Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 giu 2024 | 4,9900 | 5,0000 | 4,4800 | 4,8500 | 4,8500 | 689.500 |
18 giu 2024 | 4,9000 | 5,3300 | 4,8950 | 5,0700 | 5,0700 | 937.600 |
17 giu 2024 | 4,4400 | 4,9450 | 4,4400 | 4,8800 | 4,8800 | 658.700 |
14 giu 2024 | 4,4900 | 4,5400 | 4,3510 | 4,4700 | 4,4700 | 618.100 |
13 giu 2024 | 4,7800 | 4,8800 | 4,4750 | 4,5300 | 4,5300 | 740.300 |
12 giu 2024 | 4,9400 | 5,2800 | 4,7800 | 4,8000 | 4,8000 | 986.200 |
11 giu 2024 | 4,5500 | 4,9450 | 4,3250 | 4,7700 | 4,7700 | 1.058.200 |
10 giu 2024 | 4,6700 | 4,8400 | 4,5850 | 4,6100 | 4,6100 | 874.500 |
07 giu 2024 | 5,0100 | 5,2000 | 4,7150 | 4,7600 | 4,7600 | 824.300 |
06 giu 2024 | 5,6400 | 5,6400 | 5,0150 | 5,2000 | 5,2000 | 1.224.700 |
05 giu 2024 | 5,4500 | 5,7500 | 5,1900 | 5,7100 | 5,7100 | 1.305.200 |
04 giu 2024 | 5,1500 | 5,4400 | 4,7000 | 5,3850 | 5,3850 | 1.241.800 |
03 giu 2024 | 5,6000 | 5,6600 | 5,0950 | 5,1500 | 5,1500 | 1.231.000 |
31 mag 2024 | 4,9500 | 5,6600 | 4,8800 | 5,4800 | 5,4800 | 2.705.600 |
30 mag 2024 | 5,0000 | 5,1400 | 4,7700 | 4,8900 | 4,8900 | 1.172.000 |
29 mag 2024 | 4,7500 | 5,0150 | 4,7000 | 4,9500 | 4,9500 | 870.600 |
28 mag 2024 | 4,9000 | 5,0500 | 4,7600 | 4,8400 | 4,8400 | 862.400 |
24 mag 2024 | 4,2600 | 4,8000 | 4,2600 | 4,7400 | 4,7400 | 1.048.600 |
23 mag 2024 | 4,5200 | 4,5200 | 4,2000 | 4,2300 | 4,2300 | 507.800 |
22 mag 2024 | 4,1000 | 4,5650 | 4,0800 | 4,4800 | 4,4800 | 956.900 |
21 mag 2024 | 3,9400 | 4,2600 | 3,9400 | 4,1200 | 4,1200 | 564.300 |
20 mag 2024 | 3,9100 | 4,1500 | 3,8710 | 3,9500 | 3,9500 | 562.000 |
17 mag 2024 | 4,3500 | 4,3500 | 3,9330 | 3,9500 | 3,9500 | 785.900 |
16 mag 2024 | 4,2700 | 4,3950 | 4,1150 | 4,3500 | 4,3500 | 656.300 |
15 mag 2024 | 4,2500 | 4,3550 | 4,1000 | 4,2400 | 4,2400 | 693.300 |
14 mag 2024 | 4,0400 | 4,4400 | 4,0100 | 4,1300 | 4,1300 | 1.561.400 |
13 mag 2024 | 3,6600 | 4,0900 | 3,6600 | 3,8800 | 3,8800 | 775.400 |
10 mag 2024 | 3,8900 | 3,9800 | 3,6400 | 3,7000 | 3,7000 | 784.100 |
09 mag 2024 | 3,8300 | 3,8700 | 3,6600 | 3,8700 | 3,8700 | 675.400 |
08 mag 2024 | 3,8800 | 4,0810 | 3,8100 | 3,8450 | 3,8450 | 923.600 |
07 mag 2024 | 4,0200 | 4,0850 | 3,7600 | 4,0300 | 4,0300 | 982.900 |
06 mag 2024 | 3,7900 | 4,1400 | 3,6400 | 3,9900 | 3,9900 | 1.546.000 |
03 mag 2024 | 3,7000 | 4,0880 | 3,6700 | 3,7400 | 3,7400 | 2.088.900 |
02 mag 2024 | 3,4100 | 3,7150 | 3,2700 | 3,6400 | 3,6400 | 1.829.300 |
01 mag 2024 | 3,2000 | 3,6000 | 3,1710 | 3,3300 | 3,3300 | 1.709.600 |
30 apr 2024 | 2,9400 | 3,2800 | 2,8350 | 3,1800 | 3,1800 | 1.208.800 |
29 apr 2024 | 2,7500 | 3,1900 | 2,7300 | 2,9800 | 2,9800 | 1.840.600 |
26 apr 2024 | 2,4300 | 2,8290 | 2,3610 | 2,7800 | 2,7800 | 1.704.600 |
25 apr 2024 | 2,4800 | 2,4800 | 2,2800 | 2,3900 | 2,3900 | 1.175.900 |
24 apr 2024 | 2,5800 | 2,6950 | 2,4300 | 2,4700 | 2,4700 | 1.482.600 |
23 apr 2024 | 2,5300 | 2,7400 | 2,5100 | 2,5900 | 2,5900 | 1.115.600 |
22 apr 2024 | 2,6800 | 2,7190 | 2,5100 | 2,5600 | 2,5600 | 1.012.800 |
19 apr 2024 | 2,6700 | 2,7200 | 2,5800 | 2,6800 | 2,6800 | 895.300 |
18 apr 2024 | 2,7700 | 2,8900 | 2,6600 | 2,6900 | 2,6900 | 1.031.100 |
17 apr 2024 | 2,7600 | 2,8400 | 2,6700 | 2,7400 | 2,7400 | 742.100 |
16 apr 2024 | 2,6000 | 2,7400 | 2,5440 | 2,6950 | 2,6950 | 1.083.400 |
15 apr 2024 | 2,6100 | 2,6600 | 2,5400 | 2,6600 | 2,6600 | 1.076.900 |
12 apr 2024 | 2,5600 | 2,7750 | 2,5600 | 2,6100 | 2,6100 | 1.121.200 |
11 apr 2024 | 2,5800 | 2,6500 | 2,4600 | 2,6000 | 2,6000 | 816.400 |
10 apr 2024 | 2,7000 | 2,7000 | 2,5600 | 2,5800 | 2,5800 | 895.800 |
09 apr 2024 | 2,9000 | 2,9160 | 2,7100 | 2,7800 | 2,7800 | 939.500 |
08 apr 2024 | 2,8300 | 2,8600 | 2,7100 | 2,8300 | 2,8300 | 658.600 |
05 apr 2024 | 2,7700 | 2,8300 | 2,6700 | 2,7900 | 2,7900 | 1.026.400 |
04 apr 2024 | 2,8800 | 2,9960 | 2,7800 | 2,8100 | 2,8100 | 782.400 |
03 apr 2024 | 2,7000 | 2,8400 | 2,6600 | 2,8300 | 2,8300 | 896.300 |
02 apr 2024 | 2,7800 | 2,7800 | 2,6900 | 2,7300 | 2,7300 | 667.600 |
01 apr 2024 | 2,9400 | 2,9900 | 2,8000 | 2,8500 | 2,8500 | 437.400 |
28 mar 2024 | 2,8600 | 3,0700 | 2,8500 | 2,9100 | 2,9100 | 970.000 |
27 mar 2024 | 2,7700 | 2,8600 | 2,6750 | 2,8400 | 2,8400 | 980.100 |
26 mar 2024 | 2,7400 | 3,0300 | 2,6800 | 2,7000 | 2,7000 | 1.151.300 |
25 mar 2024 | 2,7100 | 2,8450 | 2,6700 | 2,7100 | 2,7100 | 762.500 |
22 mar 2024 | 2,8600 | 2,8900 | 2,7100 | 2,7100 | 2,7100 | 570.400 |
21 mar 2024 | 2,9400 | 3,0620 | 2,8550 | 2,8800 | 2,8800 | 789.000 |
20 mar 2024 | 2,7000 | 2,9400 | 2,6700 | 2,9100 | 2,9100 | 1.014.900 |
19 mar 2024 | 2,6600 | 2,7400 | 2,6240 | 2,7000 | 2,7000 | 625.400 |
18 mar 2024 | 2,6700 | 2,7650 | 2,6000 | 2,6700 | 2,6700 | 757.100 |
15 mar 2024 | 2,6700 | 2,8700 | 2,6000 | 2,6800 | 2,6800 | 2.937.200 |
14 mar 2024 | 2,8800 | 2,9200 | 2,6500 | 2,6600 | 2,6600 | 1.496.300 |
13 mar 2024 | 3,0600 | 3,1550 | 2,7700 | 2,8000 | 2,8000 | 979.900 |
12 mar 2024 | 3,1400 | 3,1750 | 3,0000 | 3,0800 | 3,0800 | 651.100 |
11 mar 2024 | 3,3800 | 3,6400 | 3,0950 | 3,1500 | 3,1500 | 1.024.300 |
08 mar 2024 | 3,1200 | 3,4500 | 3,1200 | 3,4200 | 3,4200 | 1.648.200 |
07 mar 2024 | 2,8000 | 3,1450 | 2,7500 | 3,0300 | 3,0300 | 1.138.300 |
06 mar 2024 | 2,9300 | 2,9800 | 2,7400 | 2,7800 | 2,7800 | 871.700 |
05 mar 2024 | 2,9500 | 3,0750 | 2,8600 | 2,8800 | 2,8800 | 690.700 |
04 mar 2024 | 2,8200 | 3,0900 | 2,6600 | 3,0300 | 3,0300 | 1.125.300 |
01 mar 2024 | 2,7700 | 3,0100 | 2,7500 | 2,7800 | 2,7800 | 1.154.700 |
29 feb 2024 | 2,9700 | 2,9800 | 2,5800 | 2,7900 | 2,7900 | 2.301.100 |
28 feb 2024 | 3,0500 | 3,0500 | 2,8700 | 2,8800 | 2,8800 | 650.100 |
27 feb 2024 | 3,0800 | 3,2000 | 2,9300 | 3,1100 | 3,1100 | 1.028.800 |
26 feb 2024 | 3,0100 | 3,2500 | 2,9750 | 3,0500 | 3,0500 | 1.170.300 |
23 feb 2024 | 2,5600 | 3,1350 | 2,5200 | 2,9900 | 2,9900 | 3.034.200 |
22 feb 2024 | 2,6300 | 2,6300 | 2,3900 | 2,5100 | 2,5100 | 1.605.000 |
21 feb 2024 | 2,7300 | 2,7350 | 2,5400 | 2,5900 | 2,5900 | 645.600 |
20 feb 2024 | 2,9480 | 2,9480 | 2,7250 | 2,7400 | 2,7400 | 875.300 |
16 feb 2024 | 3,0500 | 3,1400 | 2,9250 | 2,9400 | 2,9400 | 788.100 |
15 feb 2024 | 3,1900 | 3,2550 | 2,9750 | 3,1900 | 3,1900 | 1.030.800 |
14 feb 2024 | 3,0100 | 3,1390 | 2,9600 | 3,1100 | 3,1100 | 506.500 |
13 feb 2024 | 2,9700 | 3,0900 | 2,9000 | 2,9300 | 2,9300 | 989.100 |
12 feb 2024 | 2,8500 | 3,3300 | 2,8300 | 3,2300 | 3,2300 | 1.786.700 |
09 feb 2024 | 2,7500 | 2,8250 | 2,7030 | 2,8100 | 2,8100 | 500.300 |
08 feb 2024 | 2,5800 | 2,8000 | 2,5500 | 2,7400 | 2,7400 | 688.900 |
07 feb 2024 | 2,6400 | 2,7400 | 2,5700 | 2,5900 | 2,5900 | 743.300 |
06 feb 2024 | 2,4500 | 2,5800 | 2,3100 | 2,5600 | 2,5600 | 829.100 |
05 feb 2024 | 2,6200 | 2,6300 | 2,3100 | 2,3500 | 2,3500 | 1.842.700 |
02 feb 2024 | 2,8200 | 2,8200 | 2,6810 | 2,7000 | 2,7000 | 681.600 |
01 feb 2024 | 2,8000 | 2,9400 | 2,7400 | 2,9100 | 2,9100 | 926.400 |
31 gen 2024 | 2,9800 | 3,0350 | 2,7000 | 2,7000 | 2,7000 | 975.700 |
30 gen 2024 | 2,9800 | 3,0500 | 2,8400 | 2,9300 | 2,9300 | 881.500 |
29 gen 2024 | 2,7900 | 3,0950 | 2,7000 | 3,0800 | 3,0800 | 937.100 |
*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...