Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 2,5200 | 2,5300 | 2,5000 | 2,5300 | 2,5300 | 1.520.900 |
30 apr 2024 | 2,5300 | 2,5400 | 2,5100 | 2,5200 | 2,5200 | 2.378.200 |
29 apr 2024 | 2,5400 | 2,5500 | 2,5100 | 2,5300 | 2,5300 | 2.548.800 |
26 apr 2024 | 2,5200 | 2,5400 | 2,5000 | 2,5300 | 2,5300 | 2.627.200 |
25 apr 2024 | 2,4900 | 2,5300 | 2,4800 | 2,5100 | 2,5100 | 2.512.800 |
24 apr 2024 | 2,4700 | 2,5100 | 2,4700 | 2,4900 | 2,4900 | 3.338.200 |
23 apr 2024 | 2,4500 | 2,4700 | 2,4300 | 2,4600 | 2,4600 | 3.032.400 |
22 apr 2024 | 2,4200 | 2,4500 | 2,4100 | 2,4400 | 2,4400 | 2.677.900 |
19 apr 2024 | 2,4500 | 2,4600 | 2,4000 | 2,4200 | 2,4200 | 6.750.900 |
18 apr 2024 | 2,4700 | 2,4900 | 2,4500 | 2,4500 | 2,4500 | 3.282.200 |
17 apr 2024 | 2,4700 | 2,4800 | 2,4500 | 2,4700 | 2,4700 | 2.463.100 |
16 apr 2024 | 2,5200 | 2,5200 | 2,4500 | 2,4700 | 2,4700 | 4.952.600 |
15 apr 2024 | 2,5300 | 2,5400 | 2,5000 | 2,5200 | 2,5200 | 2.711.700 |
12 apr 2024 | 2,5700 | 2,5700 | 2,5300 | 2,5400 | 2,5400 | 1.601.400 |
11 apr 2024 | 2,5400 | 2,5700 | 2,5400 | 2,5600 | 2,5600 | 2.322.500 |
09 apr 2024 | 2,5500 | 2,5700 | 2,5400 | 2,5500 | 2,5500 | 2.220.600 |
08 apr 2024 | 2,5600 | 2,5600 | 2,5300 | 2,5400 | 2,5400 | 2.331.400 |
05 apr 2024 | 2,5400 | 2,5600 | 2,5200 | 2,5600 | 2,5600 | 2.297.900 |
04 apr 2024 | 2,5500 | 2,5600 | 2,5300 | 2,5400 | 2,5400 | 2.017.700 |
03 apr 2024 | 2,5600 | 2,5700 | 2,5100 | 2,5400 | 2,5400 | 3.766.600 |
02 apr 2024 | 2,5900 | 2,5900 | 2,5600 | 2,5700 | 2,5700 | 2.448.300 |
01 apr 2024 | 2,6000 | 2,6200 | 2,5800 | 2,5900 | 2,5900 | 1.415.700 |
28 mar 2024 | 2,5400 | 2,6400 | 2,5400 | 2,6000 | 2,6000 | 10.423.000 |
27 mar 2024 | 2,5400 | 2,5400 | 2,5200 | 2,5300 | 2,5300 | 2.468.300 |
26 mar 2024 | 2,5000 | 2,5400 | 2,4900 | 2,5400 | 2,5400 | 3.587.000 |
25 mar 2024 | 2,5200 | 2,5200 | 2,4900 | 2,5000 | 2,5000 | 3.155.500 |
22 mar 2024 | 2,5300 | 2,5400 | 2,4900 | 2,5100 | 2,5100 | 3.749.000 |
21 mar 2024 | 2,5100 | 2,5500 | 2,5000 | 2,5300 | 2,5300 | 4.587.100 |
20 mar 2024 | 2,4900 | 2,5200 | 2,4900 | 2,4900 | 2,4900 | 3.465.000 |
19 mar 2024 | 2,5300 | 2,5400 | 2,4700 | 2,4800 | 2,4800 | 6.102.900 |
18 mar 2024 | 2,5600 | 2,5700 | 2,5200 | 2,5300 | 2,5300 | 4.438.200 |
15 mar 2024 | 2,5600 | 2,5800 | 2,5500 | 2,5500 | 2,5500 | 2.426.100 |
14 mar 2024 | 2,5600 | 2,5800 | 2,5500 | 2,5600 | 2,5600 | 2.488.100 |
13 mar 2024 | 2,5700 | 2,5800 | 2,5400 | 2,5500 | 2,5500 | 3.818.600 |
12 mar 2024 | 2,5700 | 2,5900 | 2,5600 | 2,5600 | 2,5600 | 1.997.600 |
11 mar 2024 | 2,5600 | 2,5900 | 2,5500 | 2,5700 | 2,5700 | 2.170.500 |
08 mar 2024 | 2,5700 | 2,5800 | 2,5500 | 2,5600 | 2,5600 | 3.222.400 |
07 mar 2024 | 2,5900 | 2,6000 | 2,5400 | 2,5700 | 2,5700 | 5.028.100 |
06 mar 2024 | 2,5900 | 2,6100 | 2,5700 | 2,5900 | 2,5900 | 4.737.300 |
05 mar 2024 | 2,6400 | 2,6400 | 2,5900 | 2,5900 | 2,5900 | 4.323.000 |
04 mar 2024 | 2,6800 | 2,7100 | 2,6500 | 2,6500 | 2,6500 | 4.063.200 |
01 mar 2024 | 2,6300 | 2,6700 | 2,5900 | 2,6600 | 2,6600 | 5.866.900 |
29 feb 2024 | 2,6400 | 2,6700 | 2,6200 | 2,6200 | 2,6200 | 10.484.400 |
28 feb 2024 | 2,6400 | 2,6500 | 2,5900 | 2,6000 | 2,6000 | 4.810.300 |
27 feb 2024 | 2,6400 | 2,6600 | 2,6200 | 2,6300 | 2,6300 | 4.776.700 |
26 feb 2024 | 2,6000 | 2,6300 | 2,5900 | 2,6300 | 2,6300 | 4.057.300 |
23 feb 2024 | 2,6300 | 2,6300 | 2,5900 | 2,6000 | 2,6000 | 4.358.500 |
22 feb 2024 | 2,6400 | 2,6500 | 2,5800 | 2,6200 | 2,6200 | 10.842.900 |
21 feb 2024 | 2,6800 | 2,7200 | 2,6300 | 2,6400 | 2,6400 | 12.136.900 |
20 feb 2024 | 2,7400 | 2,7400 | 2,7000 | 2,7200 | 2,7200 | 4.703.900 |
19 feb 2024 | 2,7800 | 2,7800 | 2,7200 | 2,7300 | 2,7300 | 5.226.900 |
16 feb 2024 | 2,7600 | 2,8100 | 2,7500 | 2,7700 | 2,7700 | 5.200.500 |
15 feb 2024 | 2,7400 | 2,7500 | 2,7100 | 2,7500 | 2,7500 | 4.437.500 |
14 feb 2024 | 2,7200 | 2,7400 | 2,6900 | 2,7200 | 2,7200 | 3.202.800 |
13 feb 2024 | 2,7300 | 2,7600 | 2,6900 | 2,7400 | 2,7400 | 4.204.600 |
09 feb 2024 | 2,7200 | 2,7300 | 2,7000 | 2,7200 | 2,7200 | 1.754.000 |
08 feb 2024 | 2,8100 | 2,8100 | 2,7200 | 2,7300 | 2,7300 | 4.474.800 |
07 feb 2024 | 2,8500 | 2,8600 | 2,7800 | 2,7900 | 2,7900 | 4.963.200 |
06 feb 2024 | 2,8000 | 2,8700 | 2,8000 | 2,8500 | 2,8500 | 6.564.700 |
05 feb 2024 | 2,8300 | 2,8700 | 2,7800 | 2,8100 | 2,8100 | 6.153.700 |
02 feb 2024 | 2,8400 | 2,8600 | 2,7900 | 2,8200 | 2,8200 | 5.573.800 |
01 feb 2024 | 2,7400 | 2,8300 | 2,7300 | 2,8200 | 2,8200 | 6.603.200 |
31 gen 2024 | 2,7400 | 2,7700 | 2,7200 | 2,7500 | 2,7500 | 4.529.700 |
30 gen 2024 | 2,7600 | 2,7800 | 2,7300 | 2,7400 | 2,7400 | 2.167.000 |
29 gen 2024 | 2,7800 | 2,7800 | 2,7200 | 2,7600 | 2,7600 | 3.830.800 |
26 gen 2024 | 2,8000 | 2,8000 | 2,7700 | 2,7800 | 2,7800 | 3.830.600 |
25 gen 2024 | 2,7800 | 2,8000 | 2,7400 | 2,7800 | 2,7800 | 3.504.800 |
24 gen 2024 | 2,7400 | 2,7800 | 2,7300 | 2,7700 | 2,7700 | 2.795.300 |
23 gen 2024 | 2,8300 | 2,8300 | 2,7300 | 2,7400 | 2,7400 | 7.035.500 |
22 gen 2024 | 2,8600 | 2,8700 | 2,8100 | 2,8300 | 2,8300 | 1.976.200 |
19 gen 2024 | 2,8700 | 2,8800 | 2,8400 | 2,8500 | 2,8500 | 2.284.700 |
18 gen 2024 | 2,8600 | 2,8800 | 2,8400 | 2,8600 | 2,8600 | 2.937.600 |
17 gen 2024 | 2,9000 | 2,9000 | 2,8500 | 2,8700 | 2,8700 | 4.382.600 |
16 gen 2024 | 2,9300 | 2,9300 | 2,8800 | 2,8900 | 2,8900 | 3.269.600 |
15 gen 2024 | 2,9300 | 2,9500 | 2,9000 | 2,9300 | 2,9300 | 4.527.500 |
12 gen 2024 | 2,9100 | 2,9400 | 2,8800 | 2,9300 | 2,9300 | 6.984.000 |
11 gen 2024 | 2,9100 | 2,9400 | 2,9000 | 2,9200 | 2,9200 | 5.415.300 |
10 gen 2024 | 2,8200 | 2,9100 | 2,8000 | 2,9100 | 2,9100 | 9.282.700 |
09 gen 2024 | 2,8100 | 2,8400 | 2,8000 | 2,8300 | 2,8300 | 5.847.100 |
08 gen 2024 | 2,7300 | 2,8200 | 2,7300 | 2,8000 | 2,8000 | 10.519.600 |
05 gen 2024 | 2,7100 | 2,7400 | 2,7100 | 2,7200 | 2,7200 | 2.150.000 |
04 gen 2024 | 2,7200 | 2,7200 | 2,7000 | 2,7100 | 2,7100 | 1.607.500 |
03 gen 2024 | 2,7500 | 2,7500 | 2,7100 | 2,7300 | 2,7300 | 2.891.500 |
02 gen 2024 | 2,7600 | 2,7800 | 2,7400 | 2,7500 | 2,7500 | 2.698.700 |
29 dic 2023 | 2,7300 | 2,7600 | 2,7200 | 2,7500 | 2,7500 | 4.177.900 |
28 dic 2023 | 2,7200 | 2,7400 | 2,7100 | 2,7300 | 2,7300 | 2.858.400 |
27 dic 2023 | 2,6900 | 2,7200 | 2,6700 | 2,7100 | 2,7100 | 2.211.900 |
26 dic 2023 | 2,6800 | 2,7000 | 2,6700 | 2,6900 | 2,6900 | 1.059.100 |
22 dic 2023 | 2,6800 | 2,6900 | 2,6600 | 2,6800 | 2,6800 | 2.243.150 |
21 dic 2023 | 2,6800 | 2,6900 | 2,6500 | 2,6800 | 2,6800 | 2.625.300 |
20 dic 2023 | 2,7300 | 2,7300 | 2,6800 | 2,6800 | 2,6800 | 1.428.800 |
19 dic 2023 | 2,6900 | 2,7300 | 2,6700 | 2,7100 | 2,7100 | 3.767.300 |
18 dic 2023 | 2,6900 | 2,7000 | 2,6600 | 2,6900 | 2,6900 | 2.632.600 |
15 dic 2023 | 2,7100 | 2,7200 | 2,6800 | 2,7000 | 2,7000 | 3.312.800 |
14 dic 2023 | 2,7100 | 2,7300 | 2,7000 | 2,7000 | 2,7000 | 2.291.800 |
13 dic 2023 | 2,6900 | 2,7000 | 2,6500 | 2,6900 | 2,6900 | 2.064.100 |
12 dic 2023 | 2,6900 | 2,7200 | 2,6700 | 2,6800 | 2,6800 | 2.869.100 |
11 dic 2023 | 2,7000 | 2,7100 | 2,6700 | 2,6900 | 2,6900 | 1.750.100 |
08 dic 2023 | 2,6800 | 2,7200 | 2,6800 | 2,6900 | 2,6900 | 2.249.400 |
07 dic 2023 | 2,6800 | 2,6900 | 2,6500 | 2,6800 | 2,6800 | 2.106.000 |
*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...