Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 4,1000 | 4,3200 | 4,0800 | 4,2900 | 4,2900 | 1.974.983 |
01 mag 2024 | 4,0100 | 4,1100 | 4,0100 | 4,0300 | 4,0300 | 2.143.300 |
30 apr 2024 | 4,0100 | 4,2200 | 3,9500 | 3,9900 | 3,9900 | 2.420.400 |
29 apr 2024 | 4,2500 | 4,2900 | 3,9800 | 4,0500 | 4,0500 | 3.401.800 |
26 apr 2024 | 4,9800 | 5,1600 | 4,2200 | 4,3100 | 4,3100 | 6.593.500 |
25 apr 2024 | 5,2500 | 5,3200 | 5,1500 | 5,3200 | 5,3200 | 1.734.100 |
24 apr 2024 | 5,4100 | 5,4500 | 5,1900 | 5,2500 | 5,2500 | 1.501.800 |
23 apr 2024 | 5,3900 | 5,5500 | 5,3900 | 5,4700 | 5,4700 | 1.373.300 |
22 apr 2024 | 5,5200 | 5,5500 | 5,3900 | 5,4300 | 5,4300 | 1.085.300 |
19 apr 2024 | 5,3700 | 5,5800 | 5,3700 | 5,5600 | 5,5600 | 1.271.400 |
18 apr 2024 | 5,4500 | 5,5300 | 5,3700 | 5,4300 | 5,4300 | 992.300 |
17 apr 2024 | 5,5600 | 5,6500 | 5,4000 | 5,4200 | 5,4200 | 1.238.600 |
16 apr 2024 | 5,7500 | 5,7900 | 5,5600 | 5,5700 | 5,5700 | 1.355.200 |
15 apr 2024 | 5,9000 | 5,9800 | 5,8000 | 5,8400 | 5,8400 | 1.344.300 |
12 apr 2024 | 6,2100 | 6,3000 | 5,8400 | 5,8700 | 5,8700 | 1.109.900 |
11 apr 2024 | 6,1500 | 6,2700 | 5,9300 | 6,1500 | 6,1500 | 1.388.100 |
10 apr 2024 | 6,0400 | 6,1400 | 5,9900 | 6,1200 | 6,1200 | 1.244.000 |
09 apr 2024 | 6,3800 | 6,4600 | 6,1400 | 6,1500 | 6,1500 | 1.002.100 |
08 apr 2024 | 6,4500 | 6,5300 | 6,3100 | 6,3400 | 6,3400 | 835.300 |
05 apr 2024 | 6,2500 | 6,4700 | 6,2000 | 6,4400 | 6,4400 | 923.400 |
04 apr 2024 | 6,4000 | 6,4100 | 6,2100 | 6,2200 | 6,2200 | 866.600 |
03 apr 2024 | 6,2800 | 6,4000 | 6,2200 | 6,3800 | 6,3800 | 763.300 |
02 apr 2024 | 6,2200 | 6,3000 | 6,1300 | 6,2200 | 6,2200 | 612.900 |
01 apr 2024 | 6,2100 | 6,2500 | 6,1400 | 6,1700 | 6,1700 | 816.600 |
28 mar 2024 | 6,1600 | 6,2400 | 6,1400 | 6,1600 | 6,1600 | 770.800 |
27 mar 2024 | 5,9600 | 6,1300 | 5,9600 | 6,1200 | 6,1200 | 576.500 |
26 mar 2024 | 6,1300 | 6,1600 | 5,9400 | 5,9500 | 5,9500 | 1.074.100 |
25 mar 2024 | 6,0800 | 6,1900 | 6,0800 | 6,1100 | 6,1100 | 910.400 |
22 mar 2024 | 6,1300 | 6,2400 | 5,9900 | 6,0400 | 6,0400 | 1.133.800 |
21 mar 2024 | 5,8800 | 6,1500 | 5,8600 | 6,1200 | 6,1200 | 1.533.900 |
20 mar 2024 | 5,8900 | 5,9800 | 5,7500 | 5,8700 | 5,8700 | 1.931.500 |
19 mar 2024 | 5,8800 | 5,9700 | 5,8400 | 5,9600 | 5,9600 | 1.670.800 |
18 mar 2024 | 5,9600 | 5,9700 | 5,7900 | 5,8800 | 5,8800 | 1.831.900 |
15 mar 2024 | 5,5600 | 6,0300 | 5,5600 | 5,9500 | 5,9500 | 15.563.700 |
14 mar 2024 | 5,6300 | 5,7000 | 5,5600 | 5,6000 | 5,6000 | 1.539.100 |
13 mar 2024 | 5,6600 | 5,7700 | 5,5300 | 5,6300 | 5,6300 | 1.654.800 |
12 mar 2024 | 5,6600 | 5,6600 | 5,5000 | 5,6000 | 5,6000 | 1.688.200 |
11 mar 2024 | 5,5800 | 5,6700 | 5,4700 | 5,5900 | 5,5900 | 2.390.100 |
08 mar 2024 | 5,7500 | 5,8500 | 5,4700 | 5,6000 | 5,6000 | 1.925.300 |
07 mar 2024 | 5,4500 | 5,7600 | 5,4500 | 5,7100 | 5,7100 | 1.644.700 |
06 mar 2024 | 5,4500 | 5,5800 | 5,3000 | 5,4200 | 5,4200 | 1.993.200 |
05 mar 2024 | 5,4000 | 5,4300 | 5,3100 | 5,3500 | 5,3500 | 1.761.200 |
04 mar 2024 | 5,5000 | 5,5800 | 5,2200 | 5,4100 | 5,4100 | 3.957.000 |
01 mar 2024 | 5,5100 | 5,8000 | 5,4900 | 5,6800 | 5,6800 | 1.362.200 |
29 feb 2024 | 5,5200 | 5,6200 | 5,3400 | 5,3900 | 5,3900 | 1.669.500 |
28 feb 2024 | 5,5500 | 5,6700 | 5,4100 | 5,4100 | 5,4100 | 1.702.500 |
27 feb 2024 | 5,5300 | 5,7300 | 5,4800 | 5,5200 | 5,5200 | 1.956.200 |
26 feb 2024 | 5,5100 | 5,6500 | 5,4600 | 5,4800 | 5,4800 | 1.481.400 |
23 feb 2024 | 5,5400 | 5,6300 | 5,4900 | 5,5500 | 5,5500 | 1.212.700 |
22 feb 2024 | 5,6600 | 5,7100 | 5,5000 | 5,5700 | 5,5700 | 1.527.800 |
21 feb 2024 | 6,0600 | 6,1100 | 5,6200 | 5,6800 | 5,6800 | 1.417.900 |
20 feb 2024 | 5,8600 | 6,4700 | 5,6900 | 6,0600 | 6,0600 | 1.249.600 |
16 feb 2024 | 6,2300 | 6,2300 | 6,0100 | 6,1000 | 6,1000 | 1.020.800 |
15 feb 2024 | 5,9300 | 6,2200 | 5,9300 | 6,1800 | 6,1800 | 858.800 |
14 feb 2024 | 5,9700 | 6,0400 | 5,8900 | 5,9400 | 5,9400 | 644.400 |
13 feb 2024 | 5,9800 | 6,0600 | 5,8200 | 5,8800 | 5,8800 | 938.900 |
12 feb 2024 | 5,9700 | 6,1400 | 5,9700 | 6,0700 | 6,0700 | 668.500 |
09 feb 2024 | 5,9800 | 6,0000 | 5,8800 | 5,9500 | 5,9500 | 667.400 |
08 feb 2024 | 5,8200 | 5,9800 | 5,8200 | 5,9800 | 5,9800 | 646.200 |
07 feb 2024 | 6,0100 | 6,1400 | 5,8100 | 5,8300 | 5,8300 | 1.051.200 |
06 feb 2024 | 5,9300 | 6,0800 | 5,9300 | 6,0200 | 6,0200 | 654.100 |
05 feb 2024 | 5,8600 | 5,9200 | 5,7300 | 5,8900 | 5,8900 | 853.300 |
02 feb 2024 | 6,1800 | 6,2100 | 5,9400 | 5,9500 | 5,9500 | 650.700 |
01 feb 2024 | 6,2200 | 6,2900 | 6,1300 | 6,2300 | 6,2300 | 743.600 |
31 gen 2024 | 6,4900 | 6,5000 | 6,1500 | 6,1700 | 6,1700 | 676.900 |
30 gen 2024 | 6,3800 | 6,5000 | 6,2300 | 6,4400 | 6,4400 | 630.300 |
29 gen 2024 | 6,4700 | 6,5200 | 6,3700 | 6,5200 | 6,5200 | 414.100 |
26 gen 2024 | 6,4500 | 6,5700 | 6,4000 | 6,4900 | 6,4900 | 430.500 |
25 gen 2024 | 6,4100 | 6,4500 | 6,2700 | 6,4300 | 6,4300 | 548.700 |
24 gen 2024 | 6,2000 | 6,3300 | 6,1200 | 6,2900 | 6,2900 | 497.300 |
23 gen 2024 | 6,2100 | 6,2900 | 6,1100 | 6,1300 | 6,1300 | 636.800 |
22 gen 2024 | 6,1100 | 6,2400 | 6,0700 | 6,1500 | 6,1500 | 482.300 |
19 gen 2024 | 6,0700 | 6,0900 | 5,9300 | 6,0800 | 6,0800 | 392.300 |
18 gen 2024 | 5,9000 | 6,0100 | 5,8500 | 6,0000 | 6,0000 | 516.200 |
17 gen 2024 | 5,7700 | 5,9000 | 5,7200 | 5,8600 | 5,8600 | 436.600 |
16 gen 2024 | 6,0300 | 6,1000 | 5,8700 | 5,8900 | 5,8900 | 564.700 |
12 gen 2024 | 6,1000 | 6,1900 | 6,0300 | 6,1000 | 6,1000 | 398.400 |
11 gen 2024 | 6,0300 | 6,0300 | 5,8800 | 5,9700 | 5,9700 | 687.800 |
10 gen 2024 | 6,0900 | 6,1100 | 5,9900 | 6,0200 | 6,0200 | 525.800 |
09 gen 2024 | 6,3400 | 6,3400 | 6,0800 | 6,1200 | 6,1200 | 634.300 |
08 gen 2024 | 6,4600 | 6,4600 | 6,2200 | 6,3800 | 6,3800 | 833.600 |
05 gen 2024 | 6,6400 | 6,7100 | 6,5900 | 6,6800 | 6,6800 | 456.700 |
04 gen 2024 | 6,7400 | 6,7400 | 6,5300 | 6,5900 | 6,5900 | 795.600 |
03 gen 2024 | 6,6900 | 6,8100 | 6,6300 | 6,6500 | 6,6500 | 529.000 |
02 gen 2024 | 6,8700 | 6,9500 | 6,6900 | 6,7100 | 6,7100 | 473.300 |
29 dic 2023 | 6,9400 | 6,9400 | 6,7700 | 6,7900 | 6,7900 | 846.600 |
28 dic 2023 | 7,0100 | 7,0400 | 6,9000 | 6,9200 | 6,9200 | 723.300 |
27 dic 2023 | 7,0800 | 7,1300 | 7,0300 | 7,0600 | 7,0600 | 445.700 |
26 dic 2023 | 7,0200 | 7,1600 | 6,9700 | 7,1200 | 7,1200 | 493.500 |
22 dic 2023 | 7,0700 | 7,1100 | 6,9100 | 6,9300 | 6,9300 | 493.800 |
21 dic 2023 | 6,9500 | 7,0200 | 6,9200 | 7,0000 | 7,0000 | 484.900 |
20 dic 2023 | 7,0000 | 7,2700 | 6,9300 | 6,9400 | 6,9400 | 1.082.300 |
19 dic 2023 | 6,8200 | 7,0000 | 6,8200 | 6,9900 | 6,9900 | 550.200 |
18 dic 2023 | 6,9200 | 7,0300 | 6,7900 | 6,7900 | 6,7900 | 607.500 |
15 dic 2023 | 6,7500 | 6,8600 | 6,5800 | 6,7200 | 6,7200 | 2.618.400 |
14 dic 2023 | 6,7900 | 6,8800 | 6,7000 | 6,8000 | 6,8000 | 913.800 |
13 dic 2023 | 6,4700 | 6,6500 | 6,3200 | 6,6000 | 6,6000 | 1.096.200 |
12 dic 2023 | 6,5000 | 6,5400 | 6,3200 | 6,4200 | 6,4200 | 1.233.600 |
11 dic 2023 | 6,7800 | 6,8200 | 6,6100 | 6,6600 | 6,6600 | 557.500 |
08 dic 2023 | 6,6300 | 6,7800 | 6,5700 | 6,7800 | 6,7800 | 1.121.300 |
*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...