Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 3,2900 | 3,4000 | 3,2250 | 3,3300 | 3,3300 | 539.916 |
08 mag 2024 | 3,1900 | 3,2200 | 3,0800 | 3,2200 | 3,2200 | 710.100 |
07 mag 2024 | 3,1900 | 3,2480 | 3,1650 | 3,1900 | 3,1900 | 1.542.400 |
06 mag 2024 | 3,2400 | 3,2450 | 3,1700 | 3,1800 | 3,1800 | 1.179.200 |
03 mag 2024 | 3,4000 | 3,4300 | 3,1900 | 3,2200 | 3,2200 | 894.600 |
02 mag 2024 | 3,2800 | 3,3050 | 3,1500 | 3,2700 | 3,2700 | 1.956.000 |
01 mag 2024 | 3,0500 | 3,3050 | 3,0050 | 3,2000 | 3,2000 | 1.691.700 |
30 apr 2024 | 2,9100 | 3,0750 | 2,8500 | 2,9900 | 2,9900 | 1.781.200 |
29 apr 2024 | 2,8400 | 2,9800 | 2,7500 | 2,9500 | 2,9500 | 1.319.900 |
26 apr 2024 | 2,6300 | 2,7600 | 2,6100 | 2,6800 | 2,6800 | 638.700 |
25 apr 2024 | 2,6400 | 2,6500 | 2,5250 | 2,6200 | 2,6200 | 642.600 |
24 apr 2024 | 2,6500 | 2,7750 | 2,6500 | 2,6600 | 2,6600 | 1.280.800 |
23 apr 2024 | 2,7200 | 2,7900 | 2,6500 | 2,6800 | 2,6800 | 885.600 |
22 apr 2024 | 2,6400 | 2,7250 | 2,5050 | 2,6800 | 2,6800 | 1.086.300 |
19 apr 2024 | 2,5800 | 2,7700 | 2,5100 | 2,6000 | 2,6000 | 1.666.800 |
18 apr 2024 | 2,6500 | 2,6850 | 2,5500 | 2,5800 | 2,5800 | 993.700 |
17 apr 2024 | 2,9300 | 3,1450 | 2,6700 | 2,6900 | 2,6900 | 1.415.500 |
16 apr 2024 | 2,8400 | 2,9200 | 2,8000 | 2,8100 | 2,8100 | 789.800 |
15 apr 2024 | 2,9700 | 3,0200 | 2,7800 | 2,8800 | 2,8800 | 1.046.700 |
12 apr 2024 | 3,1100 | 3,2000 | 2,8700 | 2,9700 | 2,9700 | 1.054.100 |
11 apr 2024 | 3,0400 | 3,2000 | 3,0400 | 3,1500 | 3,1500 | 635.900 |
10 apr 2024 | 3,0800 | 3,1200 | 2,9000 | 3,0500 | 3,0500 | 1.488.600 |
09 apr 2024 | 3,2500 | 3,3200 | 3,2000 | 3,2300 | 3,2300 | 916.400 |
08 apr 2024 | 3,3200 | 3,4400 | 3,1900 | 3,2300 | 3,2300 | 1.507.600 |
05 apr 2024 | 3,4800 | 3,5100 | 3,2700 | 3,2900 | 3,2900 | 2.070.000 |
04 apr 2024 | 3,7000 | 3,8650 | 3,4000 | 3,4800 | 3,4800 | 2.311.000 |
03 apr 2024 | 3,4200 | 3,6500 | 3,3600 | 3,6300 | 3,6300 | 1.226.900 |
02 apr 2024 | 3,5700 | 3,6700 | 3,4100 | 3,4500 | 3,4500 | 1.423.100 |
01 apr 2024 | 3,6600 | 3,7800 | 3,4050 | 3,6900 | 3,6900 | 2.399.400 |
28 mar 2024 | 4,0300 | 4,1600 | 3,5700 | 3,6400 | 3,6400 | 5.512.600 |
27 mar 2024 | 3,2650 | 4,0600 | 3,0200 | 3,9700 | 3,9700 | 11.420.500 |
26 mar 2024 | 2,4600 | 3,0300 | 2,3760 | 2,8800 | 2,8800 | 5.348.200 |
25 mar 2024 | 1,9450 | 2,4300 | 1,6700 | 2,2500 | 2,2500 | 4.151.700 |
22 mar 2024 | 2,2600 | 2,3900 | 2,1800 | 2,3100 | 2,3100 | 1.735.800 |
21 mar 2024 | 1,9400 | 2,2500 | 1,9350 | 2,2400 | 2,2400 | 1.724.500 |
20 mar 2024 | 1,9400 | 1,9800 | 1,8400 | 1,9200 | 1,9200 | 1.191.400 |
19 mar 2024 | 2,2400 | 2,2600 | 1,9400 | 2,0000 | 2,0000 | 2.440.200 |
18 mar 2024 | 2,3000 | 2,3250 | 2,2200 | 2,2600 | 2,2600 | 636.100 |
15 mar 2024 | 2,1400 | 2,2900 | 2,1400 | 2,2800 | 2,2800 | 991.300 |
14 mar 2024 | 2,4000 | 2,5000 | 2,1300 | 2,1900 | 2,1900 | 674.700 |
13 mar 2024 | 2,3300 | 2,4500 | 2,3300 | 2,4100 | 2,4100 | 604.200 |
12 mar 2024 | 2,3900 | 2,4200 | 2,3100 | 2,3300 | 2,3300 | 710.200 |
11 mar 2024 | 2,4500 | 2,4600 | 2,3600 | 2,3900 | 2,3900 | 605.300 |
08 mar 2024 | 2,5000 | 2,5400 | 2,4000 | 2,4400 | 2,4400 | 817.100 |
07 mar 2024 | 2,4100 | 2,5000 | 2,3800 | 2,4900 | 2,4900 | 1.135.400 |
06 mar 2024 | 2,2100 | 2,3900 | 2,1740 | 2,3900 | 2,3900 | 673.800 |
05 mar 2024 | 2,1200 | 2,2400 | 2,0500 | 2,1800 | 2,1800 | 734.000 |
04 mar 2024 | 2,2500 | 2,2800 | 2,0800 | 2,1200 | 2,1200 | 1.009.800 |
01 mar 2024 | 1,8600 | 2,3400 | 1,8600 | 2,2300 | 2,2300 | 2.412.600 |
29 feb 2024 | 1,9300 | 2,0150 | 1,8700 | 1,8700 | 1,8700 | 783.900 |
28 feb 2024 | 1,9900 | 2,0400 | 1,9500 | 1,9700 | 1,9700 | 485.600 |
27 feb 2024 | 1,9700 | 2,0200 | 1,9550 | 1,9900 | 1,9900 | 702.100 |
26 feb 2024 | 1,8000 | 1,9900 | 1,8000 | 1,9800 | 1,9800 | 1.540.500 |
23 feb 2024 | 1,7800 | 1,8100 | 1,7500 | 1,7800 | 1,7800 | 448.300 |
22 feb 2024 | 1,8000 | 1,8250 | 1,7600 | 1,7700 | 1,7700 | 401.200 |
21 feb 2024 | 1,7900 | 1,8000 | 1,7500 | 1,7800 | 1,7800 | 435.700 |
20 feb 2024 | 1,7700 | 1,8320 | 1,7400 | 1,7800 | 1,7800 | 583.300 |
16 feb 2024 | 1,7800 | 1,8100 | 1,7100 | 1,7300 | 1,7300 | 778.800 |
15 feb 2024 | 1,7200 | 1,8000 | 1,7200 | 1,7900 | 1,7900 | 653.200 |
14 feb 2024 | 1,6700 | 1,7600 | 1,6700 | 1,7200 | 1,7200 | 337.400 |
13 feb 2024 | 1,7000 | 1,7800 | 1,6500 | 1,6600 | 1,6600 | 551.300 |
12 feb 2024 | 1,7800 | 1,8000 | 1,7200 | 1,7600 | 1,7600 | 864.300 |
09 feb 2024 | 1,7200 | 1,7700 | 1,7000 | 1,7600 | 1,7600 | 463.500 |
08 feb 2024 | 1,6700 | 1,7200 | 1,6450 | 1,7000 | 1,7000 | 410.000 |
07 feb 2024 | 1,6400 | 1,6600 | 1,5700 | 1,6400 | 1,6400 | 502.900 |
06 feb 2024 | 1,5500 | 1,6500 | 1,5300 | 1,6200 | 1,6200 | 401.500 |
05 feb 2024 | 1,5700 | 1,6050 | 1,5350 | 1,5700 | 1,5700 | 347.900 |
02 feb 2024 | 1,5700 | 1,5900 | 1,5200 | 1,5800 | 1,5800 | 348.300 |
01 feb 2024 | 1,6500 | 1,6530 | 1,5700 | 1,6000 | 1,6000 | 543.700 |
31 gen 2024 | 1,6400 | 1,7100 | 1,6200 | 1,6200 | 1,6200 | 614.900 |
30 gen 2024 | 1,7400 | 1,7400 | 1,6300 | 1,6600 | 1,6600 | 1.082.000 |
29 gen 2024 | 1,7000 | 1,7550 | 1,6800 | 1,7400 | 1,7400 | 418.600 |
26 gen 2024 | 1,7300 | 1,7450 | 1,6900 | 1,7200 | 1,7200 | 478.700 |
25 gen 2024 | 1,6500 | 1,7200 | 1,6400 | 1,7100 | 1,7100 | 551.000 |
24 gen 2024 | 1,6800 | 1,6900 | 1,6100 | 1,6400 | 1,6400 | 505.300 |
23 gen 2024 | 1,5400 | 1,6800 | 1,5300 | 1,6600 | 1,6600 | 993.800 |
22 gen 2024 | 1,4600 | 1,5100 | 1,4400 | 1,4900 | 1,4900 | 733.600 |
19 gen 2024 | 1,5300 | 1,5300 | 1,4600 | 1,4600 | 1,4600 | 507.700 |
18 gen 2024 | 1,5100 | 1,5100 | 1,4300 | 1,5000 | 1,5000 | 631.200 |
17 gen 2024 | 1,5800 | 1,5800 | 1,5100 | 1,5100 | 1,5100 | 340.900 |
16 gen 2024 | 1,6400 | 1,6500 | 1,5400 | 1,5900 | 1,5900 | 823.700 |
12 gen 2024 | 1,6100 | 1,6800 | 1,5700 | 1,5800 | 1,5800 | 661.800 |
11 gen 2024 | 1,6600 | 1,6690 | 1,5500 | 1,6000 | 1,6000 | 1.138.700 |
10 gen 2024 | 1,5100 | 1,6400 | 1,5000 | 1,5900 | 1,5900 | 1.192.900 |
09 gen 2024 | 1,5300 | 1,5550 | 1,5100 | 1,5100 | 1,5100 | 346.200 |
08 gen 2024 | 1,5000 | 1,5600 | 1,4700 | 1,5500 | 1,5500 | 564.200 |
05 gen 2024 | 1,4700 | 1,5350 | 1,4400 | 1,4900 | 1,4900 | 833.500 |
04 gen 2024 | 1,4700 | 1,5300 | 1,4700 | 1,5000 | 1,5000 | 465.500 |
03 gen 2024 | 1,5400 | 1,5400 | 1,4800 | 1,4800 | 1,4800 | 658.900 |
02 gen 2024 | 1,5000 | 1,6000 | 1,4800 | 1,5700 | 1,5700 | 653.500 |
29 dic 2023 | 1,5400 | 1,5500 | 1,4750 | 1,5100 | 1,5100 | 606.200 |
28 dic 2023 | 1,4900 | 1,5600 | 1,4900 | 1,5300 | 1,5300 | 644.200 |
27 dic 2023 | 1,5300 | 1,5400 | 1,4950 | 1,5300 | 1,5300 | 587.400 |
26 dic 2023 | 1,5000 | 1,5250 | 1,4800 | 1,5000 | 1,5000 | 749.600 |
22 dic 2023 | 1,4800 | 1,5200 | 1,4500 | 1,4900 | 1,4900 | 772.400 |
21 dic 2023 | 1,4400 | 1,4900 | 1,4400 | 1,4700 | 1,4700 | 717.300 |
20 dic 2023 | 1,4600 | 1,4800 | 1,3950 | 1,4100 | 1,4100 | 848.600 |
19 dic 2023 | 1,4000 | 1,4800 | 1,4000 | 1,4500 | 1,4500 | 868.600 |
18 dic 2023 | 1,4100 | 1,4750 | 1,3700 | 1,4000 | 1,4000 | 673.500 |
15 dic 2023 | 1,4500 | 1,4500 | 1,3500 | 1,4100 | 1,4100 | 1.548.500 |
*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...