Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,4300 | 2,5999 | 2,3500 | 2,4000 | 2,4000 | 165.077 |
02 mag 2024 | 2,4800 | 2,4900 | 2,2400 | 2,4400 | 2,4400 | 416.900 |
01 mag 2024 | 2,1000 | 3,0000 | 2,1000 | 2,1600 | 2,1600 | 1.678.400 |
30 apr 2024 | 2,4400 | 2,5000 | 2,0700 | 2,1000 | 2,1000 | 312.500 |
29 apr 2024 | 2,3700 | 2,9100 | 2,2200 | 2,4100 | 2,4100 | 551.600 |
26 apr 2024 | 2,4400 | 3,2500 | 2,3000 | 2,3000 | 2,3000 | 1.306.400 |
25 apr 2024 | 1,9600 | 2,4500 | 1,7710 | 2,4400 | 2,4400 | 586.800 |
24 apr 2024 | 1,4900 | 2,0250 | 1,4700 | 1,9800 | 1,9800 | 869.700 |
23 apr 2024 | 1,3500 | 1,6100 | 1,3200 | 1,5200 | 1,5200 | 375.700 |
22 apr 2024 | 1,4100 | 1,4900 | 1,3200 | 1,3700 | 1,3700 | 241.100 |
19 apr 2024 | 1,4800 | 1,5300 | 1,3650 | 1,4000 | 1,4000 | 301.300 |
18 apr 2024 | 1,9600 | 2,0200 | 1,3600 | 1,5000 | 1,5000 | 554.600 |
17 apr 2024 | 2,2200 | 2,2900 | 1,9700 | 1,9800 | 1,9800 | 204.100 |
16 apr 2024 | 2,3100 | 2,3400 | 2,1650 | 2,2000 | 2,2000 | 173.400 |
15 apr 2024 | 2,7300 | 2,7300 | 2,3500 | 2,4450 | 2,4450 | 354.300 |
12 apr 2024 | 3,0000 | 3,0840 | 2,4200 | 2,7700 | 2,7700 | 435.900 |
11 apr 2024 | 3,1600 | 3,2500 | 2,7400 | 3,0000 | 3,0000 | 461.800 |
10 apr 2024 | 3,1500 | 3,5100 | 3,1100 | 3,2200 | 3,2200 | 433.200 |
09 apr 2024 | 3,8900 | 3,9200 | 3,1100 | 3,1800 | 3,1800 | 618.900 |
08 apr 2024 | 3,3500 | 4,4400 | 3,3500 | 3,9000 | 3,9000 | 1.946.600 |
05 apr 2024 | 2,9800 | 3,4300 | 2,9300 | 3,3500 | 3,3500 | 884.500 |
04 apr 2024 | 2,7400 | 3,2000 | 2,6700 | 2,9500 | 2,9500 | 758.100 |
03 apr 2024 | 2,5600 | 2,7900 | 2,5500 | 2,6900 | 2,6900 | 263.300 |
02 apr 2024 | 2,3700 | 2,7300 | 2,3000 | 2,6200 | 2,6200 | 286.700 |
01 apr 2024 | 2,6800 | 2,7100 | 2,2850 | 2,4400 | 2,4400 | 519.500 |
28 mar 2024 | 2,9000 | 2,9100 | 2,6200 | 2,7500 | 2,7500 | 506.600 |
27 mar 2024 | 2,9100 | 3,0600 | 2,7500 | 2,9200 | 2,9200 | 445.200 |
26 mar 2024 | 2,8500 | 2,9400 | 2,5300 | 2,8900 | 2,8900 | 782.600 |
25 mar 2024 | 3,1600 | 3,2500 | 2,8300 | 2,9100 | 2,9100 | 809.600 |
22 mar 2024 | 2,9900 | 3,7500 | 2,8000 | 3,2300 | 3,2300 | 3.512.900 |
21 mar 2024 | 2,8200 | 3,0800 | 2,5500 | 3,0800 | 3,0800 | 1.850.200 |
20 mar 2024 | 2,7400 | 2,8830 | 2,4200 | 2,7000 | 2,7000 | 1.333.700 |
19 mar 2024 | 2,7200 | 2,9400 | 2,3200 | 2,9300 | 2,9300 | 3.434.100 |
18 mar 2024 | 3,2500 | 3,6400 | 2,6100 | 2,7200 | 2,7200 | 90.613.300 |
15 mar 2024 | 1,4700 | 2,4000 | 1,3950 | 1,7400 | 1,7400 | 25.154.900 |
14 mar 2024 | 0,8850 | 2,0500 | 0,8700 | 1,3000 | 1,3000 | 13.278.800 |
13 mar 2024 | 1,3600 | 1,5300 | 1,2400 | 1,2500 | 1,2500 | 1.250.500 |
12 mar 2024 | 1,6900 | 1,6900 | 1,2600 | 1,4400 | 1,4400 | 3.395.800 |
11 mar 2024 | 0,8400 | 3,0800 | 0,8360 | 1,7500 | 1,7500 | 105.617.600 |
08 mar 2024 | 0,7460 | 0,8950 | 0,6300 | 0,7750 | 0,7750 | 1.827.200 |
07 mar 2024 | 0,6000 | 0,9000 | 0,6000 | 0,7390 | 0,7390 | 2.584.600 |
06 mar 2024 | 0,5790 | 0,5850 | 0,5130 | 0,5410 | 0,5410 | 365.800 |
05 mar 2024 | 0,5200 | 0,5980 | 0,4830 | 0,5450 | 0,5450 | 346.100 |
04 mar 2024 | 0,4710 | 0,5300 | 0,4500 | 0,5300 | 0,5300 | 260.900 |
01 mar 2024 | 0,4800 | 0,4840 | 0,4310 | 0,4730 | 0,4730 | 390.200 |
29 feb 2024 | 0,6090 | 0,6100 | 0,5000 | 0,5000 | 0,5000 | 1.561.500 |
28 feb 2024 | 0,6270 | 0,6400 | 0,5500 | 0,5940 | 0,5940 | 375.800 |
27 feb 2024 | 0,6700 | 0,6890 | 0,5510 | 0,6360 | 0,6360 | 682.700 |
26 feb 2024 | 0,5480 | 0,6770 | 0,5360 | 0,6700 | 0,6700 | 1.669.500 |
23 feb 2024 | 0,4350 | 0,4890 | 0,4000 | 0,4800 | 0,4800 | 1.039.400 |
22 feb 2024 | 0,4810 | 0,4880 | 0,3710 | 0,4060 | 0,4060 | 1.700.200 |
21 feb 2024 | 0,6200 | 0,6200 | 0,4800 | 0,5000 | 0,5000 | 1.412.500 |
20 feb 2024 | 0,7180 | 0,8230 | 0,6000 | 0,6270 | 0,6270 | 1.608.100 |
16 feb 2024 | 0,7050 | 0,7300 | 0,6700 | 0,6800 | 0,6800 | 313.800 |
15 feb 2024 | 0,8000 | 0,8000 | 0,6800 | 0,7000 | 0,7000 | 588.500 |
14 feb 2024 | 0,6720 | 0,8300 | 0,6720 | 0,8100 | 0,8100 | 696.600 |
13 feb 2024 | 0,8890 | 0,8900 | 0,6910 | 0,7000 | 0,7000 | 799.600 |
12 feb 2024 | 1,0200 | 1,1500 | 0,8600 | 0,9000 | 0,9000 | 697.700 |
09 feb 2024 | 1,0700 | 1,1400 | 0,9600 | 1,0000 | 1,0000 | 383.700 |
08 feb 2024 | 1,4500 | 1,4900 | 1,1000 | 1,1600 | 1,1600 | 901.500 |
07 feb 2024 | 2,0800 | 2,1400 | 1,7000 | 1,7500 | 1,7500 | 455.300 |
06 feb 2024 | 2,4000 | 2,6600 | 1,8400 | 2,1000 | 2,1000 | 204.100 |
05 feb 2024 | 2,4700 | 3,0300 | 2,4700 | 3,0300 | 3,0300 | 111.400 |
02 feb 2024 | 5,3000 | 6,2000 | 4,2500 | 4,5300 | 4,5300 | 73.500 |
01 feb 2024 | 6,0000 | 6,4530 | 5,4000 | 5,7600 | 5,7600 | 26.200 |
31 gen 2024 | 7,0900 | 7,0900 | 5,1400 | 5,1400 | 5,1400 | 52.800 |
30 gen 2024 | 8,7200 | 8,7200 | 7,6700 | 7,8800 | 7,8800 | 26.200 |
29 gen 2024 | 8,2500 | 10,5000 | 7,2000 | 9,4500 | 9,4500 | 19.900 |
26 gen 2024 | 9,7700 | 10,7400 | 7,6000 | 8,2400 | 8,2400 | 15.800 |
25 gen 2024 | 7,5000 | 9,3000 | 7,5000 | 9,0000 | 9,0000 | 27.400 |
24 gen 2024 | 7,9500 | 8,1200 | 7,5000 | 8,1200 | 8,1200 | 3.100 |
23 gen 2024 | 7,1300 | 8,5000 | 6,4800 | 8,2310 | 8,2310 | 35.500 |
22 gen 2024 | 6,4500 | 8,2500 | 6,4500 | 7,3500 | 7,3500 | 29.100 |
19 gen 2024 | 6,6000 | 7,3000 | 6,6000 | 6,7000 | 6,7000 | 5.900 |
18 gen 2024 | 6,5000 | 7,8900 | 5,5000 | 7,2400 | 7,2400 | 37.400 |
17 gen 2024 | 6,0200 | 6,3000 | 5,9000 | 6,3000 | 6,3000 | 13.900 |
16 gen 2024 | 8,2700 | 8,3000 | 6,0000 | 6,0200 | 6,0200 | 68.900 |
12 gen 2024 | 7,4600 | 9,8800 | 6,0200 | 9,6180 | 9,6180 | 148.100 |
11 gen 2024 | 4,8400 | 7,7300 | 4,8400 | 7,2100 | 7,2100 | 291.500 |
10 gen 2024 | 5,0100 | 5,0100 | 4,6000 | 4,8500 | 4,8500 | 13.300 |
09 gen 2024 | 5,3300 | 5,3300 | 4,5500 | 4,9900 | 4,9900 | 29.700 |
08 gen 2024 | 6,1600 | 7,3900 | 5,0300 | 5,5360 | 5,5360 | 142.500 |
05 gen 2024 | 6,5100 | 10,7000 | 5,6000 | 6,1000 | 6,1000 | 98.500 |
04 gen 2024 | 5,8200 | 6,0900 | 5,5600 | 6,0800 | 6,0800 | 3.700 |
03 gen 2024 | 7,0000 | 7,0000 | 5,4900 | 6,0000 | 6,0000 | 8.700 |
02 gen 2024 | 7,7500 | 7,7500 | 6,2000 | 7,0000 | 7,0000 | 7.400 |
29 dic 2023 | 10,1200 | 10,2290 | 6,8500 | 7,7000 | 7,7000 | 36.600 |
28 dic 2023 | 9,6300 | 11,5000 | 9,3300 | 11,0000 | 11,0000 | 12.400 |
27 dic 2023 | 11,1000 | 11,2800 | 9,5600 | 9,5600 | 9,5600 | 65.200 |
26 dic 2023 | 11,0000 | 11,8900 | 10,1600 | 10,1900 | 10,1900 | 14.800 |
22 dic 2023 | 10,5000 | 10,5000 | 10,5000 | 10,5000 | 10,5000 | 800 |
21 dic 2023 | 9,9800 | 10,8000 | 9,6000 | 10,0600 | 10,0600 | 17.800 |
20 dic 2023 | 8,5700 | 10,3000 | 8,1700 | 9,6000 | 9,6000 | 15.100 |
19 dic 2023 | 8,8100 | 9,9800 | 8,7000 | 9,0000 | 9,0000 | 5.100 |
18 dic 2023 | 7,5200 | 13,8500 | 7,5200 | 9,0200 | 9,0200 | 21.000 |
15 dic 2023 | 9,7000 | 10,6550 | 6,3100 | 8,2800 | 8,2800 | 48.800 |
14 dic 2023 | 9,4200 | 10,7800 | 8,4800 | 9,9500 | 9,9500 | 8.800 |
13 dic 2023 | 11,1000 | 11,3000 | 9,6600 | 9,6600 | 9,6600 | 2.996.100 |
12 dic 2023 | 10,5100 | 10,5100 | 10,5100 | 10,5100 | 10,5100 | 100 |
11 dic 2023 | 10,7000 | 11,2800 | 10,6700 | 11,2800 | 11,2800 | 1.200 |
*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...