Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 3,9200 | 4,1800 | 3,7600 | 4,0600 | 4,0600 | 11.077.157 |
27 giu 2024 | 3,8000 | 4,1600 | 3,7500 | 3,9100 | 3,9100 | 833.300 |
26 giu 2024 | 3,7200 | 3,8800 | 3,5450 | 3,8600 | 3,8600 | 755.000 |
25 giu 2024 | 3,8200 | 3,8900 | 3,6900 | 3,7300 | 3,7300 | 947.800 |
24 giu 2024 | 3,8200 | 3,9700 | 3,7300 | 3,8100 | 3,8100 | 567.900 |
21 giu 2024 | 3,7900 | 3,8450 | 3,7100 | 3,8200 | 3,8200 | 407.000 |
20 giu 2024 | 3,8500 | 3,9600 | 3,6800 | 3,7300 | 3,7300 | 585.400 |
18 giu 2024 | 3,9700 | 4,0200 | 3,6950 | 3,8500 | 3,8500 | 825.000 |
17 giu 2024 | 4,0300 | 4,1500 | 3,9400 | 3,9900 | 3,9900 | 668.800 |
14 giu 2024 | 4,1700 | 4,3000 | 4,0350 | 4,0500 | 4,0500 | 481.100 |
13 giu 2024 | 4,2700 | 4,4200 | 4,1650 | 4,2000 | 4,2000 | 459.100 |
12 giu 2024 | 4,3200 | 4,4450 | 4,2900 | 4,3100 | 4,3100 | 678.400 |
11 giu 2024 | 4,2800 | 4,3250 | 4,0600 | 4,2900 | 4,2900 | 569.400 |
10 giu 2024 | 4,4500 | 4,4800 | 4,2800 | 4,3100 | 4,3100 | 523.700 |
07 giu 2024 | 4,5000 | 4,6300 | 4,4100 | 4,4600 | 4,4600 | 289.100 |
06 giu 2024 | 4,6100 | 4,7700 | 4,5300 | 4,5400 | 4,5400 | 347.800 |
05 giu 2024 | 4,4500 | 4,5600 | 4,3350 | 4,5300 | 4,5300 | 428.500 |
04 giu 2024 | 4,5000 | 4,5100 | 4,2200 | 4,3000 | 4,3000 | 760.700 |
03 giu 2024 | 4,8000 | 4,8800 | 4,4700 | 4,5500 | 4,5500 | 686.100 |
31 mag 2024 | 4,8400 | 4,8700 | 4,6900 | 4,8000 | 4,8000 | 595.600 |
30 mag 2024 | 4,6500 | 4,8600 | 4,6500 | 4,8100 | 4,8100 | 617.100 |
29 mag 2024 | 4,7100 | 4,8400 | 4,5550 | 4,6700 | 4,6700 | 555.500 |
28 mag 2024 | 4,8500 | 4,9900 | 4,7000 | 4,7500 | 4,7500 | 974.700 |
24 mag 2024 | 4,7700 | 4,9600 | 4,7100 | 4,8600 | 4,8600 | 535.200 |
23 mag 2024 | 4,8500 | 4,9000 | 4,7000 | 4,7400 | 4,7400 | 512.600 |
22 mag 2024 | 4,7800 | 4,9300 | 4,7000 | 4,7900 | 4,7900 | 482.800 |
21 mag 2024 | 5,0000 | 5,0270 | 4,6620 | 4,7900 | 4,7900 | 666.400 |
20 mag 2024 | 5,0000 | 5,0700 | 4,9600 | 5,0500 | 5,0500 | 565.600 |
17 mag 2024 | 4,9400 | 5,0800 | 4,8800 | 5,0000 | 5,0000 | 539.800 |
16 mag 2024 | 5,0000 | 5,2000 | 4,9500 | 4,9700 | 4,9700 | 1.040.900 |
15 mag 2024 | 5,0100 | 5,0100 | 4,7600 | 5,0000 | 5,0000 | 1.002.300 |
14 mag 2024 | 4,8000 | 4,8700 | 4,7300 | 4,8000 | 4,8000 | 407.500 |
13 mag 2024 | 4,8000 | 4,9000 | 4,7100 | 4,8100 | 4,8100 | 513.300 |
10 mag 2024 | 4,8000 | 4,9500 | 4,6600 | 4,7600 | 4,7600 | 630.500 |
09 mag 2024 | 5,0200 | 5,1500 | 4,8300 | 4,9000 | 4,9000 | 897.800 |
08 mag 2024 | 4,7600 | 5,3200 | 4,7600 | 4,9800 | 4,9800 | 1.397.900 |
07 mag 2024 | 4,5000 | 5,3200 | 4,4400 | 5,1100 | 5,1100 | 4.037.200 |
06 mag 2024 | 4,0700 | 4,2600 | 4,0200 | 4,1800 | 4,1800 | 835.300 |
03 mag 2024 | 4,1600 | 4,2150 | 3,9400 | 4,0700 | 4,0700 | 639.600 |
02 mag 2024 | 4,0600 | 4,1300 | 3,9600 | 4,0600 | 4,0600 | 705.900 |
01 mag 2024 | 3,8400 | 4,0900 | 3,7700 | 3,9900 | 3,9900 | 578.300 |
30 apr 2024 | 3,6700 | 3,9500 | 3,6600 | 3,8600 | 3,8600 | 452.200 |
29 apr 2024 | 3,7100 | 3,8900 | 3,6700 | 3,7100 | 3,7100 | 358.500 |
26 apr 2024 | 3,7200 | 3,9400 | 3,6800 | 3,8300 | 3,8300 | 422.200 |
25 apr 2024 | 3,7600 | 3,8300 | 3,6500 | 3,7000 | 3,7000 | 475.000 |
24 apr 2024 | 3,7300 | 3,8900 | 3,7100 | 3,8400 | 3,8400 | 604.300 |
23 apr 2024 | 3,4700 | 3,9150 | 3,4600 | 3,7300 | 3,7300 | 697.900 |
22 apr 2024 | 3,3500 | 3,6270 | 3,3500 | 3,4800 | 3,4800 | 437.200 |
19 apr 2024 | 3,3400 | 3,6400 | 3,2500 | 3,4000 | 3,4000 | 618.200 |
18 apr 2024 | 3,3500 | 3,4050 | 3,0200 | 3,3400 | 3,3400 | 1.181.200 |
17 apr 2024 | 3,6700 | 3,7200 | 3,2800 | 3,3600 | 3,3600 | 882.600 |
16 apr 2024 | 3,6600 | 3,9500 | 3,5800 | 3,7300 | 3,7300 | 805.900 |
15 apr 2024 | 4,1500 | 4,1500 | 3,6900 | 3,7300 | 3,7300 | 909.400 |
12 apr 2024 | 4,2500 | 4,4100 | 4,1400 | 4,1600 | 4,1600 | 774.900 |
11 apr 2024 | 4,3900 | 4,3900 | 4,0400 | 4,3100 | 4,3100 | 585.700 |
10 apr 2024 | 4,2900 | 4,4900 | 4,0200 | 4,1900 | 4,1900 | 780.100 |
09 apr 2024 | 4,2400 | 4,5800 | 4,0900 | 4,3500 | 4,3500 | 1.170.500 |
08 apr 2024 | 4,1700 | 4,2700 | 3,7300 | 4,2400 | 4,2400 | 1.260.500 |
05 apr 2024 | 3,7200 | 4,2900 | 3,6900 | 4,0900 | 4,0900 | 1.998.300 |
04 apr 2024 | 3,3800 | 3,9880 | 3,2700 | 3,7800 | 3,7800 | 2.391.800 |
03 apr 2024 | 3,0800 | 3,4000 | 3,0800 | 3,3800 | 3,3800 | 586.700 |
02 apr 2024 | 3,0900 | 3,2100 | 3,0400 | 3,0900 | 3,0900 | 305.300 |
01 apr 2024 | 3,0900 | 3,2400 | 3,0100 | 3,1200 | 3,1200 | 378.100 |
28 mar 2024 | 3,0600 | 3,1200 | 3,0300 | 3,1200 | 3,1200 | 253.700 |
27 mar 2024 | 3,0200 | 3,1000 | 2,9660 | 3,0300 | 3,0300 | 329.700 |
26 mar 2024 | 2,9500 | 3,1000 | 2,9000 | 3,0000 | 3,0000 | 279.000 |
25 mar 2024 | 2,9700 | 3,0300 | 2,9080 | 2,9600 | 2,9600 | 282.900 |
22 mar 2024 | 2,9700 | 3,0000 | 2,9000 | 2,9200 | 2,9200 | 222.100 |
21 mar 2024 | 2,8800 | 3,0100 | 2,8100 | 2,9500 | 2,9500 | 289.200 |
20 mar 2024 | 2,7800 | 2,9800 | 2,7500 | 2,8400 | 2,8400 | 352.800 |
19 mar 2024 | 2,6800 | 2,8400 | 2,5400 | 2,7800 | 2,7800 | 435.300 |
18 mar 2024 | 2,9400 | 3,0300 | 2,4600 | 2,7000 | 2,7000 | 1.734.300 |
15 mar 2024 | 3,1800 | 3,2400 | 2,9260 | 3,0400 | 3,0400 | 606.900 |
14 mar 2024 | 3,2400 | 3,3000 | 3,1600 | 3,2100 | 3,2100 | 324.300 |
13 mar 2024 | 3,2700 | 3,3800 | 3,2300 | 3,2300 | 3,2300 | 254.500 |
12 mar 2024 | 3,3000 | 3,3700 | 3,2200 | 3,3000 | 3,3000 | 391.300 |
11 mar 2024 | 3,3900 | 3,5000 | 3,2700 | 3,3000 | 3,3000 | 746.400 |
08 mar 2024 | 3,4200 | 3,5200 | 3,3030 | 3,3900 | 3,3900 | 578.500 |
07 mar 2024 | 3,0500 | 3,6000 | 3,0300 | 3,4300 | 3,4300 | 2.225.500 |
06 mar 2024 | 2,9200 | 2,9700 | 2,7700 | 2,8400 | 2,8400 | 313.100 |
05 mar 2024 | 2,9400 | 2,9600 | 2,8500 | 2,8700 | 2,8700 | 198.200 |
04 mar 2024 | 3,0000 | 3,0200 | 2,9100 | 2,9400 | 2,9400 | 137.500 |
01 mar 2024 | 2,9100 | 3,0100 | 2,8900 | 2,9800 | 2,9800 | 229.700 |
29 feb 2024 | 2,9600 | 3,0100 | 2,9000 | 2,9200 | 2,9200 | 238.500 |
28 feb 2024 | 3,0200 | 3,0200 | 2,9100 | 2,9300 | 2,9300 | 95.500 |
27 feb 2024 | 3,0900 | 3,0900 | 2,8950 | 2,9500 | 2,9500 | 170.500 |
26 feb 2024 | 2,8500 | 3,0000 | 2,8500 | 3,0000 | 3,0000 | 298.400 |
23 feb 2024 | 2,8900 | 2,9700 | 2,8400 | 2,8900 | 2,8900 | 131.900 |
22 feb 2024 | 2,9800 | 2,9800 | 2,8300 | 2,8700 | 2,8700 | 232.600 |
21 feb 2024 | 2,8500 | 2,9800 | 2,8500 | 2,8900 | 2,8900 | 131.500 |
20 feb 2024 | 3,0300 | 3,2500 | 2,8500 | 2,8800 | 2,8800 | 488.600 |
16 feb 2024 | 2,9600 | 3,2250 | 2,8900 | 3,0700 | 3,0700 | 843.500 |
15 feb 2024 | 2,8700 | 2,9800 | 2,8100 | 2,9600 | 2,9600 | 250.800 |
14 feb 2024 | 2,8600 | 2,9000 | 2,8000 | 2,8600 | 2,8600 | 306.500 |
13 feb 2024 | 2,8500 | 2,9400 | 2,7200 | 2,8100 | 2,8100 | 352.900 |
12 feb 2024 | 2,8900 | 3,0000 | 2,8250 | 2,8600 | 2,8600 | 424.300 |
09 feb 2024 | 2,9400 | 3,0000 | 2,8720 | 2,9700 | 2,9700 | 327.500 |
08 feb 2024 | 3,1000 | 3,1000 | 2,6500 | 2,9800 | 2,9800 | 549.400 |
07 feb 2024 | 2,9000 | 3,1000 | 2,8900 | 3,0300 | 3,0300 | 882.100 |
06 feb 2024 | 2,8800 | 2,9000 | 2,8500 | 2,8900 | 2,8900 | 195.400 |
*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...