Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 3,8500 | 3,8850 | 3,7950 | 3,8400 | 3,8400 | 46.186 |
02 mag 2024 | 3,9600 | 3,9600 | 3,8300 | 3,8800 | 3,8800 | 17.000 |
01 mag 2024 | 3,8000 | 3,9250 | 3,8000 | 3,8700 | 3,8700 | 34.500 |
30 apr 2024 | 3,8000 | 3,9300 | 3,7800 | 3,8000 | 3,8000 | 58.400 |
29 apr 2024 | 3,9000 | 3,9400 | 3,7250 | 3,8100 | 3,8100 | 81.000 |
26 apr 2024 | 3,9000 | 3,9500 | 3,8600 | 3,9000 | 3,9000 | 38.800 |
25 apr 2024 | 3,6500 | 3,9400 | 3,6500 | 3,9200 | 3,9200 | 111.100 |
24 apr 2024 | 3,7300 | 3,7950 | 3,6600 | 3,6800 | 3,6800 | 81.400 |
23 apr 2024 | 4,1500 | 4,1800 | 3,7300 | 3,7600 | 3,7600 | 154.800 |
22 apr 2024 | 3,8000 | 4,0700 | 3,7800 | 3,9500 | 3,9500 | 145.400 |
19 apr 2024 | 3,6600 | 3,7980 | 3,6600 | 3,7600 | 3,7600 | 64.600 |
18 apr 2024 | 3,6600 | 3,7300 | 3,6200 | 3,6500 | 3,6500 | 64.300 |
17 apr 2024 | 3,8400 | 3,8500 | 3,6100 | 3,6800 | 3,6800 | 167.300 |
16 apr 2024 | 3,7400 | 3,8800 | 3,7000 | 3,7900 | 3,7900 | 118.400 |
15 apr 2024 | 4,3100 | 4,3100 | 3,6600 | 3,7100 | 3,7100 | 408.800 |
12 apr 2024 | 4,3800 | 4,3800 | 4,2400 | 4,3100 | 4,3100 | 51.400 |
11 apr 2024 | 4,3600 | 4,4600 | 4,2630 | 4,3900 | 4,3900 | 51.400 |
10 apr 2024 | 4,2400 | 4,3600 | 4,1100 | 4,3600 | 4,3600 | 141.300 |
09 apr 2024 | 4,3500 | 4,3600 | 4,2500 | 4,2800 | 4,2800 | 66.700 |
08 apr 2024 | 4,4000 | 4,4000 | 4,1630 | 4,2800 | 4,2800 | 217.600 |
05 apr 2024 | 4,3800 | 4,4900 | 4,2900 | 4,3900 | 4,3900 | 117.300 |
04 apr 2024 | 4,5500 | 4,6290 | 4,3500 | 4,3800 | 4,3800 | 174.200 |
03 apr 2024 | 4,5800 | 4,6500 | 4,4000 | 4,5300 | 4,5300 | 277.000 |
02 apr 2024 | 4,8500 | 4,9800 | 4,3260 | 4,5800 | 4,5800 | 1.084.600 |
01 apr 2024 | 5,9500 | 6,3900 | 5,8200 | 5,9400 | 5,9400 | 673.900 |
28 mar 2024 | 5,4100 | 5,7200 | 5,3500 | 5,7100 | 5,7100 | 117.000 |
27 mar 2024 | 5,3300 | 5,4400 | 5,3300 | 5,3800 | 5,3800 | 74.600 |
26 mar 2024 | 5,3700 | 5,3800 | 5,2000 | 5,3300 | 5,3300 | 109.500 |
25 mar 2024 | 5,5000 | 5,6000 | 5,3400 | 5,3600 | 5,3600 | 99.400 |
22 mar 2024 | 5,4800 | 5,5500 | 5,3500 | 5,4600 | 5,4600 | 139.200 |
21 mar 2024 | 5,5500 | 5,6000 | 5,4600 | 5,5000 | 5,5000 | 58.800 |
20 mar 2024 | 5,6000 | 5,6480 | 5,4300 | 5,5000 | 5,5000 | 117.700 |
19 mar 2024 | 5,5200 | 5,6280 | 5,4300 | 5,5000 | 5,5000 | 182.500 |
18 mar 2024 | 5,6100 | 5,7100 | 5,4000 | 5,4700 | 5,4700 | 104.800 |
15 mar 2024 | 5,6000 | 5,8000 | 5,4800 | 5,5000 | 5,5000 | 222.400 |
14 mar 2024 | 5,9400 | 5,9400 | 5,3200 | 5,5400 | 5,5400 | 176.800 |
13 mar 2024 | 5,7600 | 5,9800 | 5,7600 | 5,8900 | 5,8900 | 102.700 |
12 mar 2024 | 5,8500 | 6,0000 | 5,7200 | 5,8200 | 5,8200 | 208.000 |
11 mar 2024 | 5,6400 | 5,9700 | 5,6200 | 5,8000 | 5,8000 | 748.600 |
08 mar 2024 | 5,3800 | 5,5900 | 5,2500 | 5,5000 | 5,5000 | 334.000 |
07 mar 2024 | 5,1900 | 5,4000 | 5,1470 | 5,3000 | 5,3000 | 124.500 |
06 mar 2024 | 4,9500 | 5,2400 | 4,9000 | 5,1900 | 5,1900 | 276.500 |
05 mar 2024 | 5,0000 | 5,0500 | 4,9100 | 4,9100 | 4,9100 | 48.800 |
04 mar 2024 | 5,0000 | 5,1000 | 4,9850 | 5,0200 | 5,0200 | 70.700 |
01 mar 2024 | 4,9000 | 5,0900 | 4,8600 | 5,0400 | 5,0400 | 59.900 |
29 feb 2024 | 4,8600 | 4,9600 | 4,8600 | 4,9100 | 4,9100 | 36.100 |
28 feb 2024 | 4,9300 | 4,9900 | 4,8500 | 4,8500 | 4,8500 | 28.200 |
27 feb 2024 | 4,9500 | 5,0400 | 4,9100 | 4,9300 | 4,9300 | 40.200 |
26 feb 2024 | 4,9900 | 5,0800 | 4,9080 | 4,9600 | 4,9600 | 37.100 |
23 feb 2024 | 4,8100 | 5,0820 | 4,7800 | 5,0300 | 5,0300 | 56.100 |
22 feb 2024 | 5,1400 | 5,1600 | 4,7700 | 4,8100 | 4,8100 | 105.300 |
21 feb 2024 | 5,2900 | 5,3200 | 5,0500 | 5,1100 | 5,1100 | 61.700 |
20 feb 2024 | 5,0500 | 5,3300 | 5,0300 | 5,3300 | 5,3300 | 108.400 |
16 feb 2024 | 4,8700 | 5,0600 | 4,8600 | 5,0500 | 5,0500 | 79.600 |
15 feb 2024 | 4,9700 | 4,9900 | 4,8500 | 4,9200 | 4,9200 | 98.300 |
14 feb 2024 | 4,9600 | 4,9800 | 4,8310 | 4,9700 | 4,9700 | 29.000 |
13 feb 2024 | 4,9300 | 5,0300 | 4,7300 | 4,8300 | 4,8300 | 52.200 |
12 feb 2024 | 5,2400 | 5,4200 | 4,7900 | 4,8600 | 4,8600 | 118.300 |
09 feb 2024 | 5,1600 | 5,2300 | 5,0500 | 5,2100 | 5,2100 | 36.500 |
08 feb 2024 | 5,0200 | 5,3000 | 5,0000 | 5,0400 | 5,0400 | 68.200 |
07 feb 2024 | 5,1200 | 5,1200 | 4,9600 | 5,0000 | 5,0000 | 45.700 |
06 feb 2024 | 5,0800 | 5,1400 | 4,9500 | 5,1200 | 5,1200 | 21.400 |
05 feb 2024 | 5,1400 | 5,1400 | 4,9570 | 5,0700 | 5,0700 | 52.800 |
02 feb 2024 | 5,3100 | 5,4000 | 5,1100 | 5,2100 | 5,2100 | 47.000 |
01 feb 2024 | 5,1000 | 5,4200 | 5,1000 | 5,4000 | 5,4000 | 49.800 |
31 gen 2024 | 5,0200 | 5,2150 | 5,0000 | 5,0000 | 5,0000 | 26.900 |
30 gen 2024 | 5,0400 | 5,1000 | 4,9500 | 5,0500 | 5,0500 | 45.700 |
29 gen 2024 | 4,9600 | 5,1200 | 4,9600 | 5,0500 | 5,0500 | 30.100 |
26 gen 2024 | 4,9800 | 5,1410 | 4,9500 | 4,9600 | 4,9600 | 24.900 |
25 gen 2024 | 5,1200 | 5,1800 | 4,8600 | 4,9800 | 4,9800 | 52.400 |
24 gen 2024 | 5,1700 | 5,2880 | 5,0200 | 5,0300 | 5,0300 | 39.100 |
23 gen 2024 | 5,3000 | 5,3100 | 5,0900 | 5,1400 | 5,1400 | 68.800 |
22 gen 2024 | 4,9100 | 5,2700 | 4,9100 | 5,1600 | 5,1600 | 67.100 |
19 gen 2024 | 4,9800 | 5,0600 | 4,9000 | 4,9000 | 4,9000 | 73.800 |
18 gen 2024 | 5,0000 | 5,0600 | 4,9000 | 4,9900 | 4,9900 | 61.300 |
17 gen 2024 | 5,0700 | 5,1600 | 4,9200 | 4,9900 | 4,9900 | 35.700 |
16 gen 2024 | 5,2600 | 5,2600 | 4,6300 | 5,0700 | 5,0700 | 102.500 |
12 gen 2024 | 5,3700 | 5,3700 | 5,1500 | 5,2700 | 5,2700 | 48.500 |
11 gen 2024 | 5,5200 | 5,5200 | 5,2000 | 5,3600 | 5,3600 | 93.300 |
10 gen 2024 | 5,6700 | 5,7000 | 5,4000 | 5,5100 | 5,5100 | 92.800 |
09 gen 2024 | 5,6800 | 5,7500 | 5,3700 | 5,6100 | 5,6100 | 119.700 |
08 gen 2024 | 5,7000 | 5,7800 | 5,6170 | 5,7000 | 5,7000 | 47.700 |
05 gen 2024 | 5,8700 | 5,9000 | 5,7000 | 5,7400 | 5,7400 | 82.800 |
04 gen 2024 | 5,8600 | 5,9100 | 5,7000 | 5,8400 | 5,8400 | 97.700 |
03 gen 2024 | 6,1800 | 6,3800 | 5,8000 | 5,9000 | 5,9000 | 119.200 |
02 gen 2024 | 6,6800 | 6,6800 | 6,0580 | 6,3100 | 6,3100 | 106.400 |
29 dic 2023 | 6,7100 | 7,1000 | 6,5800 | 6,7900 | 6,7900 | 127.800 |
28 dic 2023 | 7,0200 | 7,3000 | 6,6000 | 6,7600 | 6,7600 | 117.600 |
27 dic 2023 | 6,0800 | 7,1100 | 5,9600 | 7,0100 | 7,0100 | 527.500 |
26 dic 2023 | 5,8600 | 5,9680 | 5,7500 | 5,8400 | 5,8400 | 42.700 |
22 dic 2023 | 6,0900 | 6,1400 | 5,8700 | 5,8700 | 5,8700 | 63.700 |
21 dic 2023 | 5,9000 | 6,1070 | 5,8600 | 6,0250 | 6,0250 | 73.500 |
20 dic 2023 | 5,6000 | 5,9900 | 5,5500 | 5,8900 | 5,8900 | 108.900 |
19 dic 2023 | 5,4900 | 5,8000 | 5,4900 | 5,6800 | 5,6800 | 181.300 |
18 dic 2023 | 5,4500 | 5,5580 | 5,3500 | 5,3750 | 5,3750 | 55.400 |
15 dic 2023 | 5,7000 | 5,8300 | 5,4500 | 5,4500 | 5,4500 | 37.400 |
14 dic 2023 | 5,6200 | 5,8850 | 5,5600 | 5,6300 | 5,6300 | 75.100 |
13 dic 2023 | 5,6100 | 5,7000 | 5,3200 | 5,6200 | 5,6200 | 96.500 |
12 dic 2023 | 5,9000 | 5,9200 | 5,6500 | 5,6700 | 5,6700 | 83.400 |
11 dic 2023 | 6,2300 | 6,2870 | 5,8000 | 5,8300 | 5,8300 | 105.400 |
*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...