Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 1,4800 | 1,5350 | 1,4800 | 1,5150 | 1,5150 | 64.557 |
01 mag 2024 | 1,4500 | 1,5400 | 1,4100 | 1,4800 | 1,4800 | 1.070.300 |
30 apr 2024 | 1,5000 | 1,5200 | 1,4500 | 1,4500 | 1,4500 | 1.212.500 |
29 apr 2024 | 1,5300 | 1,5600 | 1,4800 | 1,5300 | 1,5300 | 1.262.400 |
26 apr 2024 | 1,4500 | 1,5200 | 1,4200 | 1,5000 | 1,5000 | 1.319.000 |
25 apr 2024 | 1,4500 | 1,4500 | 1,3900 | 1,4200 | 1,4200 | 1.311.000 |
24 apr 2024 | 1,4200 | 1,4800 | 1,4100 | 1,4300 | 1,4300 | 1.571.800 |
23 apr 2024 | 1,4000 | 1,4300 | 1,3800 | 1,4000 | 1,4000 | 1.395.600 |
22 apr 2024 | 1,4300 | 1,4400 | 1,3400 | 1,4000 | 1,4000 | 1.732.600 |
19 apr 2024 | 1,4600 | 1,4800 | 1,3900 | 1,4000 | 1,4000 | 1.538.500 |
18 apr 2024 | 1,4300 | 1,5400 | 1,4100 | 1,4600 | 1,4600 | 1.344.200 |
17 apr 2024 | 1,4900 | 1,5000 | 1,4100 | 1,4400 | 1,4400 | 1.380.200 |
16 apr 2024 | 1,5000 | 1,5100 | 1,4600 | 1,4800 | 1,4800 | 1.209.900 |
15 apr 2024 | 1,6500 | 1,6500 | 1,5000 | 1,5000 | 1,5000 | 2.230.800 |
12 apr 2024 | 1,6400 | 1,6600 | 1,6000 | 1,6000 | 1,6000 | 1.340.600 |
11 apr 2024 | 1,6400 | 1,6900 | 1,6100 | 1,6800 | 1,6800 | 1.524.400 |
10 apr 2024 | 1,6800 | 1,6800 | 1,6000 | 1,6200 | 1,6200 | 2.586.200 |
09 apr 2024 | 1,7300 | 1,7900 | 1,6800 | 1,7000 | 1,7000 | 1.309.200 |
08 apr 2024 | 1,7000 | 1,7200 | 1,6600 | 1,7100 | 1,7100 | 1.871.400 |
05 apr 2024 | 1,6500 | 1,6900 | 1,6100 | 1,6800 | 1,6800 | 2.829.100 |
04 apr 2024 | 1,7100 | 1,7400 | 1,6500 | 1,6500 | 1,6500 | 2.188.900 |
03 apr 2024 | 1,7000 | 1,7100 | 1,6200 | 1,6700 | 1,6700 | 1.668.400 |
02 apr 2024 | 1,8100 | 1,8100 | 1,6900 | 1,6900 | 1,6900 | 1.712.200 |
01 apr 2024 | 1,8400 | 1,8500 | 1,7500 | 1,8000 | 1,8000 | 1.852.900 |
28 mar 2024 | 1,8300 | 1,9000 | 1,8000 | 1,8400 | 1,8400 | 2.136.700 |
27 mar 2024 | 1,7300 | 1,8200 | 1,7000 | 1,8200 | 1,8200 | 1.849.000 |
26 mar 2024 | 1,7500 | 1,7900 | 1,6900 | 1,6900 | 1,6900 | 1.748.700 |
25 mar 2024 | 1,7600 | 1,8200 | 1,7200 | 1,7200 | 1,7200 | 2.016.400 |
22 mar 2024 | 1,7400 | 1,7500 | 1,6900 | 1,7000 | 1,7000 | 1.760.000 |
21 mar 2024 | 1,8300 | 1,8800 | 1,6900 | 1,7400 | 1,7400 | 3.607.600 |
20 mar 2024 | 1,7200 | 1,8400 | 1,7000 | 1,8100 | 1,8100 | 3.231.500 |
19 mar 2024 | 1,8000 | 1,8100 | 1,6800 | 1,7100 | 1,7100 | 4.657.400 |
18 mar 2024 | 1,9700 | 1,9800 | 1,7700 | 1,7800 | 1,7800 | 5.581.800 |
15 mar 2024 | 2,0900 | 2,1500 | 1,9100 | 1,9200 | 1,9200 | 6.354.300 |
14 mar 2024 | 2,3000 | 2,3100 | 2,0300 | 2,0800 | 2,0800 | 6.932.500 |
13 mar 2024 | 2,3000 | 2,3400 | 2,2400 | 2,3100 | 2,3100 | 2.501.300 |
12 mar 2024 | 2,4000 | 2,4000 | 2,2800 | 2,3300 | 2,3300 | 1.949.600 |
11 mar 2024 | 2,5000 | 2,5300 | 2,3600 | 2,3900 | 2,3900 | 2.536.700 |
08 mar 2024 | 2,4100 | 2,7000 | 2,4100 | 2,4700 | 2,4700 | 6.809.300 |
07 mar 2024 | 2,2400 | 2,3900 | 2,1800 | 2,3800 | 2,3800 | 2.525.700 |
06 mar 2024 | 2,1100 | 2,2800 | 2,0900 | 2,1800 | 2,1800 | 2.638.100 |
05 mar 2024 | 2,1000 | 2,1800 | 2,0400 | 2,0700 | 2,0700 | 3.273.200 |
04 mar 2024 | 2,3400 | 2,3700 | 2,2100 | 2,2300 | 2,2300 | 1.832.500 |
01 mar 2024 | 2,3500 | 2,3600 | 2,2600 | 2,3100 | 2,3100 | 2.115.100 |
29 feb 2024 | 2,2500 | 2,4100 | 2,1700 | 2,3600 | 2,3600 | 4.196.500 |
28 feb 2024 | 2,2800 | 2,2800 | 2,1500 | 2,1500 | 2,1500 | 2.782.300 |
27 feb 2024 | 2,1000 | 2,2400 | 2,0900 | 2,2300 | 2,2300 | 2.450.700 |
26 feb 2024 | 2,0000 | 2,1000 | 1,9900 | 2,0900 | 2,0900 | 1.887.500 |
23 feb 2024 | 2,0600 | 2,0600 | 2,0000 | 2,0000 | 2,0000 | 1.757.800 |
22 feb 2024 | 2,1000 | 2,1400 | 2,0400 | 2,0600 | 2,0600 | 1.574.700 |
21 feb 2024 | 2,2000 | 2,2200 | 2,0800 | 2,1000 | 2,1000 | 1.424.000 |
20 feb 2024 | 2,2700 | 2,2700 | 2,1000 | 2,1600 | 2,1600 | 2.165.800 |
16 feb 2024 | 2,3800 | 2,3800 | 2,2300 | 2,2400 | 2,2400 | 1.714.400 |
15 feb 2024 | 2,4300 | 2,4600 | 2,3200 | 2,3900 | 2,3900 | 1.340.800 |
14 feb 2024 | 2,4300 | 2,5000 | 2,3900 | 2,4100 | 2,4100 | 1.433.600 |
13 feb 2024 | 2,5200 | 2,5300 | 2,3800 | 2,4000 | 2,4000 | 1.935.200 |
12 feb 2024 | 2,5600 | 2,6700 | 2,5600 | 2,5900 | 2,5900 | 1.726.200 |
09 feb 2024 | 2,5200 | 2,6500 | 2,5000 | 2,6100 | 2,6100 | 1.894.600 |
08 feb 2024 | 2,3800 | 2,5200 | 2,3600 | 2,4700 | 2,4700 | 1.945.700 |
07 feb 2024 | 2,3900 | 2,4400 | 2,3500 | 2,3700 | 2,3700 | 1.343.500 |
06 feb 2024 | 2,3400 | 2,4400 | 2,3400 | 2,4200 | 2,4200 | 1.515.300 |
05 feb 2024 | 2,3900 | 2,4100 | 2,3300 | 2,3600 | 2,3600 | 1.569.300 |
02 feb 2024 | 2,3900 | 2,4600 | 2,3400 | 2,4400 | 2,4400 | 1.455.200 |
01 feb 2024 | 2,4300 | 2,4700 | 2,3400 | 2,4100 | 2,4100 | 1.813.700 |
31 gen 2024 | 2,4500 | 2,5600 | 2,3700 | 2,3800 | 2,3800 | 3.030.800 |
30 gen 2024 | 2,5400 | 2,5700 | 2,4400 | 2,4900 | 2,4900 | 2.209.300 |
29 gen 2024 | 2,3800 | 2,5400 | 2,3600 | 2,5200 | 2,5200 | 2.017.100 |
26 gen 2024 | 2,3900 | 2,4800 | 2,3200 | 2,3900 | 2,3900 | 1.825.100 |
25 gen 2024 | 2,3900 | 2,4600 | 2,3500 | 2,4000 | 2,4000 | 1.602.400 |
24 gen 2024 | 2,4000 | 2,4300 | 2,3100 | 2,3500 | 2,3500 | 2.032.100 |
23 gen 2024 | 2,3900 | 2,4100 | 2,2800 | 2,3600 | 2,3600 | 1.064.800 |
22 gen 2024 | 2,2800 | 2,4200 | 2,2500 | 2,3600 | 2,3600 | 1.540.400 |
19 gen 2024 | 2,2700 | 2,2900 | 2,1500 | 2,2900 | 2,2900 | 1.791.600 |
18 gen 2024 | 2,2600 | 2,3300 | 2,2200 | 2,2500 | 2,2500 | 1.353.800 |
17 gen 2024 | 2,2400 | 2,2600 | 2,1700 | 2,2600 | 2,2600 | 1.024.900 |
16 gen 2024 | 2,4000 | 2,4000 | 2,2300 | 2,2500 | 2,2500 | 2.395.700 |
12 gen 2024 | 2,5000 | 2,5600 | 2,4300 | 2,4300 | 2,4300 | 1.060.100 |
11 gen 2024 | 2,6000 | 2,6000 | 2,4000 | 2,4500 | 2,4500 | 1.939.800 |
10 gen 2024 | 2,6400 | 2,6800 | 2,5500 | 2,5900 | 2,5900 | 1.588.000 |
09 gen 2024 | 2,6900 | 2,8000 | 2,6300 | 2,6600 | 2,6600 | 1.808.200 |
08 gen 2024 | 2,6300 | 2,7500 | 2,6000 | 2,6900 | 2,6900 | 1.709.000 |
05 gen 2024 | 2,5500 | 2,7100 | 2,5200 | 2,6600 | 2,6600 | 3.047.900 |
04 gen 2024 | 2,5000 | 2,6300 | 2,4800 | 2,5700 | 2,5700 | 2.110.300 |
03 gen 2024 | 2,5500 | 2,6000 | 2,4800 | 2,5300 | 2,5300 | 1.786.200 |
02 gen 2024 | 2,6000 | 2,6900 | 2,5700 | 2,5900 | 2,5900 | 1.532.700 |
29 dic 2023 | 2,7600 | 2,8400 | 2,6200 | 2,6600 | 2,6600 | 2.283.300 |
28 dic 2023 | 2,6800 | 2,8700 | 2,6600 | 2,7500 | 2,7500 | 2.615.300 |
27 dic 2023 | 2,8000 | 2,9800 | 2,6800 | 2,7000 | 2,7000 | 4.454.000 |
26 dic 2023 | 2,5500 | 2,8000 | 2,5500 | 2,7500 | 2,7500 | 2.775.300 |
22 dic 2023 | 2,5400 | 2,6200 | 2,5100 | 2,5600 | 2,5600 | 1.686.000 |
21 dic 2023 | 2,6100 | 2,6100 | 2,5100 | 2,5400 | 2,5400 | 1.005.600 |
20 dic 2023 | 2,7800 | 2,7800 | 2,5000 | 2,5100 | 2,5100 | 3.958.700 |
19 dic 2023 | 2,6700 | 2,8500 | 2,6300 | 2,7800 | 2,7800 | 4.182.400 |
18 dic 2023 | 2,6400 | 2,7000 | 2,5600 | 2,6000 | 2,6000 | 2.861.000 |
15 dic 2023 | 2,7000 | 2,7000 | 2,5500 | 2,6900 | 2,6900 | 7.902.400 |
14 dic 2023 | 2,6300 | 2,8100 | 2,5900 | 2,6500 | 2,6500 | 3.251.000 |
13 dic 2023 | 2,3900 | 2,5900 | 2,3200 | 2,5900 | 2,5900 | 1.835.800 |
12 dic 2023 | 2,3700 | 2,4200 | 2,3300 | 2,3800 | 2,3800 | 1.316.300 |
11 dic 2023 | 2,5700 | 2,5800 | 2,3200 | 2,3700 | 2,3700 | 2.794.500 |
08 dic 2023 | 2,5700 | 2,6400 | 2,5100 | 2,5600 | 2,5600 | 1.697.800 |
*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...