Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 giu 2024 | 5,0400 | 5,1000 | 4,6500 | 4,6900 | 4,6900 | 52.500 |
17 giu 2024 | 5,2900 | 5,3500 | 4,8300 | 5,0300 | 5,0300 | 46.100 |
14 giu 2024 | 5,0000 | 5,1200 | 4,7600 | 5,0800 | 5,0800 | 47.800 |
13 giu 2024 | 5,0200 | 5,1200 | 4,8600 | 5,0100 | 5,0100 | 39.700 |
12 giu 2024 | 5,0300 | 5,2000 | 4,9000 | 5,0100 | 5,0100 | 94.800 |
11 giu 2024 | 5,0800 | 5,1900 | 4,8000 | 4,8700 | 4,8700 | 53.200 |
10 giu 2024 | 4,9000 | 5,1300 | 4,8000 | 5,0100 | 5,0100 | 55.400 |
07 giu 2024 | 5,2200 | 5,2300 | 4,8600 | 4,9800 | 4,9800 | 51.500 |
06 giu 2024 | 4,7900 | 5,0800 | 4,7000 | 4,9800 | 4,9800 | 70.400 |
05 giu 2024 | 4,9900 | 5,0500 | 4,8000 | 4,8000 | 4,8000 | 62.800 |
04 giu 2024 | 5,0000 | 5,2000 | 4,8300 | 4,9900 | 4,9900 | 52.000 |
03 giu 2024 | 4,9900 | 4,9900 | 4,7700 | 4,9400 | 4,9400 | 50.900 |
31 mag 2024 | 4,9500 | 5,0750 | 4,7500 | 4,8500 | 4,8500 | 574.600 |
30 mag 2024 | 5,0500 | 5,0700 | 4,7000 | 4,8300 | 4,8300 | 67.700 |
29 mag 2024 | 5,6700 | 5,6700 | 5,0000 | 5,1000 | 5,1000 | 70.700 |
28 mag 2024 | 5,0200 | 5,8000 | 4,9100 | 5,5300 | 5,5300 | 98.000 |
24 mag 2024 | 4,8520 | 5,0000 | 4,7900 | 5,0000 | 5,0000 | 35.200 |
23 mag 2024 | 5,0000 | 5,4000 | 4,5000 | 5,0700 | 5,0700 | 86.200 |
22 mag 2024 | 5,4330 | 5,4330 | 4,8600 | 4,9000 | 4,9000 | 105.200 |
21 mag 2024 | 5,6500 | 5,8200 | 5,2500 | 5,4800 | 5,4800 | 60.600 |
20 mag 2024 | 5,9500 | 6,1100 | 5,5650 | 5,6600 | 5,6600 | 57.000 |
17 mag 2024 | 6,0500 | 6,1800 | 5,5000 | 5,8800 | 5,8800 | 40.700 |
16 mag 2024 | 6,8800 | 6,8800 | 5,9700 | 6,0500 | 6,0500 | 66.100 |
15 mag 2024 | 7,4500 | 7,4500 | 6,2000 | 6,4000 | 6,4000 | 77.800 |
14 mag 2024 | 7,2600 | 7,4700 | 7,0500 | 7,3200 | 7,3200 | 26.400 |
13 mag 2024 | 7,1300 | 7,4700 | 6,6900 | 7,1800 | 7,1800 | 39.200 |
10 mag 2024 | 6,6000 | 7,4000 | 6,5900 | 7,1300 | 7,1300 | 47.600 |
09 mag 2024 | 6,7500 | 6,9400 | 6,6400 | 6,6800 | 6,6800 | 16.300 |
08 mag 2024 | 6,5700 | 7,0200 | 6,5500 | 6,8600 | 6,8600 | 29.100 |
07 mag 2024 | 7,0200 | 7,1500 | 6,5400 | 6,7400 | 6,7400 | 66.400 |
06 mag 2024 | 7,4400 | 7,8800 | 7,1100 | 7,2600 | 7,2600 | 45.800 |
03 mag 2024 | 8,0200 | 8,0800 | 7,2200 | 7,4000 | 7,4000 | 83.800 |
02 mag 2024 | 7,1200 | 7,7500 | 7,1200 | 7,5800 | 7,5800 | 10.600 |
01 mag 2024 | 7,7800 | 7,8200 | 7,2500 | 7,2700 | 7,2700 | 22.200 |
30 apr 2024 | 7,5100 | 7,8800 | 7,5100 | 7,7700 | 7,7700 | 24.300 |
29 apr 2024 | 8,3700 | 8,3700 | 7,5450 | 7,5900 | 7,5900 | 21.500 |
26 apr 2024 | 8,0850 | 8,3350 | 8,0250 | 8,2900 | 8,2900 | 11.800 |
25 apr 2024 | 7,8300 | 8,2000 | 7,5700 | 8,1200 | 8,1200 | 20.900 |
24 apr 2024 | 7,3550 | 8,0300 | 7,3550 | 7,9600 | 7,9600 | 20.600 |
23 apr 2024 | 7,4800 | 7,7500 | 7,3400 | 7,4200 | 7,4200 | 15.700 |
22 apr 2024 | 7,5000 | 7,6400 | 7,3300 | 7,4400 | 7,4400 | 8.500 |
19 apr 2024 | 7,4830 | 7,7400 | 7,4200 | 7,4900 | 7,4900 | 11.300 |
18 apr 2024 | 7,1900 | 7,7700 | 7,0600 | 7,7700 | 7,7700 | 13.400 |
17 apr 2024 | 7,0700 | 7,4750 | 6,8600 | 7,2900 | 7,2900 | 9.400 |
16 apr 2024 | 6,8100 | 7,1200 | 6,8100 | 7,0800 | 7,0800 | 18.900 |
15 apr 2024 | 7,2500 | 7,2500 | 6,7000 | 6,8000 | 6,8000 | 26.000 |
12 apr 2024 | 7,2200 | 7,4000 | 7,0400 | 7,3100 | 7,3100 | 17.700 |
11 apr 2024 | 7,3100 | 7,5100 | 7,2000 | 7,2000 | 7,2000 | 15.700 |
10 apr 2024 | 7,1800 | 7,5300 | 7,1800 | 7,3100 | 7,3100 | 14.200 |
09 apr 2024 | 7,1800 | 7,7600 | 7,1800 | 7,4200 | 7,4200 | 13.400 |
08 apr 2024 | 7,3800 | 7,4940 | 7,1300 | 7,1800 | 7,1800 | 15.700 |
05 apr 2024 | 7,3700 | 7,8500 | 7,3000 | 7,3000 | 7,3000 | 10.100 |
04 apr 2024 | 7,4000 | 7,7750 | 7,0900 | 7,2400 | 7,2400 | 16.200 |
03 apr 2024 | 7,5500 | 7,7100 | 7,3350 | 7,3500 | 7,3500 | 26.600 |
02 apr 2024 | 7,8900 | 7,9400 | 7,6000 | 7,7300 | 7,7300 | 14.900 |
01 apr 2024 | 8,1000 | 8,3800 | 7,8900 | 7,9800 | 7,9800 | 24.200 |
28 mar 2024 | 8,4100 | 8,7850 | 8,1000 | 8,1000 | 8,1000 | 17.900 |
27 mar 2024 | 8,3200 | 8,6900 | 8,1500 | 8,5400 | 8,5400 | 17.300 |
26 mar 2024 | 8,2700 | 8,3850 | 8,0000 | 8,1900 | 8,1900 | 17.700 |
25 mar 2024 | 8,0300 | 8,3600 | 7,7310 | 8,2000 | 8,2000 | 10.900 |
22 mar 2024 | 8,0700 | 8,1700 | 7,9100 | 8,0700 | 8,0700 | 13.200 |
21 mar 2024 | 7,9700 | 8,2200 | 7,7230 | 8,1500 | 8,1500 | 16.900 |
20 mar 2024 | 7,8600 | 8,0950 | 7,6300 | 7,9900 | 7,9900 | 49.900 |
19 mar 2024 | 8,4000 | 8,4000 | 7,7600 | 7,7900 | 7,7900 | 17.600 |
18 mar 2024 | 8,1000 | 8,1500 | 7,7500 | 7,8400 | 7,8400 | 20.400 |
15 mar 2024 | 8,1400 | 8,6300 | 8,0250 | 8,1000 | 8,1000 | 65.500 |
14 mar 2024 | 8,4610 | 8,5800 | 8,0700 | 8,2600 | 8,2600 | 26.600 |
13 mar 2024 | 8,1700 | 8,5500 | 8,1500 | 8,2800 | 8,2800 | 34.100 |
12 mar 2024 | 8,0100 | 8,6350 | 7,9730 | 8,1300 | 8,1300 | 93.800 |
11 mar 2024 | 7,0500 | 8,2900 | 7,0500 | 8,0300 | 8,0300 | 45.900 |
08 mar 2024 | 7,7600 | 8,0300 | 7,1500 | 7,2400 | 7,2400 | 42.000 |
07 mar 2024 | 7,7600 | 7,9700 | 7,5030 | 7,5500 | 7,5500 | 23.000 |
06 mar 2024 | 7,9700 | 8,1900 | 7,6000 | 7,6600 | 7,6600 | 19.500 |
05 mar 2024 | 8,0000 | 8,3500 | 7,8300 | 7,9800 | 7,9800 | 17.000 |
04 mar 2024 | 8,6900 | 8,6900 | 8,0200 | 8,1600 | 8,1600 | 19.600 |
01 mar 2024 | 8,5900 | 8,9300 | 8,4500 | 8,7500 | 8,7500 | 50.200 |
29 feb 2024 | 8,4300 | 8,8300 | 8,4300 | 8,4400 | 8,4400 | 26.600 |
28 feb 2024 | 8,6000 | 8,7400 | 8,3600 | 8,4900 | 8,4900 | 14.700 |
27 feb 2024 | 8,5300 | 9,3000 | 8,5000 | 8,7900 | 8,7900 | 50.200 |
26 feb 2024 | 9,3000 | 9,3000 | 8,6200 | 9,1000 | 9,1000 | 34.000 |
23 feb 2024 | 8,7760 | 9,4300 | 8,7150 | 9,4000 | 9,4000 | 12.900 |
22 feb 2024 | 9,1000 | 9,4700 | 8,5100 | 8,8300 | 8,8300 | 36.000 |
21 feb 2024 | 9,1600 | 9,3600 | 9,0500 | 9,0800 | 9,0800 | 6.000 |
20 feb 2024 | 9,0500 | 9,4600 | 9,0000 | 9,1900 | 9,1900 | 22.300 |
16 feb 2024 | 9,4300 | 9,6900 | 9,2600 | 9,2900 | 9,2900 | 18.400 |
15 feb 2024 | 9,6500 | 9,8000 | 9,3520 | 9,7000 | 9,7000 | 45.100 |
14 feb 2024 | 9,1800 | 9,6500 | 9,0090 | 9,6300 | 9,6300 | 15.300 |
13 feb 2024 | 9,0000 | 9,3650 | 8,7880 | 9,0700 | 9,0700 | 14.900 |
12 feb 2024 | 9,2100 | 9,7500 | 9,2100 | 9,3800 | 9,3800 | 30.700 |
09 feb 2024 | 9,4300 | 9,5800 | 9,1300 | 9,3800 | 9,3800 | 17.800 |
08 feb 2024 | 8,9300 | 9,4200 | 8,9300 | 9,4200 | 9,4200 | 9.900 |
07 feb 2024 | 8,9000 | 9,0350 | 8,6900 | 8,7900 | 8,7900 | 16.500 |
06 feb 2024 | 9,4000 | 9,7500 | 9,1000 | 9,2200 | 9,2200 | 18.300 |
05 feb 2024 | 9,3800 | 9,3800 | 8,9300 | 9,2500 | 9,2500 | 21.000 |
02 feb 2024 | 9,3700 | 9,7000 | 8,9300 | 9,3900 | 9,3900 | 24.400 |
01 feb 2024 | 9,2500 | 9,8000 | 9,2500 | 9,5500 | 9,5500 | 16.200 |
31 gen 2024 | 9,7300 | 9,8000 | 9,1800 | 9,3200 | 9,3200 | 10.400 |
30 gen 2024 | 9,3100 | 9,8500 | 9,3100 | 9,7100 | 9,7100 | 14.400 |
29 gen 2024 | 8,9800 | 9,9250 | 8,6300 | 9,4300 | 9,4300 | 51.500 |
26 gen 2024 | 8,5950 | 9,1200 | 8,5500 | 8,8500 | 8,8500 | 41.900 |
*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...