Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 mag 2024 | 5,0500 | 5,1600 | 4,8300 | 4,9500 | 4,9500 | 853.400 |
07 mag 2024 | 5,3800 | 5,4400 | 5,3000 | 5,3700 | 5,3700 | 563.500 |
06 mag 2024 | 5,1600 | 5,4000 | 5,1300 | 5,3800 | 5,3800 | 716.700 |
03 mag 2024 | 5,3700 | 5,4800 | 5,0500 | 5,0800 | 5,0800 | 666.600 |
02 mag 2024 | 5,2800 | 5,2900 | 5,1400 | 5,2400 | 5,2400 | 561.000 |
01 mag 2024 | 5,4700 | 5,5400 | 5,2100 | 5,2100 | 5,2100 | 437.900 |
30 apr 2024 | 5,3900 | 5,5200 | 5,3300 | 5,4300 | 5,4300 | 722.100 |
29 apr 2024 | 5,5500 | 5,6200 | 5,4200 | 5,4300 | 5,4300 | 396.100 |
26 apr 2024 | 5,4900 | 5,5900 | 5,4500 | 5,4600 | 5,4600 | 318.400 |
25 apr 2024 | 5,4400 | 5,5600 | 5,2900 | 5,4600 | 5,4600 | 477.000 |
24 apr 2024 | 5,4800 | 5,5800 | 5,3900 | 5,5400 | 5,5400 | 624.000 |
23 apr 2024 | 5,5700 | 5,6900 | 5,4800 | 5,4800 | 5,4800 | 391.000 |
22 apr 2024 | 5,5800 | 5,6300 | 5,3800 | 5,5400 | 5,5400 | 853.700 |
19 apr 2024 | 5,4400 | 5,5300 | 5,3600 | 5,4800 | 5,4800 | 557.500 |
18 apr 2024 | 5,5000 | 5,6500 | 5,4100 | 5,4900 | 5,4900 | 546.600 |
17 apr 2024 | 5,5000 | 5,6700 | 5,3900 | 5,5300 | 5,5300 | 717.300 |
16 apr 2024 | 5,4500 | 5,4800 | 5,3000 | 5,3800 | 5,3800 | 715.100 |
15 apr 2024 | 5,6600 | 5,7600 | 5,4700 | 5,4800 | 5,4800 | 615.200 |
12 apr 2024 | 5,6100 | 5,6600 | 5,5000 | 5,6100 | 5,6100 | 619.100 |
11 apr 2024 | 5,6500 | 5,7000 | 5,5600 | 5,6300 | 5,6300 | 452.500 |
10 apr 2024 | 5,4600 | 5,6400 | 5,4200 | 5,6200 | 5,6200 | 445.700 |
09 apr 2024 | 5,6500 | 5,7800 | 5,5500 | 5,6500 | 5,6500 | 384.800 |
08 apr 2024 | 5,5800 | 5,7400 | 5,5400 | 5,6300 | 5,6300 | 436.400 |
05 apr 2024 | 5,3900 | 5,5100 | 5,3100 | 5,4900 | 5,4900 | 416.300 |
04 apr 2024 | 5,5900 | 5,6700 | 5,3600 | 5,4000 | 5,4000 | 548.500 |
03 apr 2024 | 5,5000 | 5,7200 | 5,4400 | 5,4900 | 5,4900 | 712.700 |
02 apr 2024 | 5,3000 | 5,5500 | 5,1600 | 5,5000 | 5,5000 | 578.900 |
01 apr 2024 | 5,0900 | 5,4500 | 5,0500 | 5,4300 | 5,4300 | 822.100 |
28 mar 2024 | 5,0500 | 5,2100 | 4,8800 | 4,9100 | 4,9100 | 822.800 |
27 mar 2024 | 5,0300 | 5,1500 | 5,0000 | 5,0400 | 5,0400 | 690.800 |
26 mar 2024 | 5,0300 | 5,0600 | 4,9600 | 4,9800 | 4,9800 | 448.000 |
25 mar 2024 | 5,0100 | 5,1100 | 4,9500 | 4,9600 | 4,9600 | 365.900 |
22 mar 2024 | 5,1200 | 5,1400 | 4,8400 | 4,9500 | 4,9500 | 584.700 |
21 mar 2024 | 5,1000 | 5,1800 | 5,0100 | 5,1200 | 5,1200 | 723.200 |
20 mar 2024 | 4,8800 | 5,0800 | 4,8500 | 5,0800 | 5,0800 | 572.400 |
19 mar 2024 | 4,8000 | 4,9700 | 4,7900 | 4,9000 | 4,9000 | 423.100 |
18 mar 2024 | 4,8800 | 4,9300 | 4,7600 | 4,8500 | 4,8500 | 559.300 |
15 mar 2024 | 4,8300 | 4,9300 | 4,8100 | 4,8600 | 4,8600 | 887.700 |
14 mar 2024 | 4,9800 | 5,0000 | 4,7500 | 4,8600 | 4,8600 | 622.300 |
13 mar 2024 | 5,0900 | 5,2100 | 4,9900 | 5,0100 | 5,0100 | 617.900 |
12 mar 2024 | 5,2000 | 5,2000 | 5,0800 | 5,1100 | 5,1100 | 252.100 |
11 mar 2024 | 5,3300 | 5,3300 | 5,1600 | 5,1800 | 5,1800 | 279.900 |
08 mar 2024 | 5,3900 | 5,5000 | 5,2700 | 5,3500 | 5,3500 | 406.100 |
07 mar 2024 | 5,2500 | 5,3400 | 5,2200 | 5,3000 | 5,3000 | 352.700 |
06 mar 2024 | 5,3000 | 5,3000 | 5,0800 | 5,1600 | 5,1600 | 517.200 |
05 mar 2024 | 5,1600 | 5,3300 | 5,1300 | 5,1500 | 5,1500 | 643.100 |
04 mar 2024 | 5,1000 | 5,4900 | 5,1000 | 5,2900 | 5,2900 | 841.600 |
01 mar 2024 | 5,1900 | 5,2400 | 5,0000 | 5,0500 | 5,0500 | 655.400 |
29 feb 2024 | 5,3900 | 5,5400 | 5,1600 | 5,1900 | 5,1900 | 913.400 |
28 feb 2024 | 5,5100 | 5,6000 | 5,2800 | 5,2800 | 5,2800 | 1.141.800 |
27 feb 2024 | 5,5900 | 5,9000 | 5,5700 | 5,6300 | 5,6300 | 916.300 |
26 feb 2024 | 5,2100 | 5,6700 | 5,1700 | 5,5500 | 5,5500 | 956.900 |
23 feb 2024 | 5,1100 | 5,3800 | 4,9700 | 5,2500 | 5,2500 | 1.201.600 |
22 feb 2024 | 5,2900 | 5,3000 | 4,8900 | 4,9900 | 4,9900 | 2.255.200 |
21 feb 2024 | 7,7100 | 7,7100 | 5,0000 | 5,1700 | 5,1700 | 3.642.200 |
20 feb 2024 | 7,8900 | 8,0200 | 7,5700 | 7,8000 | 7,8000 | 1.022.500 |
16 feb 2024 | 7,9200 | 8,1200 | 7,7600 | 7,9700 | 7,9700 | 854.800 |
15 feb 2024 | 7,6500 | 8,1000 | 7,6500 | 8,0500 | 8,0500 | 904.900 |
14 feb 2024 | 7,2100 | 7,6300 | 7,1500 | 7,5900 | 7,5900 | 730.300 |
13 feb 2024 | 6,7400 | 7,0000 | 6,7200 | 6,9900 | 6,9900 | 816.100 |
12 feb 2024 | 7,0800 | 7,2400 | 7,0300 | 7,1600 | 7,1600 | 594.700 |
09 feb 2024 | 7,0300 | 7,1300 | 6,9600 | 7,0800 | 7,0800 | 419.000 |
08 feb 2024 | 6,6200 | 7,0500 | 6,5900 | 6,9200 | 6,9200 | 567.700 |
07 feb 2024 | 6,6300 | 6,7100 | 6,4700 | 6,6300 | 6,6300 | 465.600 |
06 feb 2024 | 6,5200 | 6,7100 | 6,4300 | 6,6700 | 6,6700 | 523.000 |
05 feb 2024 | 6,5900 | 6,6700 | 6,4100 | 6,5000 | 6,5000 | 524.800 |
02 feb 2024 | 6,8600 | 6,8700 | 6,6700 | 6,6800 | 6,6800 | 472.500 |
01 feb 2024 | 6,7300 | 6,9900 | 6,6900 | 6,9700 | 6,9700 | 495.500 |
31 gen 2024 | 7,1000 | 7,2200 | 6,7400 | 6,7400 | 6,7400 | 689.600 |
30 gen 2024 | 7,4000 | 7,4900 | 7,1400 | 7,1400 | 7,1400 | 658.100 |
29 gen 2024 | 7,1900 | 7,4200 | 7,1100 | 7,4100 | 7,4100 | 450.900 |
26 gen 2024 | 7,5300 | 7,5700 | 7,1500 | 7,2200 | 7,2200 | 436.600 |
25 gen 2024 | 7,6500 | 7,6800 | 7,2900 | 7,4500 | 7,4500 | 561.900 |
24 gen 2024 | 7,6600 | 7,7400 | 7,3900 | 7,4600 | 7,4600 | 630.900 |
23 gen 2024 | 7,5300 | 7,7700 | 7,2700 | 7,4900 | 7,4900 | 1.065.000 |
22 gen 2024 | 6,8400 | 7,3800 | 6,8400 | 7,3800 | 7,3800 | 983.700 |
19 gen 2024 | 6,5200 | 6,7200 | 6,4000 | 6,7100 | 6,7100 | 660.500 |
18 gen 2024 | 6,3000 | 6,4500 | 6,2200 | 6,4200 | 6,4200 | 474.600 |
17 gen 2024 | 6,1600 | 6,2900 | 6,1000 | 6,2600 | 6,2600 | 879.900 |
16 gen 2024 | 6,2900 | 6,4100 | 6,1200 | 6,3300 | 6,3300 | 704.900 |
12 gen 2024 | 6,2900 | 6,5800 | 6,2900 | 6,4100 | 6,4100 | 1.013.900 |
11 gen 2024 | 6,2100 | 6,2600 | 5,9600 | 6,2100 | 6,2100 | 594.400 |
10 gen 2024 | 6,2400 | 6,2800 | 6,0900 | 6,2400 | 6,2400 | 582.600 |
09 gen 2024 | 6,4000 | 6,5300 | 6,1600 | 6,2600 | 6,2600 | 893.200 |
08 gen 2024 | 6,7500 | 7,0400 | 6,5300 | 6,5300 | 6,5300 | 1.551.800 |
05 gen 2024 | 5,7600 | 6,6900 | 5,7600 | 6,6500 | 6,6500 | 1.818.200 |
04 gen 2024 | 5,7300 | 5,8300 | 5,6900 | 5,8300 | 5,8300 | 487.100 |
03 gen 2024 | 5,4900 | 5,8600 | 5,4100 | 5,6900 | 5,6900 | 579.500 |
02 gen 2024 | 5,5700 | 5,7400 | 5,4700 | 5,7000 | 5,7000 | 461.800 |
29 dic 2023 | 5,8000 | 5,8900 | 5,6200 | 5,6200 | 5,6200 | 435.800 |
28 dic 2023 | 5,7900 | 5,8700 | 5,7800 | 5,8000 | 5,8000 | 369.200 |
27 dic 2023 | 5,7800 | 5,9900 | 5,7700 | 5,8800 | 5,8800 | 412.700 |
26 dic 2023 | 5,5500 | 5,8100 | 5,5300 | 5,7700 | 5,7700 | 426.600 |
22 dic 2023 | 5,6500 | 5,7300 | 5,5000 | 5,5500 | 5,5500 | 407.300 |
21 dic 2023 | 5,3200 | 5,6400 | 5,2700 | 5,6300 | 5,6300 | 761.000 |
20 dic 2023 | 5,4400 | 5,5700 | 5,2100 | 5,2200 | 5,2200 | 509.100 |
19 dic 2023 | 5,3500 | 5,5100 | 5,2800 | 5,4300 | 5,4300 | 569.900 |
18 dic 2023 | 5,1700 | 5,2900 | 5,0000 | 5,2700 | 5,2700 | 560.600 |
15 dic 2023 | 5,7400 | 5,7400 | 5,2100 | 5,2300 | 5,2300 | 833.400 |
14 dic 2023 | 5,3400 | 5,8200 | 5,3400 | 5,6000 | 5,6000 | 779.600 |
*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...