Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mag 2024 | 2,7200 | 2,7800 | 2,6900 | 2,7200 | 2,7200 | 58.900 |
27 mag 2024 | 2,7500 | 2,7900 | 2,7000 | 2,7100 | 2,7100 | 61.500 |
24 mag 2024 | 2,7900 | 2,8800 | 2,6800 | 2,7300 | 2,7300 | 108.000 |
23 mag 2024 | 2,7600 | 2,8500 | 2,6700 | 2,7900 | 2,7900 | 173.300 |
22 mag 2024 | 2,8100 | 2,8700 | 2,7500 | 2,7500 | 2,7500 | 161.100 |
21 mag 2024 | 2,8600 | 2,8900 | 2,8200 | 2,8200 | 2,8200 | 76.600 |
20 mag 2024 | 2,8700 | 2,8900 | 2,8200 | 2,8700 | 2,8700 | 35.400 |
17 mag 2024 | 2,8700 | 2,9200 | 2,8600 | 2,8700 | 2,8700 | 30.200 |
16 mag 2024 | 2,8500 | 2,8800 | 2,8500 | 2,8500 | 2,8500 | 15.500 |
15 mag 2024 | 2,8800 | 2,9100 | 2,8600 | 2,8600 | 2,8600 | 18.400 |
14 mag 2024 | 2,8700 | 2,9200 | 2,8300 | 2,8600 | 2,8600 | 42.600 |
13 mag 2024 | 2,9000 | 2,9700 | 2,8500 | 2,8700 | 2,8700 | 32.600 |
10 mag 2024 | 2,9600 | 2,9700 | 2,8600 | 2,8600 | 2,8600 | 64.900 |
09 mag 2024 | 3,0100 | 3,0100 | 2,9300 | 2,9800 | 2,9800 | 25.300 |
08 mag 2024 | 2,9800 | 3,0100 | 2,9800 | 2,9800 | 2,9800 | 15.800 |
07 mag 2024 | 2,9700 | 2,9900 | 2,9700 | 2,9800 | 2,9800 | 9.900 |
06 mag 2024 | 2,9700 | 3,0000 | 2,9600 | 2,9700 | 2,9700 | 13.400 |
03 mag 2024 | 2,9600 | 3,0100 | 2,9600 | 2,9700 | 2,9700 | 35.300 |
02 mag 2024 | 2,9800 | 3,0500 | 2,9600 | 2,9600 | 2,9600 | 83.800 |
30 apr 2024 | 2,9800 | 3,0400 | 2,9400 | 2,9700 | 2,9700 | 73.800 |
29 apr 2024 | 3,0900 | 3,0900 | 3,0100 | 3,0400 | 3,0400 | 56.000 |
26 apr 2024 | 2,9800 | 3,0900 | 2,9800 | 3,0500 | 3,0500 | 41.200 |
25 apr 2024 | 2,9400 | 3,0600 | 2,8700 | 2,9400 | 2,9400 | 124.800 |
24 apr 2024 | 3,0200 | 3,0400 | 2,8600 | 2,9000 | 2,9000 | 122.800 |
23 apr 2024 | 2,9700 | 3,0600 | 2,9500 | 2,9500 | 2,9500 | 54.700 |
22 apr 2024 | 3,0200 | 3,0800 | 2,9500 | 2,9600 | 2,9600 | 35.800 |
19 apr 2024 | 3,0000 | 3,0800 | 2,9900 | 3,0500 | 3,0500 | 28.000 |
18 apr 2024 | 3,0400 | 3,0400 | 2,9300 | 3,0400 | 3,0400 | 232.700 |
17 apr 2024 | 3,0100 | 3,0100 | 2,9400 | 2,9900 | 2,9900 | 51.300 |
16 apr 2024 | 2,9500 | 3,0100 | 2,8800 | 3,0100 | 3,0100 | 48.500 |
15 apr 2024 | 3,0100 | 3,0100 | 2,9100 | 2,9100 | 2,9100 | 85.300 |
12 apr 2024 | 3,0700 | 3,0900 | 3,0100 | 3,0100 | 3,0100 | 82.900 |
11 apr 2024 | 3,0800 | 3,1100 | 3,0300 | 3,0500 | 3,0500 | 42.900 |
10 apr 2024 | 3,0900 | 3,1000 | 3,0100 | 3,0900 | 3,0900 | 80.000 |
09 apr 2024 | 3,1100 | 3,1800 | 3,0900 | 3,0900 | 3,0900 | 82.000 |
08 apr 2024 | 3,1100 | 3,1300 | 3,0800 | 3,1100 | 3,1100 | 31.300 |
05 apr 2024 | 3,1100 | 3,1900 | 3,0500 | 3,1100 | 3,1100 | 28.100 |
04 apr 2024 | 3,0900 | 3,2400 | 3,0600 | 3,1100 | 3,1100 | 87.700 |
03 apr 2024 | 3,0800 | 3,1600 | 3,0800 | 3,0900 | 3,0900 | 40.300 |
02 apr 2024 | 3,1200 | 3,2000 | 3,0100 | 3,1200 | 3,1200 | 152.000 |
01 apr 2024 | 3,1400 | 3,2900 | 3,0600 | 3,0800 | 3,0800 | 122.400 |
28 mar 2024 | 3,1500 | 3,3000 | 3,1100 | 3,2000 | 3,2000 | 142.600 |
27 mar 2024 | 3,0900 | 3,2700 | 3,0600 | 3,1300 | 3,1300 | 144.100 |
26 mar 2024 | 3,0700 | 3,1000 | 3,0600 | 3,0600 | 3,0600 | 53.700 |
25 mar 2024 | 3,1200 | 3,1300 | 3,0300 | 3,0500 | 3,0500 | 63.800 |
22 mar 2024 | 3,2500 | 3,2500 | 3,0900 | 3,0900 | 3,0900 | 104.800 |
21 mar 2024 | 3,3900 | 3,3900 | 3,2100 | 3,2400 | 3,2400 | 468.600 |
20 mar 2024 | 3,1300 | 3,3000 | 3,1300 | 3,3000 | 3,3000 | 179.900 |
19 mar 2024 | 3,1500 | 3,1500 | 3,0300 | 3,1000 | 3,1000 | 86.300 |
18 mar 2024 | 3,4000 | 3,4000 | 3,0900 | 3,1000 | 3,1000 | 226.900 |
15 mar 2024 | 3,3400 | 3,5000 | 3,2500 | 3,3300 | 3,3300 | 207.300 |
14 mar 2024 | 3,2300 | 3,4900 | 3,2300 | 3,2500 | 3,2500 | 249.000 |
13 mar 2024 | 3,2200 | 3,4200 | 3,2000 | 3,2000 | 3,2000 | 112.200 |
12 mar 2024 | 3,1700 | 3,2800 | 3,1500 | 3,2200 | 3,2200 | 118.900 |
11 mar 2024 | 3,1400 | 3,2400 | 3,1100 | 3,1500 | 3,1500 | 170.200 |
08 mar 2024 | 3,0500 | 3,2800 | 3,0400 | 3,1400 | 3,1400 | 227.300 |
07 mar 2024 | 3,0700 | 3,1300 | 3,0400 | 3,0900 | 3,0900 | 54.000 |
06 mar 2024 | 3,0900 | 3,1500 | 3,0600 | 3,0700 | 3,0700 | 66.100 |
05 mar 2024 | 3,0700 | 3,1800 | 3,0300 | 3,0600 | 3,0600 | 101.500 |
04 mar 2024 | 3,1400 | 3,1800 | 3,0200 | 3,0700 | 3,0700 | 110.400 |
01 mar 2024 | 3,1300 | 3,2000 | 3,0500 | 3,1100 | 3,1100 | 143.400 |
29 feb 2024 | 3,2500 | 3,2800 | 3,0800 | 3,1300 | 3,1300 | 205.300 |
28 feb 2024 | 3,4600 | 3,4900 | 3,1800 | 3,2300 | 3,2300 | 184.900 |
27 feb 2024 | 3,5000 | 3,6200 | 3,3600 | 3,3800 | 3,3800 | 174.900 |
26 feb 2024 | 3,5700 | 3,5900 | 3,3800 | 3,4600 | 3,4600 | 88.700 |
23 feb 2024 | 3,7000 | 3,7000 | 3,5200 | 3,5600 | 3,5600 | 221.800 |
22 feb 2024 | 3,6900 | 3,8000 | 3,5900 | 3,7300 | 3,7300 | 438.800 |
21 feb 2024 | 3,7800 | 3,7800 | 3,5800 | 3,6500 | 3,6500 | 349.500 |
20 feb 2024 | 3,8800 | 4,0100 | 3,6700 | 3,7700 | 3,7700 | 206.900 |
19 feb 2024 | 3,8800 | 3,9300 | 3,8500 | 3,9200 | 3,9200 | 64.300 |
16 feb 2024 | 3,9500 | 3,9600 | 3,8500 | 3,8800 | 3,8800 | 58.200 |
15 feb 2024 | 3,9400 | 4,0000 | 3,9000 | 3,9200 | 3,9200 | 45.100 |
14 feb 2024 | 3,9900 | 4,1000 | 3,8400 | 3,9700 | 3,9700 | 96.500 |
09 feb 2024 | 4,1300 | 4,1500 | 4,0000 | 4,0600 | 4,0600 | 137.500 |
08 feb 2024 | 4,3900 | 4,3900 | 4,1000 | 4,1000 | 4,1000 | 157.900 |
07 feb 2024 | 4,2200 | 4,3500 | 4,1000 | 4,3200 | 4,3200 | 164.400 |
06 feb 2024 | 4,2200 | 4,3700 | 4,1200 | 4,1800 | 4,1800 | 142.400 |
05 feb 2024 | 4,2600 | 4,3900 | 4,1300 | 4,2700 | 4,2700 | 150.200 |
02 feb 2024 | 4,1300 | 4,7000 | 3,8700 | 4,3000 | 4,3000 | 544.600 |
01 feb 2024 | 4,2900 | 4,2900 | 4,0400 | 4,1300 | 4,1300 | 195.600 |
31 gen 2024 | 4,2600 | 4,4300 | 4,0900 | 4,3100 | 4,3100 | 194.200 |
30 gen 2024 | 4,6000 | 4,6000 | 4,2100 | 4,2400 | 4,2400 | 156.300 |
29 gen 2024 | 4,7300 | 4,7600 | 4,5000 | 4,5800 | 4,5800 | 163.500 |
26 gen 2024 | 4,7800 | 4,8200 | 4,6300 | 4,7200 | 4,7200 | 198.600 |
25 gen 2024 | 4,7000 | 4,8200 | 4,6700 | 4,7800 | 4,7800 | 179.600 |
24 gen 2024 | 4,7900 | 4,8500 | 4,6700 | 4,7200 | 4,7200 | 167.800 |
23 gen 2024 | 4,7200 | 4,8800 | 4,6700 | 4,8200 | 4,8200 | 246.800 |
22 gen 2024 | 4,9000 | 4,9000 | 4,6400 | 4,7000 | 4,7000 | 247.400 |
19 gen 2024 | 4,8600 | 5,0200 | 4,7100 | 4,8000 | 4,8000 | 206.600 |
18 gen 2024 | 5,2900 | 5,3500 | 4,7200 | 4,8600 | 4,8600 | 504.300 |
17 gen 2024 | 5,4078 | 5,4078 | 5,0407 | 5,1597 | 5,1597 | 265.152 |
16 gen 2024 | 5,6658 | 5,8444 | 5,3284 | 5,3582 | 5,3582 | 443.231 |
15 gen 2024 | 5,2490 | 5,7650 | 5,1300 | 5,6658 | 5,6658 | 756.860 |
12 gen 2024 | 5,1597 | 5,4574 | 5,1597 | 5,3582 | 5,3582 | 501.885 |
11 gen 2024 | 5,0307 | 5,3086 | 4,9911 | 5,1101 | 5,1101 | 208.514 |
10 gen 2024 | 5,1994 | 5,2094 | 5,0109 | 5,0704 | 5,0704 | 165.582 |
09 gen 2024 | 5,0506 | 5,3780 | 5,0407 | 5,1994 | 5,1994 | 386.190 |
08 gen 2024 | 4,9514 | 5,0605 | 4,8918 | 5,0605 | 5,0605 | 246.407 |
05 gen 2024 | 4,9117 | 5,0605 | 4,8323 | 4,9514 | 4,9514 | 446.960 |
04 gen 2024 | 5,0506 | 5,1597 | 4,8720 | 4,9117 | 4,9117 | 267.874 |
*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...