Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 mag 2024 | 2,5100 | 2,5700 | 2,4800 | 2,5100 | 2,5100 | 28.500 |
30 apr 2024 | 2,5600 | 2,5800 | 2,5500 | 2,5600 | 2,5600 | 22.700 |
29 apr 2024 | 2,5500 | 2,5900 | 2,5170 | 2,5500 | 2,5500 | 55.500 |
26 apr 2024 | 2,5400 | 2,6500 | 2,5000 | 2,5500 | 2,5500 | 47.600 |
25 apr 2024 | 2,5000 | 2,5700 | 2,4800 | 2,5500 | 2,5500 | 21.400 |
24 apr 2024 | 2,5500 | 2,5900 | 2,5200 | 2,5500 | 2,5500 | 392.500 |
23 apr 2024 | 2,5980 | 2,6300 | 2,5500 | 2,5900 | 2,5900 | 15.500 |
22 apr 2024 | 2,5700 | 2,7000 | 2,5000 | 2,5700 | 2,5700 | 98.600 |
19 apr 2024 | 2,5400 | 2,6000 | 2,5000 | 2,5700 | 2,5700 | 14.300 |
18 apr 2024 | 2,5100 | 2,5900 | 2,5000 | 2,5700 | 2,5700 | 21.200 |
17 apr 2024 | 2,5600 | 2,5860 | 2,5100 | 2,5500 | 2,5500 | 21.900 |
16 apr 2024 | 2,6000 | 2,7640 | 2,5300 | 2,5500 | 2,5500 | 28.400 |
15 apr 2024 | 2,7600 | 2,7700 | 2,5800 | 2,6000 | 2,6000 | 22.700 |
12 apr 2024 | 2,7000 | 2,8550 | 2,7000 | 2,7800 | 2,7800 | 58.700 |
11 apr 2024 | 2,7700 | 2,8200 | 2,7100 | 2,7300 | 2,7300 | 13.100 |
10 apr 2024 | 2,7400 | 2,8900 | 2,7350 | 2,7900 | 2,7900 | 24.600 |
09 apr 2024 | 2,9700 | 2,9700 | 2,7700 | 2,7800 | 2,7800 | 42.100 |
08 apr 2024 | 2,7000 | 3,2900 | 2,7000 | 2,9100 | 2,9100 | 127.900 |
05 apr 2024 | 2,7200 | 2,8300 | 2,7200 | 2,7200 | 2,7200 | 29.400 |
04 apr 2024 | 2,7700 | 2,9700 | 2,7310 | 2,8000 | 2,8000 | 19.600 |
03 apr 2024 | 2,7400 | 2,9700 | 2,7300 | 2,8100 | 2,8100 | 37.300 |
02 apr 2024 | 2,8800 | 2,8800 | 2,6600 | 2,7300 | 2,7300 | 47.100 |
01 apr 2024 | 2,7700 | 3,0880 | 2,7650 | 3,0200 | 3,0200 | 151.700 |
28 mar 2024 | 2,7100 | 2,7900 | 2,7100 | 2,7700 | 2,7700 | 38.300 |
27 mar 2024 | 2,6400 | 2,7280 | 2,6100 | 2,7100 | 2,7100 | 15.300 |
26 mar 2024 | 2,5700 | 2,8000 | 2,5400 | 2,6500 | 2,6500 | 107.400 |
25 mar 2024 | 2,6000 | 2,6100 | 2,5400 | 2,5700 | 2,5700 | 18.500 |
22 mar 2024 | 2,5500 | 2,6200 | 2,5500 | 2,6000 | 2,6000 | 33.000 |
21 mar 2024 | 2,5500 | 2,5900 | 2,5500 | 2,5800 | 2,5800 | 11.100 |
20 mar 2024 | 2,5700 | 2,5900 | 2,5100 | 2,5500 | 2,5500 | 28.600 |
19 mar 2024 | 2,5500 | 2,6200 | 2,5300 | 2,6000 | 2,6000 | 109.200 |
18 mar 2024 | 2,5500 | 2,6300 | 2,5500 | 2,6100 | 2,6100 | 107.200 |
15 mar 2024 | 2,5200 | 2,5900 | 2,5000 | 2,5900 | 2,5900 | 52.100 |
14 mar 2024 | 2,5500 | 2,5600 | 2,5200 | 2,5600 | 2,5600 | 24.800 |
13 mar 2024 | 2,5400 | 2,5600 | 2,5200 | 2,5600 | 2,5600 | 45.000 |
12 mar 2024 | 2,5400 | 2,5600 | 2,5300 | 2,5500 | 2,5500 | 9.500 |
11 mar 2024 | 2,5100 | 2,5600 | 2,5100 | 2,5600 | 2,5600 | 33.000 |
08 mar 2024 | 2,5400 | 2,5900 | 2,5200 | 2,5200 | 2,5200 | 18.500 |
07 mar 2024 | 2,5700 | 2,5700 | 2,5400 | 2,5500 | 2,5500 | 35.100 |
06 mar 2024 | 2,6100 | 2,6100 | 2,5500 | 2,5800 | 2,5800 | 76.200 |
05 mar 2024 | 2,5400 | 2,6400 | 2,5100 | 2,6300 | 2,6300 | 143.100 |
04 mar 2024 | 2,5700 | 2,6000 | 2,5040 | 2,5600 | 2,5600 | 31.500 |
01 mar 2024 | 2,5100 | 2,5700 | 2,5000 | 2,5700 | 2,5700 | 62.100 |
29 feb 2024 | 2,5900 | 2,6000 | 2,5100 | 2,5200 | 2,5200 | 50.200 |
28 feb 2024 | 2,5900 | 2,6400 | 2,5560 | 2,6000 | 2,6000 | 22.400 |
27 feb 2024 | 2,5300 | 2,7000 | 2,5100 | 2,6100 | 2,6100 | 110.600 |
26 feb 2024 | 2,5100 | 2,5300 | 2,4950 | 2,5300 | 2,5300 | 64.300 |
23 feb 2024 | 2,5200 | 2,5600 | 2,5100 | 2,5100 | 2,5100 | 16.900 |
22 feb 2024 | 2,5200 | 2,7000 | 2,5200 | 2,5400 | 2,5400 | 57.600 |
21 feb 2024 | 2,5400 | 2,5800 | 2,4800 | 2,5600 | 2,5600 | 33.800 |
20 feb 2024 | 2,6100 | 2,6690 | 2,5100 | 2,5500 | 2,5500 | 140.900 |
16 feb 2024 | 2,4500 | 2,7000 | 2,3300 | 2,6600 | 2,6600 | 293.800 |
15 feb 2024 | 2,5300 | 2,5500 | 2,4600 | 2,4600 | 2,4600 | 63.300 |
14 feb 2024 | 2,5800 | 2,5800 | 2,5200 | 2,5500 | 2,5500 | 35.300 |
13 feb 2024 | 2,4500 | 2,5800 | 2,4500 | 2,5800 | 2,5800 | 125.300 |
12 feb 2024 | 2,4500 | 2,5100 | 2,4300 | 2,4700 | 2,4700 | 137.300 |
09 feb 2024 | 2,4500 | 2,5000 | 2,4200 | 2,4700 | 2,4700 | 65.400 |
08 feb 2024 | 2,4800 | 2,5600 | 2,4500 | 2,4700 | 2,4700 | 45.800 |
07 feb 2024 | 2,5300 | 2,8000 | 2,4400 | 2,4500 | 2,4500 | 166.900 |
06 feb 2024 | 2,5000 | 2,7000 | 2,4900 | 2,5300 | 2,5300 | 303.500 |
05 feb 2024 | 2,4900 | 2,6400 | 2,4900 | 2,5300 | 2,5300 | 181.000 |
02 feb 2024 | 2,4700 | 2,5300 | 2,4700 | 2,5000 | 2,5000 | 50.200 |
01 feb 2024 | 2,4500 | 2,7600 | 2,4500 | 2,4900 | 2,4900 | 139.000 |
31 gen 2024 | 2,5500 | 2,5700 | 2,4500 | 2,5000 | 2,5000 | 78.300 |
30 gen 2024 | 2,4100 | 2,8000 | 2,4100 | 2,5600 | 2,5600 | 219.800 |
29 gen 2024 | 2,4400 | 2,5000 | 2,4300 | 2,4500 | 2,4500 | 25.300 |
26 gen 2024 | 2,4500 | 2,4600 | 2,4300 | 2,4500 | 2,4500 | 30.900 |
25 gen 2024 | 2,4500 | 2,4600 | 2,4390 | 2,4500 | 2,4500 | 19.300 |
24 gen 2024 | 2,4300 | 2,4790 | 2,4200 | 2,4500 | 2,4500 | 26.200 |
23 gen 2024 | 2,4600 | 2,4800 | 2,4000 | 2,4500 | 2,4500 | 71.000 |
22 gen 2024 | 2,4500 | 2,5000 | 2,3300 | 2,4800 | 2,4800 | 129.900 |
19 gen 2024 | 2,4600 | 2,5000 | 2,3900 | 2,4700 | 2,4700 | 91.100 |
18 gen 2024 | 2,5400 | 2,5400 | 2,4410 | 2,4500 | 2,4500 | 59.600 |
17 gen 2024 | 2,4300 | 2,4900 | 2,4200 | 2,4900 | 2,4900 | 50.600 |
16 gen 2024 | 2,4100 | 2,4900 | 2,4100 | 2,4900 | 2,4900 | 85.300 |
12 gen 2024 | 2,5000 | 2,5300 | 2,3900 | 2,3900 | 2,3900 | 50.100 |
11 gen 2024 | 2,6100 | 2,6500 | 2,4500 | 2,5000 | 2,5000 | 134.400 |
10 gen 2024 | 2,6300 | 2,7000 | 2,5200 | 2,5700 | 2,5700 | 73.200 |
09 gen 2024 | 2,5500 | 2,6800 | 2,4900 | 2,6000 | 2,6000 | 190.500 |
08 gen 2024 | 2,4300 | 2,5600 | 2,4300 | 2,5200 | 2,5200 | 77.400 |
05 gen 2024 | 2,4600 | 2,5000 | 2,4000 | 2,4300 | 2,4300 | 53.600 |
04 gen 2024 | 2,3500 | 2,5000 | 2,3500 | 2,4600 | 2,4600 | 79.500 |
03 gen 2024 | 2,4000 | 2,4200 | 2,3790 | 2,4000 | 2,4000 | 25.400 |
02 gen 2024 | 2,4700 | 2,5000 | 2,3800 | 2,4400 | 2,4400 | 111.900 |
29 dic 2023 | 2,5600 | 2,5600 | 2,4100 | 2,4400 | 2,4400 | 132.300 |
28 dic 2023 | 2,5300 | 2,5700 | 2,5000 | 2,5200 | 2,5200 | 76.400 |
27 dic 2023 | 2,5100 | 2,5700 | 2,4620 | 2,5100 | 2,5100 | 107.900 |
26 dic 2023 | 2,4600 | 2,5800 | 2,4100 | 2,5450 | 2,5450 | 109.400 |
22 dic 2023 | 2,3800 | 2,5800 | 2,3600 | 2,4400 | 2,4400 | 246.000 |
21 dic 2023 | 2,3800 | 2,4200 | 2,3500 | 2,4100 | 2,4100 | 115.600 |
20 dic 2023 | 2,4900 | 2,5300 | 2,3600 | 2,3700 | 2,3700 | 226.400 |
19 dic 2023 | 2,4200 | 2,5650 | 2,4200 | 2,5300 | 2,5300 | 249.600 |
18 dic 2023 | 2,4100 | 2,4400 | 2,3400 | 2,4000 | 2,4000 | 105.000 |
15 dic 2023 | 2,4400 | 2,4700 | 2,3500 | 2,4300 | 2,4300 | 118.900 |
14 dic 2023 | 2,4100 | 2,5000 | 2,4100 | 2,4400 | 2,4400 | 131.100 |
13 dic 2023 | 2,4800 | 2,5400 | 2,3900 | 2,4900 | 2,4900 | 67.300 |
12 dic 2023 | 2,6100 | 2,6100 | 2,4700 | 2,4800 | 2,4800 | 94.100 |
11 dic 2023 | 2,5400 | 2,6100 | 2,4200 | 2,6100 | 2,6100 | 132.400 |
08 dic 2023 | 2,3700 | 2,5400 | 2,3290 | 2,5300 | 2,5300 | 450.600 |
07 dic 2023 | 2,3800 | 2,3800 | 2,3300 | 2,3600 | 2,3600 | 71.100 |
*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...