Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 4,5600 | 4,5600 | 4,0000 | 4,0200 | 4,0200 | 40.328.500 |
27 giu 2024 | 4,1200 | 4,6400 | 4,0600 | 4,6000 | 4,6000 | 67.612.600 |
26 giu 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
25 giu 2024 | 4,2000 | 4,2800 | 3,9600 | 4,0400 | 4,0400 | 32.696.300 |
24 giu 2024 | 4,1600 | 4,3400 | 3,9600 | 4,2200 | 4,2200 | 77.717.400 |
21 giu 2024 | 3,8800 | 4,3600 | 3,2000 | 4,1200 | 4,1200 | 126.399.700 |
20 giu 2024 | 4,3000 | 4,7200 | 3,0200 | 3,9800 | 3,9800 | 81.893.300 |
19 giu 2024 | 5,5000 | 5,8000 | 4,0800 | 4,0800 | 4,0800 | 20.195.500 |
18 giu 2024 | 6,4500 | 6,6500 | 5,8500 | 5,8500 | 5,8500 | 4.615.200 |
17 giu 2024 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | - |
14 giu 2024 | 6,6500 | 6,7500 | 6,5000 | 6,5000 | 6,5000 | 1.339.200 |
13 giu 2024 | 6,7500 | 6,9500 | 6,6500 | 6,7000 | 6,7000 | 12.864.600 |
12 giu 2024 | 6,0500 | 7,0000 | 5,8000 | 7,0000 | 7,0000 | 14.387.100 |
11 giu 2024 | 6,3000 | 6,3500 | 5,8500 | 6,1000 | 6,1000 | 9.076.300 |
10 giu 2024 | 6,4000 | 6,5000 | 6,3000 | 6,3500 | 6,3500 | 2.072.200 |
07 giu 2024 | 6,6000 | 6,7500 | 6,4000 | 6,5500 | 6,5500 | 2.629.300 |
06 giu 2024 | 6,8000 | 6,8500 | 6,6000 | 6,6500 | 6,6500 | 1.163.700 |
05 giu 2024 | 6,9500 | 6,9500 | 6,8000 | 6,8500 | 6,8500 | 884.200 |
04 giu 2024 | 6,8500 | 7,0000 | 6,4000 | 7,0000 | 7,0000 | 6.519.300 |
31 mag 2024 | 6,9000 | 6,9000 | 6,8000 | 6,8000 | 6,8000 | 798.200 |
30 mag 2024 | 6,8500 | 6,9000 | 6,8000 | 6,9000 | 6,9000 | 497.300 |
29 mag 2024 | 6,9500 | 7,0000 | 6,8000 | 6,8500 | 6,8500 | 1.486.300 |
28 mag 2024 | 6,9500 | 7,0000 | 6,8500 | 6,9500 | 6,9500 | 400.200 |
27 mag 2024 | 7,0000 | 7,0000 | 6,9000 | 7,0000 | 7,0000 | 427.600 |
24 mag 2024 | 6,8500 | 7,0000 | 6,8500 | 6,9500 | 6,9500 | 498.800 |
23 mag 2024 | 6,9500 | 7,0000 | 6,8500 | 6,9000 | 6,9000 | 1.020.700 |
21 mag 2024 | 7,0000 | 7,0000 | 6,9000 | 6,9500 | 6,9500 | 724.200 |
20 mag 2024 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | - |
17 mag 2024 | 7,0000 | 7,1500 | 7,0000 | 7,0500 | 7,0500 | 1.876.100 |
16 mag 2024 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | 7,0000 | - |
15 mag 2024 | 6,9500 | 7,0500 | 6,9500 | 7,0000 | 7,0000 | 1.767.000 |
14 mag 2024 | 6,9500 | 7,0500 | 6,9000 | 6,9500 | 6,9500 | 2.140.400 |
13 mag 2024 | 6,9500 | 7,0000 | 6,8000 | 6,9000 | 6,9000 | 1.329.500 |
10 mag 2024 | 6,9500 | 7,0500 | 6,9500 | 7,0500 | 7,0500 | 1.231.300 |
09 mag 2024 | 7,0500 | 7,1000 | 6,9500 | 6,9500 | 6,9500 | 1.778.800 |
08 mag 2024 | 7,0500 | 7,0500 | 6,9000 | 7,0500 | 7,0500 | 1.418.000 |
07 mag 2024 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | - |
03 mag 2024 | 6,8500 | 7,0500 | 6,8000 | 6,9000 | 6,9000 | 2.737.400 |
02 mag 2024 | 6,8000 | 7,0000 | 6,8000 | 6,8500 | 6,8500 | 3.211.400 |
30 apr 2024 | 7,1000 | 7,1000 | 6,6500 | 6,7500 | 6,7500 | 11.125.300 |
29 apr 2024 | 7,3500 | 7,3500 | 7,0000 | 7,0500 | 7,0500 | 4.917.200 |
26 apr 2024 | 7,0500 | 7,4000 | 7,0500 | 7,3000 | 7,3000 | 7.320.600 |
25 apr 2024 | 7,0000 | 7,0500 | 6,9500 | 7,0000 | 7,0000 | 1.379.800 |
24 apr 2024 | 7,1500 | 7,1500 | 6,8000 | 7,0500 | 7,0500 | 6.734.300 |
23 apr 2024 | 7,2000 | 7,2500 | 7,0500 | 7,1500 | 7,1500 | 5.260.100 |
22 apr 2024 | 7,3500 | 7,5000 | 7,1500 | 7,1500 | 7,1500 | 4.076.100 |
19 apr 2024 | 7,7000 | 7,7000 | 7,7000 | 7,7000 | 7,7000 | - |
18 apr 2024 | 8,1500 | 8,1500 | 7,6500 | 7,7000 | 7,7000 | 8.872.000 |
17 apr 2024 | 7,9000 | 7,9000 | 7,9000 | 7,9000 | 7,9000 | - |
11 apr 2024 | 7,6000 | 8,0500 | 7,5500 | 7,9000 | 7,9000 | 10.423.600 |
10 apr 2024 | 7,3500 | 7,3500 | 7,3500 | 7,3500 | 7,3500 | - |
09 apr 2024 | 7,3500 | 7,3500 | 7,3500 | 7,3500 | 7,3500 | - |
05 apr 2024 | 7,4500 | 7,5000 | 7,3000 | 7,3500 | 7,3500 | 1.222.100 |
04 apr 2024 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | 7,4500 | - |
03 apr 2024 | 7,6000 | 7,6500 | 7,4500 | 7,4500 | 7,4500 | 3.583.100 |
02 apr 2024 | 7,5000 | 7,6500 | 7,4500 | 7,6000 | 7,6000 | 6.468.100 |
01 apr 2024 | 7,2500 | 7,5000 | 7,2500 | 7,5000 | 7,5000 | 4.957.900 |
29 mar 2024 | 7,2000 | 7,3500 | 6,9500 | 7,2000 | 7,2000 | 3.676.000 |
28 mar 2024 | 7,3000 | 7,3000 | 7,3000 | 7,3000 | 7,3000 | - |
27 mar 2024 | 7,4500 | 7,4500 | 7,2500 | 7,3000 | 7,3000 | 2.399.600 |
26 mar 2024 | 7,3000 | 7,5000 | 7,2000 | 7,5000 | 7,5000 | 3.405.900 |
25 mar 2024 | 7,5000 | 7,5500 | 7,2000 | 7,3000 | 7,3000 | 3.586.200 |
22 mar 2024 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | - |
21 mar 2024 | 7,6000 | 7,7000 | 7,6000 | 7,6000 | 7,6000 | 4.235.800 |
20 mar 2024 | 7,4500 | 7,6000 | 7,4500 | 7,6000 | 7,6000 | 4.360.600 |
19 mar 2024 | 7,4500 | 7,6500 | 7,4000 | 7,4000 | 7,4000 | 42.896.600 |
18 mar 2024 | 7,6500 | 7,6500 | 7,4000 | 7,5000 | 7,5000 | 5.718.000 |
15 mar 2024 | 7,4000 | 7,4000 | 7,4000 | 7,4000 | 7,4000 | - |
14 mar 2024 | 7,3500 | 7,4500 | 7,3500 | 7,4000 | 7,4000 | 3.046.400 |
13 mar 2024 | 7,5000 | 7,5500 | 7,3500 | 7,3500 | 7,3500 | 2.963.700 |
12 mar 2024 | 7,3500 | 7,3500 | 7,3500 | 7,3500 | 7,3500 | - |
11 mar 2024 | 7,2000 | 7,4500 | 7,1500 | 7,3500 | 7,3500 | 5.866.600 |
08 mar 2024 | 7,2500 | 7,2500 | 7,1000 | 7,2000 | 7,2000 | 5.277.300 |
07 mar 2024 | 7,1500 | 7,2500 | 7,0000 | 7,2000 | 7,2000 | 14.692.100 |
06 mar 2024 | 6,8500 | 6,9500 | 6,8000 | 6,9500 | 6,9500 | 1.333.000 |
05 mar 2024 | 6,9500 | 7,0500 | 6,8000 | 6,8500 | 6,8500 | 1.364.900 |
04 mar 2024 | 6,9000 | 7,0500 | 6,8500 | 6,9500 | 6,9500 | 2.596.600 |
01 mar 2024 | 6,9000 | 7,0000 | 6,8500 | 6,9500 | 6,9500 | 2.673.300 |
29 feb 2024 | 6,8000 | 7,0500 | 6,7500 | 6,9500 | 6,9500 | 3.018.900 |
28 feb 2024 | 6,8000 | 7,1000 | 6,7500 | 6,8500 | 6,8500 | 5.645.600 |
27 feb 2024 | 6,9000 | 7,0500 | 6,4500 | 6,8000 | 6,8000 | 14.551.500 |
23 feb 2024 | 6,9000 | 7,0500 | 6,9000 | 7,0000 | 7,0000 | 930.000 |
22 feb 2024 | 7,0500 | 7,0500 | 6,8500 | 6,9000 | 6,9000 | 1.110.300 |
21 feb 2024 | 7,1000 | 7,1000 | 7,0000 | 7,0500 | 7,0500 | 738.500 |
20 feb 2024 | 7,4000 | 7,5500 | 7,0500 | 7,0500 | 7,0500 | 1.166.300 |
19 feb 2024 | 7,4500 | 7,5000 | 7,2500 | 7,4500 | 7,4500 | 1.325.100 |
16 feb 2024 | 7,2500 | 7,5500 | 7,2500 | 7,4500 | 7,4500 | 1.179.300 |
15 feb 2024 | 7,3500 | 7,4000 | 7,3000 | 7,3500 | 7,3500 | 977.100 |
14 feb 2024 | 7,2000 | 7,4000 | 7,2000 | 7,4000 | 7,4000 | 2.237.600 |
13 feb 2024 | 7,2500 | 7,4500 | 7,2000 | 7,3000 | 7,3000 | 6.914.400 |
12 feb 2024 | 7,0000 | 7,3000 | 6,9000 | 7,2000 | 7,2000 | 4.661.300 |
09 feb 2024 | 6,9000 | 6,9000 | 6,8000 | 6,8000 | 6,8000 | 258.500 |
08 feb 2024 | 6,8500 | 6,9500 | 6,8500 | 6,8500 | 6,8500 | 244.400 |
07 feb 2024 | 7,0000 | 7,0000 | 6,8000 | 6,8500 | 6,8500 | 791.100 |
06 feb 2024 | 6,9000 | 7,0000 | 6,8500 | 7,0000 | 7,0000 | 564.100 |
05 feb 2024 | 6,9500 | 7,0000 | 6,8500 | 6,8500 | 6,8500 | 382.600 |
02 feb 2024 | 6,9500 | 7,0000 | 6,8500 | 6,8500 | 6,8500 | 524.700 |
01 feb 2024 | 6,9000 | 7,1000 | 6,9000 | 6,9500 | 6,9500 | 212.300 |
31 gen 2024 | 7,0500 | 7,0500 | 6,9000 | 6,9000 | 6,9000 | 389.200 |
30 gen 2024 | 7,0500 | 7,1000 | 6,9500 | 6,9500 | 6,9500 | 675.500 |
*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...