Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 2,7000 | 2,7600 | 2,6700 | 2,6900 | 2,6900 | 1.747.100 |
30 apr 2024 | 2,7000 | 2,7200 | 2,6700 | 2,6900 | 2,6900 | 1.767.400 |
29 apr 2024 | 2,7700 | 2,8000 | 2,7500 | 2,7800 | 2,7800 | 2.162.600 |
26 apr 2024 | 2,7700 | 2,8100 | 2,7600 | 2,7700 | 2,7700 | 3.258.500 |
25 apr 2024 | 2,7200 | 2,7600 | 2,7100 | 2,7100 | 2,7100 | 2.959.100 |
24 apr 2024 | 2,8500 | 2,8500 | 2,7600 | 2,7800 | 2,7800 | 1.659.900 |
23 apr 2024 | 2,8000 | 2,8600 | 2,7700 | 2,8200 | 2,8200 | 4.330.000 |
22 apr 2024 | 2,7700 | 2,8900 | 2,7500 | 2,8700 | 2,8700 | 4.212.600 |
19 apr 2024 | 2,7000 | 2,8200 | 2,7000 | 2,8200 | 2,8200 | 3.327.300 |
18 apr 2024 | 2,7500 | 2,8000 | 2,6800 | 2,7200 | 2,7200 | 3.659.900 |
17 apr 2024 | 2,7900 | 2,8000 | 2,7200 | 2,7500 | 2,7500 | 3.515.500 |
16 apr 2024 | 2,6700 | 2,7100 | 2,6400 | 2,7000 | 2,7000 | 4.608.700 |
15 apr 2024 | 2,7900 | 2,8400 | 2,7600 | 2,7900 | 2,7900 | 4.008.400 |
12 apr 2024 | 2,8300 | 2,8900 | 2,7900 | 2,8100 | 2,8100 | 3.962.800 |
11 apr 2024 | 2,8300 | 2,8400 | 2,8000 | 2,8200 | 2,8200 | 2.982.800 |
10 apr 2024 | 2,9000 | 2,9100 | 2,8100 | 2,8300 | 2,8300 | 4.011.500 |
09 apr 2024 | 3,0500 | 3,0700 | 3,0000 | 3,0200 | 3,0200 | 3.721.300 |
08 apr 2024 | 3,0200 | 3,0800 | 3,0100 | 3,0600 | 3,0600 | 3.719.100 |
05 apr 2024 | 2,9700 | 2,9800 | 2,9200 | 2,9400 | 2,9400 | 2.730.000 |
04 apr 2024 | 2,9900 | 3,0700 | 2,9500 | 2,9700 | 2,9700 | 5.480.600 |
03 apr 2024 | 2,9700 | 3,0400 | 2,9700 | 3,0300 | 3,0300 | 3.298.400 |
02 apr 2024 | 3,0100 | 3,0500 | 2,9700 | 3,0100 | 3,0100 | 3.146.900 |
01 apr 2024 | 3,1400 | 3,1700 | 3,0600 | 3,1000 | 3,1000 | 2.918.200 |
28 mar 2024 | 3,0700 | 3,1300 | 3,0700 | 3,1300 | 3,1300 | 3.089.500 |
27 mar 2024 | 3,0800 | 3,1400 | 3,0700 | 3,1400 | 3,1400 | 3.373.700 |
26 mar 2024 | 3,1200 | 3,1300 | 3,0700 | 3,0800 | 3,0800 | 2.578.200 |
25 mar 2024 | 3,1800 | 3,2000 | 3,1300 | 3,1300 | 3,1300 | 2.654.000 |
22 mar 2024 | 3,1800 | 3,2000 | 3,1400 | 3,1400 | 3,1400 | 1.251.400 |
21 mar 2024 | 3,2800 | 3,2900 | 3,2100 | 3,2500 | 3,2500 | 4.012.600 |
20 mar 2024 | 3,1400 | 3,2700 | 3,1400 | 3,2600 | 3,2600 | 3.889.400 |
19 mar 2024 | 3,1200 | 3,1900 | 3,1200 | 3,1400 | 3,1400 | 3.357.900 |
18 mar 2024 | 3,0700 | 3,1100 | 3,0400 | 3,0800 | 3,0800 | 2.520.300 |
15 mar 2024 | 3,0500 | 3,0800 | 3,0000 | 3,0300 | 3,0300 | 3.429.800 |
14 mar 2024 | 3,2200 | 3,2200 | 3,0800 | 3,1000 | 3,1000 | 2.522.700 |
13 mar 2024 | 3,2100 | 3,2700 | 3,1900 | 3,2500 | 3,2500 | 3.865.900 |
12 mar 2024 | 3,2300 | 3,2500 | 3,1800 | 3,2200 | 3,2200 | 3.646.400 |
11 mar 2024 | 3,1600 | 3,2100 | 3,1500 | 3,1900 | 3,1900 | 3.131.600 |
08 mar 2024 | 3,1800 | 3,2500 | 3,1600 | 3,2300 | 3,2300 | 4.419.800 |
07 mar 2024 | 3,3300 | 3,3300 | 3,1700 | 3,1800 | 3,1800 | 4.825.300 |
06 mar 2024 | 3,3300 | 3,3900 | 3,3000 | 3,3500 | 3,3500 | 3.128.400 |
05 mar 2024 | 3,2900 | 3,3400 | 3,2800 | 3,3100 | 3,3100 | 2.424.500 |
04 mar 2024 | 3,3700 | 3,3800 | 3,3300 | 3,3500 | 3,3500 | 1.221.300 |
01 mar 2024 | 3,3900 | 3,4100 | 3,3400 | 3,4000 | 3,4000 | 1.777.900 |
29 feb 2024 | 3,4000 | 3,4200 | 3,3600 | 3,3700 | 3,3700 | 957.100 |
28 feb 2024 | 3,4400 | 3,4500 | 3,4000 | 3,4100 | 3,4100 | 1.588.800 |
27 feb 2024 | 3,4600 | 3,5000 | 3,4500 | 3,4700 | 3,4700 | 1.216.100 |
26 feb 2024 | 3,4700 | 3,4700 | 3,3600 | 3,4100 | 3,4100 | 2.598.800 |
23 feb 2024 | 3,5300 | 3,5400 | 3,4900 | 3,5200 | 3,5200 | 950.300 |
22 feb 2024 | 3,5500 | 3,5600 | 3,4800 | 3,4800 | 3,4800 | 2.576.900 |
21 feb 2024 | 3,5000 | 3,5400 | 3,4700 | 3,5000 | 3,5000 | 2.636.600 |
20 feb 2024 | 3,6800 | 3,6900 | 3,5900 | 3,6300 | 3,6300 | 3.469.800 |
16 feb 2024 | 3,7400 | 3,8400 | 3,7400 | 3,7900 | 3,7900 | 2.725.500 |
15 feb 2024 | 3,6700 | 3,7300 | 3,6600 | 3,6700 | 3,6700 | 3.378.500 |
14 feb 2024 | 3,5200 | 3,5600 | 3,5000 | 3,5400 | 3,5400 | 2.963.600 |
13 feb 2024 | 3,4600 | 3,5300 | 3,3800 | 3,4600 | 3,4600 | 2.288.600 |
12 feb 2024 | 3,5700 | 3,6300 | 3,5400 | 3,5600 | 3,5600 | 1.118.900 |
09 feb 2024 | 3,5700 | 3,6000 | 3,4700 | 3,5600 | 3,5600 | 3.314.100 |
08 feb 2024 | 3,6400 | 3,6400 | 3,5600 | 3,5700 | 3,5700 | 3.144.600 |
07 feb 2024 | 3,6200 | 3,7000 | 3,6000 | 3,6800 | 3,6800 | 3.471.700 |
06 feb 2024 | 3,5100 | 3,6400 | 3,5100 | 3,6000 | 3,6000 | 3.261.200 |
05 feb 2024 | 3,4100 | 3,4700 | 3,3600 | 3,4500 | 3,4500 | 2.763.000 |
02 feb 2024 | 3,4600 | 3,4600 | 3,4000 | 3,4200 | 3,4200 | 1.790.600 |
01 feb 2024 | 3,5400 | 3,5700 | 3,5000 | 3,5400 | 3,5400 | 2.311.100 |
31 gen 2024 | 3,5600 | 3,6100 | 3,5300 | 3,5300 | 3,5300 | 3.342.800 |
30 gen 2024 | 3,5800 | 3,5900 | 3,5300 | 3,5800 | 3,5800 | 2.350.400 |
29 gen 2024 | 3,6300 | 3,6300 | 3,5500 | 3,6300 | 3,6300 | 3.497.400 |
26 gen 2024 | 3,6900 | 3,7300 | 3,6600 | 3,6700 | 3,6700 | 2.943.100 |
25 gen 2024 | 3,5900 | 3,6300 | 3,5600 | 3,6100 | 3,6100 | 3.646.000 |
24 gen 2024 | 3,6500 | 3,6600 | 3,5700 | 3,5800 | 3,5800 | 2.155.700 |
23 gen 2024 | 3,4700 | 3,5100 | 3,4600 | 3,4800 | 3,4800 | 1.539.400 |
22 gen 2024 | 3,4200 | 3,4800 | 3,4000 | 3,4200 | 3,4200 | 1.756.500 |
19 gen 2024 | 3,4300 | 3,5000 | 3,4100 | 3,4800 | 3,4800 | 1.626.000 |
18 gen 2024 | 3,4000 | 3,4700 | 3,3600 | 3,4500 | 3,4500 | 3.559.900 |
17 gen 2024 | 3,4000 | 3,4200 | 3,3500 | 3,3600 | 3,3600 | 2.344.200 |
16 gen 2024 | 3,5100 | 3,5300 | 3,4300 | 3,4500 | 3,4500 | 4.149.800 |
12 gen 2024 | 3,6700 | 3,7000 | 3,6000 | 3,6300 | 3,6300 | 2.590.600 |
11 gen 2024 | 3,6300 | 3,6500 | 3,5700 | 3,6100 | 3,6100 | 1.993.500 |
10 gen 2024 | 3,6000 | 3,6300 | 3,5500 | 3,6200 | 3,6200 | 2.679.700 |
09 gen 2024 | 3,8300 | 3,8300 | 3,6900 | 3,6900 | 3,6900 | 2.383.100 |
08 gen 2024 | 3,8500 | 3,9400 | 3,8500 | 3,9200 | 3,9200 | 1.367.000 |
05 gen 2024 | 3,8500 | 3,9500 | 3,8500 | 3,9100 | 3,9100 | 1.586.700 |
04 gen 2024 | 3,8400 | 3,9000 | 3,8200 | 3,8700 | 3,8700 | 2.183.600 |
03 gen 2024 | 3,8600 | 3,9900 | 3,8600 | 3,9400 | 3,9400 | 2.355.800 |
02 gen 2024 | 3,9300 | 3,9600 | 3,8600 | 3,8900 | 3,8900 | 2.265.000 |
29 dic 2023 | 3,9900 | 3,9900 | 3,9000 | 3,9300 | 3,9300 | 1.479.100 |
28 dic 2023 | 3,9700 | 4,0100 | 3,9600 | 3,9900 | 3,9900 | 2.556.000 |
27 dic 2023 | 3,9700 | 4,0300 | 3,9700 | 4,0000 | 4,0000 | 1.454.900 |
26 dic 2023 | 3,9200 | 3,9800 | 3,9200 | 3,9500 | 3,9500 | 1.945.100 |
22 dic 2023 | 3,8900 | 3,9100 | 3,8400 | 3,8800 | 3,8800 | 2.288.000 |
21 dic 2023 | 3,8100 | 3,8600 | 3,7900 | 3,8400 | 3,8400 | 2.509.100 |
20 dic 2023 | 3,7600 | 3,7900 | 3,6700 | 3,6700 | 3,6700 | 2.642.400 |
19 dic 2023 | 3,7900 | 3,8200 | 3,7500 | 3,7700 | 3,7700 | 2.417.700 |
18 dic 2023 | 3,6700 | 3,7400 | 3,6700 | 3,7200 | 3,7200 | 2.429.300 |
15 dic 2023 | 3,5600 | 3,6300 | 3,5400 | 3,5800 | 3,5800 | 2.555.000 |
14 dic 2023 | 3,5000 | 3,5500 | 3,5000 | 3,5400 | 3,5400 | 2.243.000 |
13 dic 2023 | 3,4300 | 3,5600 | 3,3700 | 3,5400 | 3,5400 | 3.752.800 |
12 dic 2023 | 3,4400 | 3,4400 | 3,3700 | 3,4100 | 3,4100 | 976.100 |
11 dic 2023 | 3,3900 | 3,4300 | 3,3800 | 3,4200 | 3,4200 | 925.900 |
08 dic 2023 | 3,3900 | 3,4600 | 3,3900 | 3,4400 | 3,4400 | 1.598.000 |
07 dic 2023 | 3,4700 | 3,4800 | 3,3600 | 3,4100 | 3,4100 | 1.870.800 |
*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...