Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 2,5100 | 2,6300 | 2,5000 | 2,6300 | 2,6300 | 12.082 |
06 mag 2024 | 2,5000 | 2,7000 | 2,5000 | 2,7000 | 2,7000 | 1.700 |
03 mag 2024 | 2,7000 | 2,7000 | 2,5700 | 2,6500 | 2,6500 | 3.700 |
02 mag 2024 | 2,6000 | 2,6800 | 2,4500 | 2,6800 | 2,6800 | 4.700 |
01 mag 2024 | 2,6000 | 2,7000 | 2,5000 | 2,6300 | 2,6300 | 9.400 |
30 apr 2024 | 2,7300 | 2,7400 | 2,7200 | 2,7400 | 2,7400 | 1.900 |
29 apr 2024 | 2,7800 | 2,7800 | 2,6500 | 2,7200 | 2,7200 | 2.800 |
26 apr 2024 | 2,6900 | 2,7200 | 2,6800 | 2,7200 | 2,7200 | 1.600 |
25 apr 2024 | 2,7300 | 2,7300 | 2,7200 | 2,7200 | 2,7200 | 1.800 |
24 apr 2024 | 2,7500 | 2,7500 | 2,6900 | 2,7300 | 2,7300 | 1.900 |
23 apr 2024 | 2,7700 | 2,7700 | 2,6700 | 2,7100 | 2,7100 | 600 |
22 apr 2024 | 2,5500 | 2,7000 | 2,5200 | 2,7000 | 2,7000 | 6.000 |
19 apr 2024 | 2,5800 | 2,6700 | 2,5700 | 2,6000 | 2,6000 | 2.700 |
18 apr 2024 | 2,5700 | 2,7600 | 2,5700 | 2,6000 | 2,6000 | 4.000 |
17 apr 2024 | 2,5700 | 2,7500 | 2,5700 | 2,6900 | 2,6900 | 1.800 |
16 apr 2024 | 2,6900 | 2,6900 | 2,5700 | 2,6500 | 2,6500 | 1.500 |
15 apr 2024 | 2,6400 | 2,7600 | 2,6400 | 2,7200 | 2,7200 | 4.600 |
12 apr 2024 | 2,7000 | 2,7000 | 2,6400 | 2,6700 | 2,6700 | 2.500 |
11 apr 2024 | 2,7400 | 2,7800 | 2,6000 | 2,7800 | 2,7800 | 1.300 |
10 apr 2024 | 2,6800 | 2,7000 | 2,6800 | 2,7000 | 2,7000 | 1.400 |
09 apr 2024 | 2,6500 | 2,7600 | 2,6500 | 2,7500 | 2,7500 | 7.700 |
08 apr 2024 | 2,6900 | 2,6900 | 2,6800 | 2,6900 | 2,6900 | 1.700 |
05 apr 2024 | 2,6900 | 2,7700 | 2,6000 | 2,7700 | 2,7700 | 3.800 |
04 apr 2024 | 2,7700 | 2,7800 | 2,7500 | 2,7800 | 2,7800 | 3.600 |
03 apr 2024 | 2,6200 | 2,7800 | 2,6200 | 2,7800 | 2,7800 | 2.400 |
02 apr 2024 | 2,7100 | 2,8000 | 2,7000 | 2,7900 | 2,7900 | 1.800 |
01 apr 2024 | 2,6900 | 2,7100 | 2,6700 | 2,7100 | 2,7100 | 1.300 |
28 mar 2024 | 2,6000 | 2,7000 | 2,6000 | 2,7000 | 2,7000 | 1.800 |
27 mar 2024 | 2,7400 | 2,7400 | 2,5700 | 2,7300 | 2,7300 | 1.600 |
26 mar 2024 | 2,7200 | 2,7300 | 2,5500 | 2,7300 | 2,7300 | 2.500 |
25 mar 2024 | 2,5700 | 2,7300 | 2,5100 | 2,7300 | 2,7300 | 2.800 |
22 mar 2024 | 2,7600 | 2,7800 | 2,6500 | 2,7500 | 2,7500 | 1.500 |
21 mar 2024 | 2,6100 | 2,8000 | 2,6100 | 2,7700 | 2,7700 | 6.900 |
20 mar 2024 | 2,7100 | 2,7700 | 2,7100 | 2,7700 | 2,7700 | 2.600 |
19 mar 2024 | 2,7200 | 2,7400 | 2,7200 | 2,7300 | 2,7300 | 1.400 |
18 mar 2024 | 2,6400 | 2,7300 | 2,6400 | 2,7200 | 2,7200 | 1.600 |
15 mar 2024 | 2,6000 | 2,6500 | 2,6000 | 2,6500 | 2,6500 | 2.100 |
14 mar 2024 | 2,6300 | 2,7300 | 2,5700 | 2,6500 | 2,6500 | 5.700 |
13 mar 2024 | 2,7200 | 2,7400 | 2,6500 | 2,7400 | 2,7400 | 8.000 |
12 mar 2024 | 2,5100 | 2,7200 | 2,5100 | 2,7200 | 2,7200 | 3.700 |
11 mar 2024 | 2,6000 | 2,7400 | 2,6000 | 2,7300 | 2,7300 | 1.600 |
08 mar 2024 | 2,4800 | 2,7000 | 2,4800 | 2,7000 | 2,7000 | 2.100 |
07 mar 2024 | 2,4800 | 2,7100 | 2,3500 | 2,7000 | 2,7000 | 3.400 |
06 mar 2024 | 2,6000 | 2,7200 | 2,5000 | 2,6100 | 2,6100 | 7.100 |
05 mar 2024 | 2,7000 | 2,7000 | 2,6400 | 2,6400 | 2,6400 | 1.200 |
04 mar 2024 | 2,6900 | 2,7200 | 2,6900 | 2,7200 | 2,7200 | 1.000 |
01 mar 2024 | 2,6500 | 2,7000 | 2,6100 | 2,7000 | 2,7000 | 3.300 |
29 feb 2024 | 2,6600 | 2,7400 | 2,6600 | 2,7300 | 2,7300 | 4.700 |
28 feb 2024 | 2,7200 | 2,7500 | 2,6600 | 2,7500 | 2,7500 | 1.800 |
27 feb 2024 | 2,6700 | 2,7500 | 2,6600 | 2,7300 | 2,7300 | 7.700 |
26 feb 2024 | 2,7200 | 2,7500 | 2,6800 | 2,7500 | 2,7500 | 2.200 |
23 feb 2024 | 2,7300 | 2,7900 | 2,6700 | 2,7300 | 2,7300 | 2.100 |
22 feb 2024 | 2,6800 | 2,7300 | 2,6700 | 2,6800 | 2,6800 | 3.800 |
21 feb 2024 | 2,7000 | 2,7700 | 2,7000 | 2,7300 | 2,7300 | 3.300 |
20 feb 2024 | 2,7900 | 2,8000 | 2,7300 | 2,7300 | 2,7300 | 5.300 |
16 feb 2024 | 2,6700 | 2,8300 | 2,6700 | 2,7800 | 2,7800 | 7.000 |
15 feb 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 1.200 |
14 feb 2024 | 2,5900 | 2,7800 | 2,5900 | 2,7700 | 2,7700 | 2.200 |
13 feb 2024 | 2,7500 | 2,7500 | 2,6100 | 2,6100 | 2,6100 | 500 |
12 feb 2024 | 2,6100 | 2,8500 | 2,3600 | 2,6400 | 2,6400 | 15.300 |
09 feb 2024 | 2,5600 | 2,8500 | 2,5600 | 2,7600 | 2,7600 | 1.900 |
08 feb 2024 | 2,6900 | 2,7000 | 2,5900 | 2,6500 | 2,6500 | 2.600 |
07 feb 2024 | 2,6000 | 2,7000 | 2,6000 | 2,7000 | 2,7000 | 4.800 |
06 feb 2024 | 2,6300 | 2,7000 | 2,6300 | 2,7000 | 2,7000 | 1.600 |
05 feb 2024 | 2,5900 | 2,7000 | 2,3300 | 2,6800 | 2,6800 | 4.400 |
02 feb 2024 | 2,8100 | 2,8100 | 2,6000 | 2,6100 | 2,6100 | 3.100 |
01 feb 2024 | 2,8100 | 2,8300 | 2,7800 | 2,7800 | 2,7800 | 1.800 |
31 gen 2024 | 2,6400 | 2,8500 | 2,5000 | 2,8500 | 2,8500 | 5.900 |
30 gen 2024 | 2,7000 | 2,7500 | 2,6200 | 2,7500 | 2,7500 | 4.000 |
29 gen 2024 | 2,6200 | 2,7500 | 2,6200 | 2,6400 | 2,6400 | 1.800 |
26 gen 2024 | 2,8500 | 2,8500 | 2,6400 | 2,7500 | 2,7500 | 3.000 |
25 gen 2024 | 2,8900 | 2,8900 | 2,7600 | 2,8100 | 2,8100 | 1.600 |
24 gen 2024 | 2,7900 | 2,8900 | 2,5900 | 2,8300 | 2,8300 | 6.100 |
23 gen 2024 | 2,6500 | 2,7900 | 2,6500 | 2,7900 | 2,7900 | 6.900 |
22 gen 2024 | 2,3800 | 2,7500 | 2,3200 | 2,7200 | 2,7200 | 10.300 |
19 gen 2024 | 2,3400 | 2,6000 | 2,3400 | 2,5200 | 2,5200 | 16.100 |
18 gen 2024 | 2,2600 | 2,4400 | 2,1800 | 2,4400 | 2,4400 | 17.200 |
17 gen 2024 | 2,2400 | 2,3100 | 2,1000 | 2,1700 | 2,1700 | 14.000 |
16 gen 2024 | 2,5700 | 2,6400 | 1,9200 | 2,1700 | 2,1700 | 48.300 |
12 gen 2024 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 2,7100 | 1.100 |
11 gen 2024 | 2,6500 | 2,7300 | 2,6500 | 2,7300 | 2,7300 | 2.100 |
10 gen 2024 | 2,7800 | 2,7900 | 2,7300 | 2,7400 | 2,7400 | 1.900 |
09 gen 2024 | 2,6700 | 2,7700 | 2,6700 | 2,7200 | 2,7200 | 3.200 |
08 gen 2024 | 2,7300 | 2,7800 | 2,7200 | 2,7500 | 2,7500 | 8.100 |
05 gen 2024 | 2,7500 | 2,7500 | 2,7100 | 2,7100 | 2,7100 | 1.300 |
04 gen 2024 | 2,7100 | 2,7600 | 2,6600 | 2,7200 | 2,7200 | 6.100 |
03 gen 2024 | 2,8200 | 2,8200 | 2,7300 | 2,7900 | 2,7900 | 2.500 |
02 gen 2024 | 2,6800 | 2,6900 | 2,6800 | 2,6900 | 2,6900 | 7.000 |
29 dic 2023 | 2,7600 | 2,7600 | 2,7000 | 2,7200 | 2,7200 | 3.900 |
28 dic 2023 | 2,6700 | 2,7700 | 2,6700 | 2,7400 | 2,7400 | 2.500 |
27 dic 2023 | 2,7200 | 2,8400 | 2,6200 | 2,8400 | 2,8400 | 3.600 |
26 dic 2023 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 1.500 |
22 dic 2023 | 2,6700 | 2,8500 | 2,6600 | 2,8400 | 2,8400 | 9.100 |
21 dic 2023 | 2,7700 | 2,7900 | 2,6900 | 2,7900 | 2,7900 | 2.400 |
20 dic 2023 | 2,6900 | 2,8100 | 2,6100 | 2,8100 | 2,8100 | 7.000 |
19 dic 2023 | 2,6500 | 2,7300 | 2,5700 | 2,7000 | 2,7000 | 5.000 |
18 dic 2023 | 2,7200 | 2,7300 | 2,5700 | 2,6500 | 2,6500 | 6.400 |
15 dic 2023 | 2,6200 | 2,8000 | 2,6000 | 2,6600 | 2,6600 | 4.600 |
14 dic 2023 | 2,6100 | 2,8100 | 2,5700 | 2,6300 | 2,6300 | 8.600 |
13 dic 2023 | 2,7800 | 2,7900 | 2,7300 | 2,7300 | 2,7300 | 1.300 |
*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...