Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 3,4300 | 3,4899 | 3,3800 | 3,4100 | 3,4100 | 7.762 |
16 mag 2024 | 3,5600 | 3,5800 | 3,3800 | 3,5800 | 3,5800 | 39.700 |
15 mag 2024 | 3,6100 | 3,6290 | 3,5100 | 3,5800 | 3,5800 | 24.600 |
14 mag 2024 | 3,7000 | 3,7000 | 3,6000 | 3,6100 | 3,6100 | 35.700 |
13 mag 2024 | 3,6800 | 3,7600 | 3,6500 | 3,6700 | 3,6700 | 26.800 |
10 mag 2024 | 3,8000 | 3,9000 | 3,5000 | 3,6200 | 3,6200 | 105.600 |
09 mag 2024 | 3,3000 | 4,0500 | 3,3000 | 3,8000 | 3,8000 | 222.600 |
08 mag 2024 | 3,2400 | 3,3000 | 3,2000 | 3,2900 | 3,2900 | 23.400 |
07 mag 2024 | 3,4300 | 3,4500 | 3,3350 | 3,3350 | 3,3350 | 27.000 |
06 mag 2024 | 3,4100 | 3,5590 | 3,2300 | 3,4430 | 3,4430 | 43.000 |
03 mag 2024 | 3,3900 | 3,5700 | 3,3800 | 3,4180 | 3,4180 | 19.700 |
02 mag 2024 | 3,3190 | 3,3450 | 3,2920 | 3,3200 | 3,3200 | 1.900 |
01 mag 2024 | 3,3900 | 3,3900 | 3,2850 | 3,2850 | 3,2850 | 1.400 |
30 apr 2024 | 3,3100 | 3,4600 | 3,2800 | 3,3400 | 3,3400 | 13.200 |
29 apr 2024 | 3,5900 | 3,5900 | 3,2700 | 3,2700 | 3,2700 | 4.800 |
26 apr 2024 | 3,5000 | 3,5000 | 3,4000 | 3,4000 | 3,4000 | 2.900 |
25 apr 2024 | 3,4260 | 3,6500 | 3,4260 | 3,6300 | 3,6300 | 5.900 |
24 apr 2024 | 3,4200 | 3,7430 | 3,4200 | 3,4300 | 3,4300 | 8.200 |
23 apr 2024 | 3,4900 | 3,4900 | 3,3600 | 3,3600 | 3,3600 | 2.000 |
22 apr 2024 | 3,3950 | 3,4000 | 3,3500 | 3,3800 | 3,3800 | 8.700 |
19 apr 2024 | 3,3500 | 3,4050 | 3,2000 | 3,3000 | 3,3000 | 3.700 |
18 apr 2024 | 3,4000 | 3,4400 | 3,3900 | 3,4000 | 3,4000 | 2.700 |
17 apr 2024 | 3,5200 | 3,5500 | 3,3800 | 3,4000 | 3,4000 | 1.500 |
16 apr 2024 | 3,5100 | 3,5500 | 3,5000 | 3,5400 | 3,5400 | 1.500 |
15 apr 2024 | 3,7500 | 3,7500 | 3,5300 | 3,5600 | 3,5600 | 4.200 |
12 apr 2024 | 3,9500 | 3,9500 | 3,7500 | 3,8000 | 3,8000 | 8.800 |
11 apr 2024 | 3,8800 | 3,9700 | 3,8500 | 3,9000 | 3,9000 | 11.500 |
10 apr 2024 | 3,9900 | 4,0940 | 3,8400 | 3,9100 | 3,9100 | 21.000 |
09 apr 2024 | 3,9200 | 4,0600 | 3,9200 | 4,0500 | 4,0500 | 2.600 |
08 apr 2024 | 4,1400 | 4,1400 | 3,7500 | 3,7500 | 3,7500 | 18.200 |
05 apr 2024 | 4,0700 | 4,0700 | 3,9500 | 4,0000 | 4,0000 | 4.900 |
04 apr 2024 | 4,0900 | 4,0900 | 3,8750 | 3,9000 | 3,9000 | 9.000 |
03 apr 2024 | 4,0900 | 4,2900 | 3,9500 | 3,9500 | 3,9500 | 20.200 |
02 apr 2024 | 4,0300 | 4,1200 | 3,7500 | 3,9500 | 3,9500 | 23.800 |
01 apr 2024 | 4,4000 | 4,4000 | 4,0100 | 4,1400 | 4,1400 | 35.000 |
28 mar 2024 | 4,3800 | 4,3800 | 3,8400 | 4,1100 | 4,1100 | 10.900 |
27 mar 2024 | 3,8950 | 3,9200 | 3,8400 | 3,9100 | 3,9100 | 5.100 |
26 mar 2024 | 3,9550 | 3,9550 | 3,7100 | 3,7100 | 3,7100 | 9.000 |
25 mar 2024 | 3,7800 | 3,8700 | 3,4940 | 3,7000 | 3,7000 | 27.700 |
22 mar 2024 | 3,5300 | 3,8000 | 3,5300 | 3,7800 | 3,7800 | 44.000 |
21 mar 2024 | 3,4200 | 3,8890 | 3,4000 | 3,4800 | 3,4800 | 46.900 |
20 mar 2024 | 3,2000 | 3,5800 | 3,2000 | 3,4600 | 3,4600 | 17.000 |
19 mar 2024 | 3,4000 | 3,4000 | 3,2700 | 3,3900 | 3,3900 | 4.800 |
18 mar 2024 | 3,4500 | 3,4500 | 3,3800 | 3,3900 | 3,3900 | 6.400 |
15 mar 2024 | 3,4500 | 3,4700 | 3,2000 | 3,4500 | 3,4500 | 74.300 |
14 mar 2024 | 3,4000 | 3,5300 | 3,4000 | 3,5000 | 3,5000 | 2.800 |
13 mar 2024 | 3,4000 | 3,4000 | 3,1900 | 3,3500 | 3,3500 | 14.500 |
12 mar 2024 | 3,3800 | 3,4800 | 3,3100 | 3,3300 | 3,3300 | 6.600 |
11 mar 2024 | 3,4200 | 3,4700 | 3,3300 | 3,3900 | 3,3900 | 20.800 |
08 mar 2024 | 3,4900 | 3,4900 | 3,3300 | 3,3300 | 3,3300 | 3.700 |
07 mar 2024 | 3,3300 | 3,4700 | 3,3300 | 3,3500 | 3,3500 | 2.000 |
06 mar 2024 | 3,3410 | 3,4060 | 3,1870 | 3,2100 | 3,2100 | 17.800 |
05 mar 2024 | 3,4400 | 3,4700 | 2,9800 | 3,4700 | 3,4700 | 30.600 |
04 mar 2024 | 3,4500 | 3,5200 | 3,3800 | 3,4100 | 3,4100 | 18.200 |
01 mar 2024 | 3,5500 | 3,7300 | 3,2900 | 3,5200 | 3,5200 | 4.500 |
29 feb 2024 | 3,3600 | 3,6500 | 3,3400 | 3,6500 | 3,6500 | 56.100 |
28 feb 2024 | 3,5800 | 3,6820 | 3,5800 | 3,6100 | 3,6100 | 12.400 |
27 feb 2024 | 3,4900 | 3,7040 | 3,4900 | 3,5300 | 3,5300 | 19.000 |
26 feb 2024 | 3,4000 | 3,4000 | 3,2200 | 3,2700 | 3,2700 | 28.200 |
23 feb 2024 | 3,2100 | 3,9950 | 3,2100 | 3,4300 | 3,4300 | 84.400 |
22 feb 2024 | 3,4200 | 3,4200 | 3,0000 | 3,2300 | 3,2300 | 22.000 |
21 feb 2024 | 3,1500 | 3,6600 | 2,9700 | 3,3150 | 3,3150 | 131.200 |
20 feb 2024 | 3,1300 | 3,1400 | 2,9600 | 3,0300 | 3,0300 | 33.300 |
16 feb 2024 | 2,8800 | 3,1000 | 2,8800 | 2,9600 | 2,9600 | 19.600 |
15 feb 2024 | 2,9030 | 3,0000 | 2,8600 | 2,8800 | 2,8800 | 13.200 |
14 feb 2024 | 2,9400 | 3,0800 | 2,8300 | 2,9150 | 2,9150 | 8.900 |
13 feb 2024 | 2,8500 | 3,0700 | 2,8500 | 2,9400 | 2,9400 | 3.900 |
12 feb 2024 | 2,8900 | 3,0900 | 2,8900 | 3,0200 | 3,0200 | 9.700 |
09 feb 2024 | 2,9100 | 2,9500 | 2,8000 | 2,8800 | 2,8800 | 14.700 |
08 feb 2024 | 2,9500 | 2,9500 | 2,7800 | 2,9000 | 2,9000 | 11.900 |
07 feb 2024 | 3,0000 | 3,0000 | 2,8100 | 2,9500 | 2,9500 | 19.900 |
06 feb 2024 | 3,0700 | 3,1200 | 2,9700 | 3,0100 | 3,0100 | 61.400 |
05 feb 2024 | 3,0000 | 3,4000 | 2,9100 | 3,1300 | 3,1300 | 71.400 |
02 feb 2024 | 3,0900 | 3,1000 | 2,7900 | 2,8000 | 2,8000 | 77.500 |
01 feb 2024 | 2,6900 | 2,8740 | 2,6100 | 2,7600 | 2,7600 | 25.700 |
31 gen 2024 | 2,6100 | 2,8800 | 2,5700 | 2,7100 | 2,7100 | 30.800 |
30 gen 2024 | 2,5000 | 2,6400 | 2,5000 | 2,5900 | 2,5900 | 12.800 |
29 gen 2024 | 2,6900 | 2,6900 | 2,5400 | 2,5400 | 2,5400 | 8.100 |
26 gen 2024 | 2,6300 | 2,8400 | 2,6100 | 2,6900 | 2,6900 | 22.600 |
25 gen 2024 | 2,6600 | 2,7400 | 2,6100 | 2,6300 | 2,6300 | 6.700 |
24 gen 2024 | 2,6000 | 2,6630 | 2,5700 | 2,6350 | 2,6350 | 6.200 |
23 gen 2024 | 2,7300 | 2,7620 | 2,3750 | 2,6900 | 2,6900 | 63.200 |
22 gen 2024 | 2,8500 | 2,9100 | 2,7270 | 2,7900 | 2,7900 | 19.200 |
19 gen 2024 | 2,6850 | 2,8000 | 2,6850 | 2,7700 | 2,7700 | 10.300 |
18 gen 2024 | 2,4500 | 2,9850 | 2,4500 | 2,7600 | 2,7600 | 186.300 |
17 gen 2024 | 2,7500 | 2,7500 | 2,5640 | 2,6000 | 2,6000 | 5.400 |
16 gen 2024 | 2,7500 | 2,8800 | 2,7500 | 2,7500 | 2,7500 | 6.400 |
12 gen 2024 | 2,7500 | 2,9680 | 2,7500 | 2,8900 | 2,8900 | 8.800 |
11 gen 2024 | 2,9200 | 2,9200 | 2,7500 | 2,8450 | 2,8450 | 17.400 |
10 gen 2024 | 2,8140 | 2,9900 | 2,7200 | 2,9200 | 2,9200 | 16.400 |
09 gen 2024 | 2,9700 | 3,1000 | 2,9600 | 3,0100 | 3,0100 | 8.200 |
08 gen 2024 | 3,1100 | 3,1100 | 3,0200 | 3,1000 | 3,1000 | 11.400 |
05 gen 2024 | 2,8400 | 3,1700 | 2,7900 | 3,1140 | 3,1140 | 54.200 |
04 gen 2024 | 2,9700 | 3,0100 | 2,9200 | 2,9600 | 2,9600 | 25.000 |
03 gen 2024 | 3,0200 | 3,0300 | 2,9100 | 3,0100 | 3,0100 | 16.000 |
02 gen 2024 | 2,9700 | 3,1000 | 2,9500 | 2,9900 | 2,9900 | 52.600 |
29 dic 2023 | 2,9100 | 2,9900 | 2,9100 | 2,9500 | 2,9500 | 28.000 |
28 dic 2023 | 2,9400 | 3,0000 | 2,8600 | 2,9230 | 2,9230 | 68.000 |
27 dic 2023 | 3,0200 | 3,0800 | 2,6100 | 2,9900 | 2,9900 | 752.400 |
26 dic 2023 | 2,4200 | 2,6100 | 2,3700 | 2,5200 | 2,5200 | 20.100 |
*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...