Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 4,7150 | 4,8450 | 4,7150 | 4,8200 | 4,8200 | 5.888 |
25 lug 2024 | 4,9850 | 4,9850 | 4,6650 | 4,7900 | 4,7900 | 38.611 |
24 lug 2024 | 4,9650 | 4,9650 | 4,8600 | 4,9200 | 4,9200 | 12.535 |
23 lug 2024 | 5,0200 | 5,0500 | 4,8200 | 4,9400 | 4,9400 | 45.379 |
22 lug 2024 | 4,7200 | 5,0800 | 4,7200 | 5,0200 | 5,0200 | 46.642 |
19 lug 2024 | 5,1200 | 5,1200 | 4,7000 | 4,8200 | 4,8200 | 69.321 |
18 lug 2024 | 5,0500 | 5,1700 | 5,0200 | 5,1000 | 5,1000 | 10.933 |
17 lug 2024 | 5,2200 | 5,2200 | 4,9200 | 5,1200 | 5,1200 | 28.479 |
16 lug 2024 | 5,1800 | 5,2800 | 5,1500 | 5,1900 | 5,1900 | 26.163 |
15 lug 2024 | 5,2600 | 5,4000 | 5,2000 | 5,3100 | 5,3100 | 43.117 |
12 lug 2024 | 5,1200 | 5,1900 | 5,0200 | 5,1800 | 5,1800 | 36.472 |
11 lug 2024 | 5,0200 | 5,0800 | 4,9000 | 5,0600 | 5,0600 | 19.380 |
10 lug 2024 | 4,9200 | 5,0800 | 4,9200 | 5,0300 | 5,0300 | 16.535 |
09 lug 2024 | 4,9800 | 5,0700 | 4,9400 | 5,0000 | 5,0000 | 11.416 |
08 lug 2024 | 4,9800 | 4,9800 | 4,9000 | 4,9800 | 4,9800 | 10.506 |
05 lug 2024 | 4,9400 | 4,9800 | 4,8500 | 4,9800 | 4,9800 | 18.997 |
04 lug 2024 | 5,1800 | 5,1800 | 4,7900 | 4,9400 | 4,9400 | 74.583 |
03 lug 2024 | 5,1100 | 5,2500 | 5,1000 | 5,1400 | 5,1400 | 13.061 |
02 lug 2024 | 5,0600 | 5,1900 | 5,0600 | 5,1100 | 5,1100 | 11.334 |
01 lug 2024 | 5,0500 | 5,0900 | 4,9650 | 5,0800 | 5,0800 | 16.153 |
28 giu 2024 | 5,1900 | 5,2900 | 4,9550 | 5,0900 | 5,0900 | 54.190 |
27 giu 2024 | 5,2600 | 5,2700 | 5,0700 | 5,1300 | 5,1300 | 11.930 |
26 giu 2024 | 5,3400 | 5,3500 | 5,1200 | 5,2200 | 5,2200 | 18.356 |
25 giu 2024 | 5,4200 | 5,4300 | 5,2800 | 5,3400 | 5,3400 | 9.987 |
24 giu 2024 | 5,4300 | 5,4900 | 5,2700 | 5,4200 | 5,4200 | 17.378 |
21 giu 2024 | 5,4700 | 5,4700 | 5,2400 | 5,3900 | 5,3900 | 21.341 |
20 giu 2024 | 5,5800 | 5,6600 | 5,3700 | 5,3900 | 5,3900 | 20.285 |
19 giu 2024 | 5,6500 | 5,6500 | 5,5200 | 5,6200 | 5,6200 | 9.868 |
18 giu 2024 | 5,5000 | 5,6700 | 5,4000 | 5,6500 | 5,6500 | 25.664 |
17 giu 2024 | 5,5300 | 5,5300 | 5,3700 | 5,4900 | 5,4900 | 10.599 |
14 giu 2024 | 5,5900 | 5,5900 | 5,3200 | 5,5200 | 5,5200 | 25.591 |
13 giu 2024 | 5,7000 | 5,7000 | 5,3700 | 5,4900 | 5,4900 | 17.310 |
12 giu 2024 | 5,6200 | 5,6600 | 5,5200 | 5,6600 | 5,6600 | 18.965 |
11 giu 2024 | 5,6800 | 5,7300 | 5,4600 | 5,5200 | 5,5200 | 43.060 |
10 giu 2024 | 5,4800 | 5,6900 | 5,3500 | 5,6700 | 5,6700 | 31.932 |
07 giu 2024 | 5,5100 | 5,5100 | 5,3800 | 5,4700 | 5,4700 | 19.160 |
06 giu 2024 | 5,5700 | 5,5700 | 5,3600 | 5,4400 | 5,4400 | 40.293 |
05 giu 2024 | 5,6300 | 5,6700 | 5,5300 | 5,5400 | 5,5400 | 23.180 |
04 giu 2024 | 5,6900 | 5,7300 | 5,5300 | 5,5700 | 5,5700 | 23.057 |
03 giu 2024 | 5,8100 | 5,8200 | 5,6000 | 5,6700 | 5,6700 | 15.654 |
31 mag 2024 | 5,9400 | 5,9400 | 5,7000 | 5,7300 | 5,7300 | 12.057 |
30 mag 2024 | 5,9200 | 5,9400 | 5,7800 | 5,8500 | 5,8500 | 25.298 |
29 mag 2024 | 6,0600 | 6,0600 | 5,8400 | 5,9400 | 5,9400 | 13.557 |
28 mag 2024 | 6,0800 | 6,1000 | 5,9700 | 6,0400 | 6,0400 | 8.587 |
27 mag 2024 | 5,9900 | 6,0500 | 5,9500 | 6,0500 | 6,0500 | 32.026 |
24 mag 2024 | 5,9200 | 5,9600 | 5,8200 | 5,9600 | 5,9600 | 14.279 |
23 mag 2024 | 5,8900 | 5,9500 | 5,7800 | 5,9500 | 5,9500 | 19.827 |
22 mag 2024 | 5,9900 | 6,0800 | 5,7700 | 5,8100 | 5,8100 | 38.749 |
21 mag 2024 | 5,9300 | 6,1000 | 5,7900 | 5,9800 | 5,9800 | 31.228 |
20 mag 2024 | 5,8700 | 5,8700 | 5,7100 | 5,8400 | 5,8400 | 24.098 |
17 mag 2024 | 5,8000 | 5,9300 | 5,6600 | 5,8700 | 5,8700 | 31.107 |
16 mag 2024 | 5,9100 | 6,0000 | 5,7500 | 5,8100 | 5,8100 | 35.237 |
15 mag 2024 | 6,0200 | 6,1900 | 5,9100 | 6,0000 | 6,0000 | 18.817 |
14 mag 2024 | 6,2000 | 6,2000 | 5,9600 | 6,1200 | 6,1200 | 27.633 |
13 mag 2024 | 6,2500 | 6,2500 | 6,0200 | 6,1200 | 6,1200 | 6.458 |
10 mag 2024 | 6,3900 | 6,4800 | 6,1000 | 6,2100 | 6,2100 | 29.577 |
09 mag 2024 | 6,5200 | 6,5300 | 6,3000 | 6,3800 | 6,3800 | 10.408 |
08 mag 2024 | 6,5500 | 6,5500 | 6,3100 | 6,4900 | 6,4900 | 17.892 |
07 mag 2024 | 6,6500 | 6,6800 | 6,4200 | 6,5000 | 6,5000 | 36.712 |
06 mag 2024 | 6,4300 | 6,6000 | 6,3200 | 6,5100 | 6,5100 | 49.312 |
03 mag 2024 | 6,1100 | 6,5900 | 6,1000 | 6,3200 | 6,3200 | 120.032 |
02 mag 2024 | 6,0600 | 6,1000 | 5,9600 | 6,1000 | 6,1000 | 29.657 |
30 apr 2024 | 6,0800 | 6,0800 | 5,8900 | 6,0400 | 6,0400 | 13.737 |
29 apr 2024 | 5,7400 | 6,0500 | 5,6900 | 6,0400 | 6,0400 | 38.044 |
26 apr 2024 | 5,7000 | 5,7200 | 5,6100 | 5,7100 | 5,7100 | 9.927 |
25 apr 2024 | 5,9000 | 6,0900 | 5,6000 | 5,6700 | 5,6700 | 36.803 |
24 apr 2024 | 6,0900 | 6,0900 | 5,8600 | 6,0400 | 6,0400 | 27.919 |
23 apr 2024 | 5,5700 | 6,1200 | 5,4200 | 5,9600 | 5,9600 | 102.425 |
22 apr 2024 | 5,4800 | 5,6000 | 5,2200 | 5,5200 | 5,5200 | 40.683 |
19 apr 2024 | 5,5000 | 5,5500 | 5,3400 | 5,3700 | 5,3700 | 10.980 |
18 apr 2024 | 5,5000 | 5,5500 | 5,4100 | 5,4700 | 5,4700 | 16.244 |
17 apr 2024 | 5,4400 | 5,5000 | 5,2400 | 5,5000 | 5,5000 | 37.096 |
16 apr 2024 | 5,8500 | 5,8500 | 5,3500 | 5,4200 | 5,4200 | 98.975 |
15 apr 2024 | 5,8300 | 5,9500 | 5,6000 | 5,8200 | 5,8200 | 20.543 |
12 apr 2024 | 5,8200 | 6,0200 | 5,6000 | 5,7200 | 5,7200 | 33.189 |
11 apr 2024 | 5,7500 | 5,8300 | 5,6200 | 5,7800 | 5,7800 | 33.640 |
10 apr 2024 | 5,9000 | 6,1600 | 5,7000 | 5,8100 | 5,8100 | 54.958 |
09 apr 2024 | 5,8800 | 5,9100 | 5,7000 | 5,7800 | 5,7800 | 10.379 |
08 apr 2024 | 5,7600 | 5,8800 | 5,6000 | 5,8200 | 5,8200 | 24.451 |
05 apr 2024 | 5,9000 | 5,9600 | 5,6600 | 5,6600 | 5,6600 | 18.394 |
04 apr 2024 | 5,8600 | 5,8800 | 5,7200 | 5,8500 | 5,8500 | 17.496 |
03 apr 2024 | 5,7200 | 5,9400 | 5,4500 | 5,8100 | 5,8100 | 62.916 |
02 apr 2024 | 5,9000 | 5,9200 | 5,4600 | 5,7000 | 5,7000 | 67.218 |
28 mar 2024 | 6,0600 | 6,0600 | 5,7000 | 5,8400 | 5,8400 | 39.408 |
27 mar 2024 | 6,0400 | 6,0600 | 5,8600 | 5,9800 | 5,9800 | 27.499 |
26 mar 2024 | 6,1800 | 6,2000 | 5,8400 | 6,0200 | 6,0200 | 71.568 |
25 mar 2024 | 6,2600 | 6,4800 | 6,0400 | 6,2000 | 6,2000 | 96.983 |
22 mar 2024 | 6,2200 | 6,3000 | 6,0200 | 6,2000 | 6,2000 | 19.616 |
21 mar 2024 | 6,3000 | 6,4000 | 6,2000 | 6,2000 | 6,2000 | 29.200 |
20 mar 2024 | 6,1800 | 6,3600 | 6,0800 | 6,2400 | 6,2400 | 84.221 |
19 mar 2024 | 5,8600 | 6,2600 | 5,6200 | 6,1800 | 6,1800 | 97.409 |
18 mar 2024 | 6,1800 | 6,2000 | 5,8200 | 5,9600 | 5,9600 | 79.029 |
15 mar 2024 | 6,4200 | 6,5200 | 6,0200 | 6,1800 | 6,1800 | 90.903 |
14 mar 2024 | 6,7200 | 6,7200 | 6,3400 | 6,4000 | 6,4000 | 52.683 |
13 mar 2024 | 6,7200 | 6,9200 | 6,5600 | 6,6000 | 6,6000 | 93.840 |
12 mar 2024 | 6,6600 | 6,8200 | 6,5400 | 6,6600 | 6,6600 | 35.605 |
11 mar 2024 | 7,0000 | 7,1600 | 6,7000 | 6,8400 | 6,8400 | 36.999 |
08 mar 2024 | 7,2600 | 7,2600 | 6,9000 | 7,0600 | 7,0600 | 28.830 |
07 mar 2024 | 7,2800 | 7,3600 | 7,0400 | 7,1400 | 7,1400 | 38.170 |
06 mar 2024 | 6,7400 | 7,2800 | 6,7000 | 7,2200 | 7,2200 | 72.996 |
*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...