9000 | 335.000 |
26 feb 2024 | 3,0000 | 3,1900 | 2,9800 | 3,0000 | 3,0000 | 119.400 |
23 feb 2024 | 2,9800 | 3,0400 | 2,8900 | 2,9700 | 2,9700 | 76.200 |
22 feb 2024 | 2,9800 | 3,1200 | 2,9200 | 2,9900 | 2,9900 | 228.200 |
21 feb 2024 | 3,1000 | 3,2100 | 2,9300 | 3,0100 | 3,0100 | 139.700 |
20 feb 2024 | 3,0500 | 3,2500 | 3,0000 | 3,0950 | 3,0950 | 108.700 |
16 feb 2024 | 3,2100 | 3,3000 | 2,9350 | 3,1300 | 3,1300 | 302.000 |
15 feb 2024 | 3,5000 | 3,6300 | 3,2000 | 3,2700 | 3,2700 | 295.800 |
14 feb 2024 | 3,1400 | 3,4400 | 3,0640 | 3,4400 | 3,4400 | 171.000 |
13 feb 2024 | 2,9700 | 3,1600 | 2,8620 | 3,1200 | 3,1200 | 78.800 |
12 feb 2024 | 3,2000 | 3,3150 | 2,9450 | 2,9800 | 2,9800 | 189.900 |
09 feb 2024 | 3,4800 | 3,5050 | 3,1300 | 3,2400 | 3,2400 | 187.700 |
08 feb 2024 | 3,5000 | 3,5800 | 3,2900 | 3,4450 | 3,4450 | 146.400 |
07 feb 2024 | 3,4400 | 3,7100 | 3,2600 | 3,5000 | 3,5000 | 185.500 |
06 feb 2024 | 3,3700 | 3,5800 | 3,1100 | 3,4400 | 3,4400 | 256.400 |
05 feb 2024 | 3,3800 | 3,5400 | 3,2550 | 3,4000 | 3,4000 | 430.100 |
02 feb 2024 | 3,2000 | 3,4300 | 3,1300 | 3,3600 | 3,3600 | 269.600 |
01 feb 2024 | 3,0200 | 3,2200 | 2,8500 | 3,2200 | 3,2200 | 276.600 |
31 gen 2024 | 2,8500 | 3,2400 | 2,7300 | 3,0000 | 3,0000 | 605.400 |
30 gen 2024 | 2,7200 | 2,9000 | 2,6000 | 2,9000 | 2,9000 | 130.000 |
29 gen 2024 | 2,4100 | 2,7200 | 2,4100 | 2,6800 | 2,6800 | 389.400 |
26 gen 2024 | 2,5700 | 2,5800 | 2,2100 | 2,4400 | 2,4400 | 202.800 |
25 gen 2024 | 2,5800 | 2,6900 | 2,3200 | 2,5400 | 2,5400 | 285.200 |
24 gen 2024 | 2,8700 | 2,8700 | 2,6050 | 2,6600 | 2,6600 | 312.400 |
23 gen 2024 | 3,0000 | 3,0000 | 2,8200 | 2,8500 | 2,8500 | 282.600 |
22 gen 2024 | 3,2100 | 3,2900 | 2,9500 | 3,0400 | 3,0400 | 202.800 |
19 gen 2024 | 3,1800 | 3,2300 | 3,0060 | 3,1900 | 3,1900 | 125.500 |
18 gen 2024 | 3,3600 | 3,3600 | 2,9600 | 3,2000 | 3,2000 | 266.000 |
17 gen 2024 | 3,4100 | 3,4800 | 2,8400 | 3,3100 | 3,3100 | 522.900 |
16 gen 2024 | 3,6000 | 3,6550 | 3,2200 | 3,4700 | 3,4700 | 278.400 |
12 gen 2024 | 3,2300 | 3,5400 | 3,2000 | 3,5100 | 3,5100 | 245.800 |
11 gen 2024 | 3,3600 | 3,3750 | 2,8700 | 3,2600 | 3,2600 | 452.000 |
10 gen 2024 | 3,6600 | 3,7600 | 3,3500 | 3,3900 | 3,3900 | 264.600 |
09 gen 2024 | 3,9000 | 3,9000 | 3,5500 | 3,6450 | 3,6450 | 447.600 |
08 gen 2024 | 4,0700 | 4,0900 | 3,8500 | 3,9700 | 3,9700 | 220.600 |
05 gen 2024 | 4,0400 | 4,2250 | 3,9600 | 4,1100 | 4,1100 | 269.500 |
04 gen 2024 | 4,5000 | 4,5000 | 4,0500 | 4,0800 | 4,0800 | 243.400 |
03 gen 2024 | 4,7500 | 4,8000 | 4,2200 | 4,4800 | 4,4800 | 306.600 |
02 gen 2024 | 4,3100 | 5,0000 | 4,3100 | 4,6700 | 4,6700 | 421.800 |
29 dic 2023 | 4,6600 | 4,7600 | 4,0400 | 4,1450 | 4,1450 | 351.800 |
28 dic 2023 | 4,5500 | 4,8200 | 4,3500 | 4,7800 | 4,7800 | 355.700 |
27 dic 2023 | 4,0300 | 4,5500 | 4,0000 | 4,4300 | 4,4300 | 509.100 |
26 dic 2023 | 3,3200 | 3,9800 | 3,2500 | 3,9700 | 3,9700 | 359.900 |
22 dic 2023 | 3,1700 | 3,5000 | 3,1350 | 3,2400 | 3,2400 | 407.300 |
21 dic 2023 | 2,9900 | 3,1600 | 2,7450 | 3,1600 | 3,1600 | 297.100 |
20 dic 2023 | 2,9500 | 3,0900 | 2,8600 | 2,9400 | 2,9400 | 214.600 |
19 dic 2023 | 3,0200 | 3,0700 | 2,9150 | 2,9600 | 2,9600 | 108.600 |
18 dic 2023 | 3,1100 | 3,2800 | 2,8100 | 3,0150 | 3,0150 | 337.700 |
15 dic 2023 | 2,9500 | 3,1000 | 2,8700 | 3,0300 | 3,0300 | 243.900 |
14 dic 2023 | 3,1500 | 3,2790 | 2,8910 | 2,9500 | 2,9500 | 315.400 |
13 dic 2023 | 3,0500 | 3,2400 | 2,9000 | 3,1500 | 3,1500 | 426.600 |
12 dic 2023 | 2,6100 | 3,0400 | 2,5000 | 2,9600 | 2,9600 | 331.100 |
11 dic 2023 | 2,7100 | 2,7300 | 2,5600 | 2,6600 | 2,6600 | 122.300 |
08 dic 2023 | 2,8100 | 2,8900 | 2,7100 | 2,7200 | 2,7200 | 90.700 |
*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...