Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 3,0800 | 3,2200 | 2,7500 | 2,8550 | 2,8550 | 1.195.821 |
03 mag 2024 | 2,3000 | 3,2300 | 2,2800 | 3,0600 | 3,0600 | 3.836.100 |
02 mag 2024 | 2,2400 | 2,2600 | 1,9900 | 2,2500 | 2,2500 | 894.700 |
01 mag 2024 | 2,0800 | 2,2900 | 2,0500 | 2,2400 | 2,2400 | 433.100 |
30 apr 2024 | 2,0800 | 2,1000 | 2,0100 | 2,0600 | 2,0600 | 377.000 |
29 apr 2024 | 2,0200 | 2,1200 | 1,9900 | 2,0800 | 2,0800 | 726.300 |
26 apr 2024 | 2,0100 | 2,0300 | 1,9100 | 1,9900 | 1,9900 | 816.100 |
25 apr 2024 | 2,0400 | 2,1200 | 1,9800 | 1,9900 | 1,9900 | 892.300 |
24 apr 2024 | 2,2100 | 2,2500 | 2,0500 | 2,0500 | 2,0500 | 505.200 |
23 apr 2024 | 2,3900 | 2,4200 | 2,1400 | 2,2200 | 2,2200 | 781.800 |
22 apr 2024 | 2,6500 | 2,6600 | 2,2700 | 2,4400 | 2,4400 | 862.700 |
19 apr 2024 | 2,6800 | 2,8000 | 2,4000 | 2,7700 | 2,7700 | 1.137.800 |
18 apr 2024 | 2,7500 | 2,9200 | 2,7300 | 2,8000 | 2,8000 | 622.300 |
17 apr 2024 | 2,6600 | 2,8400 | 2,6600 | 2,7600 | 2,7600 | 984.000 |
16 apr 2024 | 2,4100 | 2,6800 | 2,3700 | 2,6400 | 2,6400 | 668.100 |
15 apr 2024 | 2,5500 | 2,5600 | 2,3600 | 2,4200 | 2,4200 | 1.015.500 |
12 apr 2024 | 2,7200 | 2,8000 | 2,5600 | 2,6000 | 2,6000 | 435.900 |
11 apr 2024 | 2,8300 | 2,8300 | 2,7400 | 2,7800 | 2,7800 | 242.900 |
10 apr 2024 | 2,8500 | 2,8500 | 2,7000 | 2,8100 | 2,8100 | 399.500 |
09 apr 2024 | 2,8600 | 2,9400 | 2,8400 | 2,8700 | 2,8700 | 304.200 |
08 apr 2024 | 2,9300 | 2,9400 | 2,8000 | 2,8600 | 2,8600 | 364.600 |
05 apr 2024 | 2,9000 | 2,9700 | 2,8000 | 2,9200 | 2,9200 | 411.400 |
04 apr 2024 | 3,0600 | 3,0900 | 2,8500 | 2,8800 | 2,8800 | 709.600 |
03 apr 2024 | 3,0100 | 3,1100 | 2,9700 | 3,0300 | 3,0300 | 480.200 |
02 apr 2024 | 3,0000 | 3,0900 | 2,9700 | 3,0300 | 3,0300 | 500.600 |
01 apr 2024 | 3,2200 | 3,2400 | 2,9900 | 3,0300 | 3,0300 | 697.000 |
28 mar 2024 | 3,3500 | 3,3900 | 3,1800 | 3,2100 | 3,2100 | 363.500 |
27 mar 2024 | 3,1500 | 3,4300 | 3,1000 | 3,3700 | 3,3700 | 688.400 |
26 mar 2024 | 3,5600 | 3,5900 | 3,0000 | 3,1400 | 3,1400 | 1.162.400 |
25 mar 2024 | 3,8500 | 3,9500 | 3,5000 | 3,5500 | 3,5500 | 734.500 |
22 mar 2024 | 4,0200 | 4,0600 | 3,8300 | 3,8800 | 3,8800 | 281.100 |
21 mar 2024 | 3,9700 | 4,1300 | 3,9100 | 4,0100 | 4,0100 | 487.100 |
20 mar 2024 | 3,8600 | 4,0600 | 3,7000 | 3,9200 | 3,9200 | 699.800 |
19 mar 2024 | 3,7700 | 4,1100 | 3,7500 | 3,8800 | 3,8800 | 517.200 |
18 mar 2024 | 4,3500 | 4,4200 | 3,5600 | 3,7500 | 3,7500 | 2.490.500 |
15 mar 2024 | 4,0400 | 4,7700 | 3,9900 | 4,4500 | 4,4500 | 1.141.000 |
14 mar 2024 | 3,9000 | 4,2200 | 3,7400 | 4,1700 | 4,1700 | 939.300 |
13 mar 2024 | 4,7200 | 4,7800 | 3,7000 | 4,0200 | 4,0200 | 3.343.900 |
12 mar 2024 | 6,4500 | 6,4500 | 6,2500 | 6,2600 | 6,2600 | 128.300 |
11 mar 2024 | 6,4300 | 6,4700 | 6,3500 | 6,4400 | 6,4400 | 72.500 |
08 mar 2024 | 6,5200 | 6,6700 | 6,4400 | 6,4600 | 6,4600 | 105.600 |
07 mar 2024 | 6,5000 | 6,5900 | 6,4200 | 6,5000 | 6,5000 | 108.600 |
06 mar 2024 | 6,3300 | 6,5000 | 6,2900 | 6,4700 | 6,4700 | 114.800 |
05 mar 2024 | 6,3500 | 6,4400 | 6,2500 | 6,2900 | 6,2900 | 116.500 |
04 mar 2024 | 6,7400 | 6,7700 | 6,3600 | 6,3800 | 6,3800 | 204.000 |
01 mar 2024 | 6,7800 | 6,8400 | 6,6200 | 6,7500 | 6,7500 | 122.600 |
29 feb 2024 | 6,8800 | 6,8900 | 6,6800 | 6,7800 | 6,7800 | 112.800 |
28 feb 2024 | 6,9300 | 6,9700 | 6,7200 | 6,7300 | 6,7300 | 134.300 |
27 feb 2024 | 7,0900 | 7,1300 | 6,9900 | 7,0000 | 7,0000 | 101.800 |
26 feb 2024 | 7,0900 | 7,2900 | 7,0500 | 7,0700 | 7,0700 | 135.000 |
23 feb 2024 | 7,1800 | 7,2400 | 6,8600 | 7,1600 | 7,1600 | 192.400 |
22 feb 2024 | 7,2400 | 7,2900 | 7,1100 | 7,1800 | 7,1800 | 112.000 |
21 feb 2024 | 7,4000 | 7,4000 | 7,1100 | 7,1500 | 7,1500 | 105.700 |
20 feb 2024 | 7,2600 | 7,5700 | 7,2600 | 7,4200 | 7,4200 | 168.600 |
16 feb 2024 | 7,5800 | 7,5800 | 7,3300 | 7,4200 | 7,4200 | 142.200 |
15 feb 2024 | 7,2500 | 7,5900 | 7,2500 | 7,5800 | 7,5800 | 116.300 |
14 feb 2024 | 7,1200 | 7,2600 | 7,0500 | 7,2000 | 7,2000 | 95.100 |
13 feb 2024 | 7,5600 | 7,5900 | 7,0300 | 7,1000 | 7,1000 | 173.900 |
12 feb 2024 | 7,6600 | 7,9200 | 7,6000 | 7,8400 | 7,8400 | 169.900 |
09 feb 2024 | 7,5700 | 7,7300 | 7,5200 | 7,6600 | 7,6600 | 117.200 |
08 feb 2024 | 7,4800 | 7,5700 | 7,4200 | 7,5000 | 7,5000 | 85.800 |
07 feb 2024 | 7,4000 | 7,5700 | 7,4000 | 7,4600 | 7,4600 | 113.500 |
06 feb 2024 | 7,2400 | 7,4700 | 7,2300 | 7,4400 | 7,4400 | 91.600 |
05 feb 2024 | 7,1300 | 7,2800 | 7,1000 | 7,2200 | 7,2200 | 141.600 |
02 feb 2024 | 7,2400 | 7,3300 | 7,1800 | 7,2400 | 7,2400 | 90.000 |
01 feb 2024 | 7,1900 | 7,4400 | 7,0500 | 7,3500 | 7,3500 | 99.300 |
31 gen 2024 | 7,5000 | 7,6700 | 7,1700 | 7,1700 | 7,1700 | 233.600 |
30 gen 2024 | 7,3500 | 7,5500 | 7,3200 | 7,5200 | 7,5200 | 147.100 |
29 gen 2024 | 7,0700 | 7,3700 | 7,0100 | 7,3500 | 7,3500 | 102.100 |
26 gen 2024 | 7,1000 | 7,2200 | 6,9600 | 7,0300 | 7,0300 | 77.200 |
25 gen 2024 | 7,1600 | 7,2100 | 7,0500 | 7,0900 | 7,0900 | 89.600 |
24 gen 2024 | 7,2300 | 7,2300 | 7,0400 | 7,0500 | 7,0500 | 92.100 |
23 gen 2024 | 7,3000 | 7,4200 | 7,0600 | 7,1100 | 7,1100 | 119.200 |
22 gen 2024 | 7,0700 | 7,2900 | 7,0600 | 7,2900 | 7,2900 | 100.200 |
19 gen 2024 | 7,0000 | 7,0300 | 6,8800 | 7,0100 | 7,0100 | 87.900 |
18 gen 2024 | 6,8200 | 7,0100 | 6,6900 | 6,9500 | 6,9500 | 140.100 |
17 gen 2024 | 6,7400 | 6,8400 | 6,6500 | 6,7700 | 6,7700 | 118.600 |
16 gen 2024 | 6,9000 | 6,9000 | 6,7100 | 6,8000 | 6,8000 | 132.200 |
12 gen 2024 | 6,9200 | 7,0300 | 6,8500 | 6,9000 | 6,9000 | 101.100 |
11 gen 2024 | 6,8500 | 6,9800 | 6,6900 | 6,8500 | 6,8500 | 130.100 |
10 gen 2024 | 6,7900 | 6,8800 | 6,5800 | 6,8500 | 6,8500 | 156.100 |
09 gen 2024 | 6,8000 | 6,8800 | 6,7400 | 6,7900 | 6,7900 | 120.300 |
08 gen 2024 | 6,6100 | 6,9300 | 6,5800 | 6,8900 | 6,8900 | 223.100 |
05 gen 2024 | 6,5300 | 6,6600 | 6,5300 | 6,6100 | 6,6100 | 113.300 |
04 gen 2024 | 6,6900 | 6,6900 | 6,5900 | 6,6200 | 6,6200 | 128.800 |
03 gen 2024 | 6,7000 | 6,8200 | 6,6200 | 6,6500 | 6,6500 | 146.000 |
02 gen 2024 | 6,5700 | 6,8200 | 6,4300 | 6,8000 | 6,8000 | 243.100 |
29 dic 2023 | 6,8200 | 6,8400 | 6,5600 | 6,6500 | 6,6500 | 226.700 |
28 dic 2023 | 6,8900 | 7,0100 | 6,8400 | 6,8600 | 6,8600 | 108.600 |
27 dic 2023 | 7,2200 | 7,2200 | 6,7900 | 6,9000 | 6,9000 | 190.100 |
26 dic 2023 | 7,1000 | 7,3400 | 7,0000 | 7,2700 | 7,2700 | 161.100 |
22 dic 2023 | 6,9200 | 7,2000 | 6,7800 | 7,1000 | 7,1000 | 235.500 |
21 dic 2023 | 6,5400 | 6,9600 | 6,5400 | 6,9500 | 6,9500 | 268.500 |
20 dic 2023 | 6,7300 | 6,9500 | 6,4800 | 6,5100 | 6,5100 | 172.700 |
19 dic 2023 | 6,6000 | 6,7800 | 6,5700 | 6,7600 | 6,7600 | 161.300 |
18 dic 2023 | 6,4600 | 6,6100 | 6,3500 | 6,5800 | 6,5800 | 254.400 |
15 dic 2023 | 6,7400 | 6,7400 | 6,4500 | 6,4700 | 6,4700 | 351.600 |
14 dic 2023 | 6,5400 | 6,7200 | 6,4400 | 6,6300 | 6,6300 | 161.200 |
13 dic 2023 | 6,1700 | 6,4900 | 6,0900 | 6,4900 | 6,4900 | 163.700 |
12 dic 2023 | 6,4000 | 6,4300 | 6,1700 | 6,1800 | 6,1800 | 92.200 |
*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...