Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 3,1200 | 3,2500 | 3,1150 | 3,2100 | 3,2100 | 1.606.758 |
17 mag 2024 | 3,1200 | 3,2050 | 3,1100 | 3,1500 | 3,1500 | 1.357.000 |
16 mag 2024 | 3,0300 | 3,1100 | 3,0000 | 3,0900 | 3,0900 | 876.000 |
15 mag 2024 | 3,0200 | 3,0800 | 2,9600 | 3,0600 | 3,0600 | 603.500 |
14 mag 2024 | 2,9800 | 3,0100 | 2,8900 | 2,9800 | 2,9800 | 814.000 |
13 mag 2024 | 3,0900 | 3,1100 | 2,9500 | 2,9700 | 2,9700 | 677.600 |
10 mag 2024 | 3,1100 | 3,1500 | 3,0700 | 3,1100 | 3,1100 | 918.800 |
09 mag 2024 | 3,0000 | 3,0900 | 2,9700 | 3,0900 | 3,0900 | 888.300 |
08 mag 2024 | 2,9200 | 2,9850 | 2,9050 | 2,9700 | 2,9700 | 620.300 |
07 mag 2024 | 2,9500 | 2,9800 | 2,9200 | 2,9500 | 2,9500 | 423.500 |
06 mag 2024 | 2,9200 | 3,0000 | 2,9100 | 2,9500 | 2,9500 | 423.500 |
03 mag 2024 | 2,9300 | 2,9900 | 2,8800 | 2,8900 | 2,8900 | 701.700 |
02 mag 2024 | 3,0400 | 3,0800 | 2,9200 | 2,9400 | 2,9400 | 884.100 |
01 mag 2024 | 3,0700 | 3,1600 | 3,0250 | 3,1000 | 3,1000 | 583.600 |
30 apr 2024 | 3,0700 | 3,1400 | 3,0300 | 3,0400 | 3,0400 | 1.162.300 |
29 apr 2024 | 3,1300 | 3,1700 | 3,0700 | 3,1700 | 3,1700 | 974.700 |
26 apr 2024 | 3,1400 | 3,1500 | 3,0800 | 3,1200 | 3,1200 | 505.900 |
25 apr 2024 | 3,0400 | 3,1400 | 3,0200 | 3,1000 | 3,1000 | 653.200 |
24 apr 2024 | 3,1500 | 3,1600 | 3,0000 | 3,0400 | 3,0400 | 885.600 |
23 apr 2024 | 3,1500 | 3,2250 | 3,0900 | 3,1700 | 3,1700 | 1.022.600 |
22 apr 2024 | 3,0600 | 3,2200 | 3,0000 | 3,1900 | 3,1900 | 2.168.000 |
19 apr 2024 | 3,0600 | 3,2400 | 3,0500 | 3,2100 | 3,2100 | 1.942.000 |
18 apr 2024 | 3,0100 | 3,1000 | 2,9300 | 3,0600 | 3,0600 | 993.700 |
17 apr 2024 | 2,9600 | 3,0450 | 2,9550 | 2,9900 | 2,9900 | 1.336.600 |
16 apr 2024 | 2,8900 | 2,9800 | 2,8500 | 2,9500 | 2,9500 | 858.000 |
15 apr 2024 | 2,9600 | 2,9700 | 2,8300 | 2,9200 | 2,9200 | 878.700 |
12 apr 2024 | 3,0500 | 3,1400 | 2,9350 | 2,9500 | 2,9500 | 2.386.000 |
11 apr 2024 | 2,9500 | 3,0100 | 2,9000 | 3,0000 | 3,0000 | 626.600 |
10 apr 2024 | 2,9000 | 2,9900 | 2,8700 | 2,9400 | 2,9400 | 763.400 |
09 apr 2024 | 3,0000 | 3,0300 | 2,9200 | 2,9900 | 2,9900 | 842.500 |
08 apr 2024 | 3,0200 | 3,0400 | 2,9150 | 2,9800 | 2,9800 | 768.700 |
05 apr 2024 | 2,9800 | 3,0500 | 2,9600 | 3,0000 | 3,0000 | 885.400 |
04 apr 2024 | 3,0600 | 3,0750 | 2,9600 | 2,9700 | 2,9700 | 1.220.600 |
03 apr 2024 | 2,8400 | 3,0500 | 2,8200 | 3,0200 | 3,0200 | 1.674.000 |
02 apr 2024 | 2,8100 | 2,8600 | 2,8000 | 2,8500 | 2,8500 | 919.600 |
01 apr 2024 | 2,8200 | 2,8500 | 2,7400 | 2,8000 | 2,8000 | 750.700 |
28 mar 2024 | 2,7500 | 2,8000 | 2,7200 | 2,7800 | 2,7800 | 1.445.700 |
27 mar 2024 | 2,6600 | 2,7300 | 2,6400 | 2,7200 | 2,7200 | 403.800 |
26 mar 2024 | 2,7400 | 2,7500 | 2,6250 | 2,6300 | 2,6300 | 738.600 |
25 mar 2024 | 2,7400 | 2,7900 | 2,6700 | 2,6700 | 2,6700 | 326.400 |
22 mar 2024 | 2,8200 | 2,8500 | 2,7050 | 2,7200 | 2,7200 | 914.800 |
21 mar 2024 | 2,9300 | 2,9500 | 2,8200 | 2,8600 | 2,8600 | 1.704.500 |
20 mar 2024 | 2,7800 | 2,9000 | 2,7700 | 2,8800 | 2,8800 | 972.100 |
19 mar 2024 | 2,7900 | 2,8500 | 2,7450 | 2,8000 | 2,8000 | 958.600 |
18 mar 2024 | 2,8600 | 2,8600 | 2,7900 | 2,8100 | 2,8100 | 571.500 |
15 mar 2024 | 2,8000 | 2,9200 | 2,7950 | 2,8600 | 2,8600 | 3.908.100 |
14 mar 2024 | 2,8300 | 2,8650 | 2,7800 | 2,8000 | 2,8000 | 1.228.100 |
13 mar 2024 | 2,7100 | 2,9000 | 2,6900 | 2,8500 | 2,8500 | 1.355.000 |
12 mar 2024 | 2,8200 | 2,8300 | 2,6900 | 2,7000 | 2,7000 | 1.051.300 |
11 mar 2024 | 2,7800 | 2,9100 | 2,7700 | 2,8600 | 2,8600 | 1.241.200 |
08 mar 2024 | 2,8200 | 2,8200 | 2,7500 | 2,7900 | 2,7900 | 1.148.300 |
07 mar 2024 | 2,8300 | 2,8500 | 2,7800 | 2,8200 | 2,8200 | 1.005.400 |
06 mar 2024 | 2,8000 | 2,8500 | 2,7600 | 2,8100 | 2,8100 | 1.213.000 |
05 mar 2024 | 2,6100 | 2,7900 | 2,6000 | 2,7600 | 2,7600 | 1.536.800 |
04 mar 2024 | 2,6500 | 2,7000 | 2,6300 | 2,6500 | 2,6500 | 1.242.600 |
01 mar 2024 | 2,5000 | 2,6300 | 2,4500 | 2,6300 | 2,6300 | 1.189.300 |
29 feb 2024 | 2,4900 | 2,5150 | 2,4400 | 2,4800 | 2,4800 | 1.279.100 |
28 feb 2024 | 2,4300 | 2,4750 | 2,4300 | 2,4600 | 2,4600 | 581.700 |
27 feb 2024 | 2,4600 | 2,4750 | 2,4350 | 2,4500 | 2,4500 | 314.800 |
26 feb 2024 | 2,4600 | 2,4950 | 2,4350 | 2,4600 | 2,4600 | 597.100 |
23 feb 2024 | 2,4400 | 2,5000 | 2,4150 | 2,4600 | 2,4600 | 723.600 |
22 feb 2024 | 2,5000 | 2,5100 | 2,4200 | 2,4200 | 2,4200 | 1.024.400 |
21 feb 2024 | 2,5400 | 2,5400 | 2,4700 | 2,5200 | 2,5200 | 458.400 |
20 feb 2024 | 2,5500 | 2,5700 | 2,4900 | 2,5500 | 2,5500 | 443.000 |
16 feb 2024 | 2,5000 | 2,5600 | 2,4650 | 2,5300 | 2,5300 | 586.000 |
15 feb 2024 | 2,4800 | 2,5300 | 2,4600 | 2,5200 | 2,5200 | 456.700 |
14 feb 2024 | 2,4600 | 2,5100 | 2,4200 | 2,4500 | 2,4500 | 533.000 |
13 feb 2024 | 2,5100 | 2,5400 | 2,4200 | 2,4700 | 2,4700 | 1.459.000 |
12 feb 2024 | 2,4700 | 2,6000 | 2,4700 | 2,5700 | 2,5700 | 732.700 |
09 feb 2024 | 2,5400 | 2,5600 | 2,4900 | 2,4900 | 2,4900 | 847.200 |
08 feb 2024 | 2,5700 | 2,6100 | 2,5300 | 2,5300 | 2,5300 | 428.300 |
07 feb 2024 | 2,6200 | 2,7000 | 2,5600 | 2,5900 | 2,5900 | 1.419.100 |
06 feb 2024 | 2,5700 | 2,6300 | 2,5300 | 2,6200 | 2,6200 | 758.500 |
05 feb 2024 | 2,5000 | 2,6000 | 2,4400 | 2,5700 | 2,5700 | 1.144.300 |
02 feb 2024 | 2,4800 | 2,5400 | 2,4400 | 2,5100 | 2,5100 | 644.600 |
01 feb 2024 | 2,4400 | 2,5500 | 2,4350 | 2,5400 | 2,5400 | 1.085.200 |
31 gen 2024 | 2,5300 | 2,5700 | 2,4100 | 2,4200 | 2,4200 | 1.028.100 |
30 gen 2024 | 2,5100 | 2,5300 | 2,4800 | 2,5100 | 2,5100 | 919.400 |
29 gen 2024 | 2,5000 | 2,5400 | 2,4750 | 2,4900 | 2,4900 | 890.300 |
26 gen 2024 | 2,5100 | 2,5250 | 2,4800 | 2,4800 | 2,4800 | 458.500 |
25 gen 2024 | 2,5500 | 2,5500 | 2,4900 | 2,5100 | 2,5100 | 875.700 |
24 gen 2024 | 2,6000 | 2,6200 | 2,5200 | 2,5300 | 2,5300 | 859.700 |
23 gen 2024 | 2,5200 | 2,5800 | 2,5100 | 2,5600 | 2,5600 | 558.500 |
22 gen 2024 | 2,5500 | 2,5700 | 2,5100 | 2,5100 | 2,5100 | 418.800 |
19 gen 2024 | 2,5500 | 2,5900 | 2,5100 | 2,5700 | 2,5700 | 619.100 |
18 gen 2024 | 2,5900 | 2,5900 | 2,5100 | 2,5400 | 2,5400 | 627.500 |
17 gen 2024 | 2,5800 | 2,5800 | 2,5200 | 2,5600 | 2,5600 | 766.400 |
16 gen 2024 | 2,7000 | 2,7100 | 2,5750 | 2,5900 | 2,5900 | 813.200 |
15 gen 2024 | 2,6500 | 2,7500 | 2,6500 | 2,7200 | 2,7200 | 576.700 |
12 gen 2024 | 2,6000 | 2,6900 | 2,6000 | 2,6800 | 2,6800 | 2.024.200 |
11 gen 2024 | 2,5300 | 2,5600 | 2,5050 | 2,5400 | 2,5400 | 982.500 |
10 gen 2024 | 2,5500 | 2,5800 | 2,4700 | 2,5200 | 2,5200 | 1.244.600 |
09 gen 2024 | 2,6100 | 2,6400 | 2,5500 | 2,5700 | 2,5700 | 1.309.900 |
08 gen 2024 | 2,6100 | 2,6550 | 2,5900 | 2,6000 | 2,6000 | 922.500 |
05 gen 2024 | 2,6000 | 2,6800 | 2,5900 | 2,6500 | 2,6500 | 1.048.400 |
04 gen 2024 | 2,6100 | 2,6500 | 2,5800 | 2,6000 | 2,6000 | 1.452.300 |
03 gen 2024 | 2,7000 | 2,7100 | 2,6100 | 2,6100 | 2,6100 | 1.426.600 |
02 gen 2024 | 2,6900 | 2,7700 | 2,6850 | 2,7600 | 2,7600 | 1.044.000 |
29 dic 2023 | 2,6200 | 2,6900 | 2,6100 | 2,6700 | 2,6700 | 699.100 |
28 dic 2023 | 2,6800 | 2,7100 | 2,6100 | 2,6300 | 2,6300 | 635.400 |
*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...