Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 3,3300 | 3,3500 | 3,2399 | 3,3000 | 3,3000 | 968.638 |
02 mag 2024 | 3,1700 | 3,3200 | 3,1630 | 3,3000 | 3,3000 | 1.427.500 |
01 mag 2024 | 3,1600 | 3,3050 | 3,1600 | 3,2100 | 3,2100 | 1.523.100 |
30 apr 2024 | 3,2600 | 3,3100 | 3,1500 | 3,1500 | 3,1500 | 2.948.800 |
29 apr 2024 | 3,3400 | 3,3700 | 3,2550 | 3,3600 | 3,3600 | 2.085.200 |
26 apr 2024 | 3,6000 | 3,6000 | 3,2700 | 3,3100 | 3,3100 | 4.789.100 |
25 apr 2024 | 3,4600 | 3,5600 | 3,3800 | 3,5500 | 3,5500 | 1.100.700 |
24 apr 2024 | 3,4900 | 3,5500 | 3,4250 | 3,4700 | 3,4700 | 962.600 |
23 apr 2024 | 3,3400 | 3,6150 | 3,3400 | 3,5400 | 3,5400 | 1.454.300 |
22 apr 2024 | 3,3600 | 3,5600 | 3,1300 | 3,4300 | 3,4300 | 2.975.400 |
19 apr 2024 | 3,5400 | 3,6800 | 3,5200 | 3,5700 | 3,5700 | 1.360.400 |
18 apr 2024 | 3,6400 | 3,6850 | 3,5500 | 3,5700 | 3,5700 | 1.037.700 |
17 apr 2024 | 3,6500 | 3,7100 | 3,5400 | 3,6000 | 3,6000 | 1.507.500 |
16 apr 2024 | 3,6100 | 3,6500 | 3,5500 | 3,6200 | 3,6200 | 2.238.000 |
15 apr 2024 | 3,6200 | 3,7300 | 3,5500 | 3,7000 | 3,7000 | 3.682.100 |
12 apr 2024 | 3,9500 | 3,9800 | 3,4800 | 3,5300 | 3,5300 | 9.404.300 |
11 apr 2024 | 3,8700 | 3,9050 | 3,7300 | 3,8000 | 3,8000 | 1.685.200 |
10 apr 2024 | 3,6600 | 3,8990 | 3,5800 | 3,8700 | 3,8700 | 2.962.300 |
09 apr 2024 | 3,8600 | 3,9600 | 3,7500 | 3,7700 | 3,7700 | 2.187.900 |
08 apr 2024 | 3,8500 | 3,9000 | 3,7050 | 3,8300 | 3,8300 | 2.945.000 |
05 apr 2024 | 3,6500 | 3,8200 | 3,6200 | 3,7800 | 3,7800 | 2.593.700 |
04 apr 2024 | 3,7900 | 3,8700 | 3,6700 | 3,6900 | 3,6900 | 4.790.300 |
03 apr 2024 | 3,6000 | 3,8200 | 3,5600 | 3,7600 | 3,7600 | 4.988.600 |
02 apr 2024 | 3,4600 | 3,5400 | 3,4400 | 3,5300 | 3,5300 | 2.559.500 |
01 apr 2024 | 3,3800 | 3,4500 | 3,3200 | 3,4500 | 3,4500 | 2.657.200 |
28 mar 2024 | 3,1900 | 3,3000 | 3,1600 | 3,2600 | 3,2600 | 1.820.100 |
27 mar 2024 | 3,0600 | 3,1500 | 3,0450 | 3,1500 | 3,1500 | 1.319.200 |
26 mar 2024 | 3,1400 | 3,1400 | 3,0200 | 3,0500 | 3,0500 | 2.120.900 |
25 mar 2024 | 3,1200 | 3,2460 | 3,0650 | 3,0700 | 3,0700 | 1.604.900 |
22 mar 2024 | 3,0900 | 3,1400 | 3,0600 | 3,1000 | 3,1000 | 1.766.100 |
21 mar 2024 | 3,1100 | 3,1400 | 3,0400 | 3,0700 | 3,0700 | 3.198.000 |
20 mar 2024 | 2,7300 | 3,1000 | 2,7100 | 3,0500 | 3,0500 | 3.488.200 |
19 mar 2024 | 2,7700 | 2,7950 | 2,7200 | 2,7300 | 2,7300 | 987.100 |
18 mar 2024 | 2,8600 | 2,9100 | 2,7890 | 2,7900 | 2,7900 | 1.130.900 |
15 mar 2024 | 2,8000 | 2,8800 | 2,7700 | 2,8300 | 2,8300 | 2.007.800 |
14 mar 2024 | 2,8900 | 2,9400 | 2,7800 | 2,8100 | 2,8100 | 1.577.100 |
13 mar 2024 | 2,8000 | 2,9100 | 2,8000 | 2,8500 | 2,8500 | 2.058.900 |
12 mar 2024 | 2,7700 | 2,7900 | 2,7000 | 2,7800 | 2,7800 | 1.337.000 |
11 mar 2024 | 2,7500 | 2,8500 | 2,7210 | 2,7700 | 2,7700 | 1.598.300 |
08 mar 2024 | 2,7400 | 2,7700 | 2,6300 | 2,7200 | 2,7200 | 3.726.000 |
07 mar 2024 | 2,7300 | 2,7650 | 2,7000 | 2,7300 | 2,7300 | 2.630.400 |
06 mar 2024 | 2,6900 | 2,7550 | 2,6700 | 2,6700 | 2,6700 | 1.570.300 |
05 mar 2024 | 2,7000 | 2,7200 | 2,6200 | 2,6500 | 2,6500 | 1.415.900 |
04 mar 2024 | 2,5100 | 2,6900 | 2,5100 | 2,6800 | 2,6800 | 3.045.700 |
01 mar 2024 | 2,4200 | 2,5600 | 2,3900 | 2,4700 | 2,4700 | 4.515.400 |
29 feb 2024 | 2,4100 | 2,4660 | 2,3850 | 2,4100 | 2,4100 | 906.900 |
28 feb 2024 | 2,4000 | 2,4300 | 2,3500 | 2,3800 | 2,3800 | 751.400 |
27 feb 2024 | 2,4300 | 2,4550 | 2,3900 | 2,4200 | 2,4200 | 733.400 |
26 feb 2024 | 2,4400 | 2,4400 | 2,3700 | 2,4400 | 2,4400 | 793.800 |
23 feb 2024 | 2,3800 | 2,4700 | 2,3400 | 2,4500 | 2,4500 | 1.205.700 |
22 feb 2024 | 2,4100 | 2,4400 | 2,3600 | 2,3600 | 2,3600 | 1.396.800 |
21 feb 2024 | 2,4000 | 2,4100 | 2,3700 | 2,4000 | 2,4000 | 713.600 |
20 feb 2024 | 2,4300 | 2,4500 | 2,3600 | 2,4000 | 2,4000 | 615.400 |
16 feb 2024 | 2,3800 | 2,4600 | 2,3600 | 2,4000 | 2,4000 | 904.500 |
15 feb 2024 | 2,3200 | 2,4300 | 2,3200 | 2,3900 | 2,3900 | 1.383.100 |
14 feb 2024 | 2,2600 | 2,3100 | 2,2400 | 2,2800 | 2,2800 | 1.185.600 |
13 feb 2024 | 2,4100 | 2,4100 | 2,2210 | 2,2700 | 2,2700 | 2.100.800 |
12 feb 2024 | 2,3900 | 2,5400 | 2,3800 | 2,4700 | 2,4700 | 1.077.200 |
09 feb 2024 | 2,3200 | 2,4300 | 2,2500 | 2,3800 | 2,3800 | 1.398.100 |
08 feb 2024 | 2,2500 | 2,2900 | 2,2400 | 2,2500 | 2,2500 | 721.200 |
07 feb 2024 | 2,2900 | 2,3000 | 2,2500 | 2,2700 | 2,2700 | 611.000 |
06 feb 2024 | 2,3000 | 2,3300 | 2,2700 | 2,2900 | 2,2900 | 795.100 |
05 feb 2024 | 2,3300 | 2,3500 | 2,2500 | 2,2800 | 2,2800 | 1.045.800 |
02 feb 2024 | 2,3400 | 2,3700 | 2,3200 | 2,3700 | 2,3700 | 903.800 |
01 feb 2024 | 2,3800 | 2,4600 | 2,3600 | 2,4100 | 2,4100 | 1.363.700 |
31 gen 2024 | 2,5000 | 2,5000 | 2,3500 | 2,3700 | 2,3700 | 1.188.300 |
30 gen 2024 | 2,4800 | 2,5150 | 2,3700 | 2,4900 | 2,4900 | 4.153.500 |
29 gen 2024 | 2,4200 | 2,4600 | 2,3600 | 2,4600 | 2,4600 | 1.239.400 |
26 gen 2024 | 2,4000 | 2,4300 | 2,3700 | 2,3900 | 2,3900 | 486.100 |
25 gen 2024 | 2,4400 | 2,4400 | 2,3700 | 2,4000 | 2,4000 | 774.300 |
24 gen 2024 | 2,4800 | 2,4800 | 2,3500 | 2,3800 | 2,3800 | 1.217.900 |
23 gen 2024 | 2,4300 | 2,4600 | 2,3750 | 2,4500 | 2,4500 | 940.700 |
22 gen 2024 | 2,3100 | 2,4400 | 2,3000 | 2,4000 | 2,4000 | 1.706.200 |
19 gen 2024 | 2,3300 | 2,3400 | 2,2700 | 2,3100 | 2,3100 | 1.039.800 |
18 gen 2024 | 2,3600 | 2,3600 | 2,2830 | 2,3200 | 2,3200 | 923.900 |
17 gen 2024 | 2,3200 | 2,3300 | 2,2500 | 2,3200 | 2,3200 | 1.712.400 |
16 gen 2024 | 2,4300 | 2,4300 | 2,3150 | 2,3500 | 2,3500 | 1.855.600 |
12 gen 2024 | 2,4300 | 2,5350 | 2,4200 | 2,4300 | 2,4300 | 1.476.700 |
11 gen 2024 | 2,3900 | 2,4100 | 2,3000 | 2,3500 | 2,3500 | 1.315.200 |
10 gen 2024 | 2,3900 | 2,4100 | 2,3450 | 2,4100 | 2,4100 | 759.000 |
09 gen 2024 | 2,4700 | 2,4700 | 2,3900 | 2,3900 | 2,3900 | 1.164.600 |
08 gen 2024 | 2,4800 | 2,5250 | 2,4300 | 2,4600 | 2,4600 | 820.400 |
05 gen 2024 | 2,5400 | 2,6200 | 2,5050 | 2,5100 | 2,5100 | 1.053.800 |
04 gen 2024 | 2,5300 | 2,5600 | 2,5000 | 2,5400 | 2,5400 | 1.483.600 |
03 gen 2024 | 2,4900 | 2,5750 | 2,4500 | 2,5500 | 2,5500 | 2.161.600 |
02 gen 2024 | 2,6100 | 2,6400 | 2,5300 | 2,5300 | 2,5300 | 1.151.300 |
29 dic 2023 | 2,6600 | 2,6800 | 2,6050 | 2,6300 | 2,6300 | 1.527.700 |
28 dic 2023 | 2,7300 | 2,7600 | 2,6700 | 2,6900 | 2,6900 | 1.009.700 |
27 dic 2023 | 2,7900 | 2,8400 | 2,7600 | 2,7600 | 2,7600 | 1.046.000 |
26 dic 2023 | 2,8000 | 2,8000 | 2,7200 | 2,7700 | 2,7700 | 666.100 |
22 dic 2023 | 2,8200 | 2,9200 | 2,7600 | 2,7600 | 2,7600 | 1.594.600 |
21 dic 2023 | 2,7800 | 2,8000 | 2,7150 | 2,7700 | 2,7700 | 1.103.300 |
20 dic 2023 | 2,8000 | 2,8500 | 2,6850 | 2,6900 | 2,6900 | 1.490.700 |
19 dic 2023 | 2,7300 | 2,8450 | 2,7250 | 2,7800 | 2,7800 | 1.210.300 |
18 dic 2023 | 2,7900 | 2,7900 | 2,6600 | 2,6900 | 2,6900 | 1.114.600 |
15 dic 2023 | 2,8000 | 2,8100 | 2,7100 | 2,7600 | 2,7600 | 1.993.700 |
14 dic 2023 | 2,8600 | 2,9700 | 2,7600 | 2,8200 | 2,8200 | 2.330.900 |
13 dic 2023 | 2,5500 | 2,8100 | 2,5500 | 2,7800 | 2,7800 | 2.200.500 |
12 dic 2023 | 2,6500 | 2,6600 | 2,5200 | 2,5300 | 2,5300 | 1.604.000 |
11 dic 2023 | 2,6300 | 2,6500 | 2,5700 | 2,6100 | 2,6100 | 1.304.000 |
*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...