Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 4,2800 | 4,3800 | 4,2000 | 4,3800 | 4,3800 | 500.000 |
30 apr 2024 | 4,2800 | 4,3800 | 4,2000 | 4,2900 | 4,2900 | 72.090.354 |
29 apr 2024 | 4,0400 | 4,2200 | 4,0400 | 4,2000 | 4,2000 | 58.096.221 |
26 apr 2024 | 3,8900 | 4,0700 | 3,8900 | 4,0300 | 4,0300 | 57.631.301 |
25 apr 2024 | 3,9700 | 4,0300 | 3,8700 | 3,9100 | 3,9100 | 57.999.357 |
24 apr 2024 | 3,9700 | 4,0600 | 3,9400 | 4,0500 | 4,0500 | 41.430.880 |
23 apr 2024 | 3,9500 | 4,0600 | 3,9400 | 3,9800 | 3,9800 | 45.257.880 |
22 apr 2024 | 3,9000 | 3,9900 | 3,8100 | 3,9200 | 3,9200 | 33.915.449 |
19 apr 2024 | 3,9800 | 4,0200 | 3,9000 | 3,9200 | 3,9200 | 42.737.665 |
18 apr 2024 | 4,0900 | 4,1300 | 3,9800 | 4,0100 | 4,0100 | 52.332.521 |
17 apr 2024 | 3,8300 | 4,1000 | 3,8300 | 4,0900 | 4,0900 | 64.013.252 |
16 apr 2024 | 4,0900 | 4,1100 | 3,7500 | 3,7600 | 3,7600 | 70.952.239 |
15 apr 2024 | 4,2600 | 4,3100 | 4,0000 | 4,1100 | 4,1100 | 66.192.043 |
12 apr 2024 | 4,4200 | 4,4700 | 4,3100 | 4,3200 | 4,3200 | 39.926.940 |
11 apr 2024 | 4,3400 | 4,5200 | 4,3100 | 4,4500 | 4,4500 | 49.361.300 |
10 apr 2024 | 4,5200 | 4,5200 | 4,3100 | 4,3600 | 4,3600 | 44.938.773 |
09 apr 2024 | 4,5200 | 4,5600 | 4,4400 | 4,5400 | 4,5400 | 39.481.540 |
08 apr 2024 | 4,5500 | 4,5600 | 4,4200 | 4,4400 | 4,4400 | 52.995.726 |
03 apr 2024 | 4,7400 | 4,7400 | 4,5500 | 4,5900 | 4,5900 | 61.240.440 |
02 apr 2024 | 4,8600 | 4,9000 | 4,6800 | 4,7400 | 4,7400 | 69.889.321 |
01 apr 2024 | 4,7800 | 4,9500 | 4,7800 | 4,8900 | 4,8900 | 72.533.227 |
29 mar 2024 | 4,9100 | 4,9300 | 4,7500 | 4,8400 | 4,8400 | 70.059.671 |
28 mar 2024 | 4,6000 | 5,0600 | 4,5600 | 5,0100 | 5,0100 | 160.498.145 |
27 mar 2024 | 4,9600 | 4,9900 | 4,6000 | 4,6000 | 4,6000 | 103.441.446 |
26 mar 2024 | 5,0700 | 5,1800 | 4,9300 | 4,9600 | 4,9600 | 103.133.399 |
25 mar 2024 | 5,4100 | 5,5200 | 5,1300 | 5,1500 | 5,1500 | 159.849.070 |
22 mar 2024 | 5,4000 | 5,5800 | 5,1600 | 5,3100 | 5,3100 | 196.961.378 |
21 mar 2024 | 5,6900 | 5,8000 | 5,4000 | 5,4700 | 5,4700 | 270.657.530 |
20 mar 2024 | 4,9200 | 5,4000 | 4,9200 | 5,2700 | 5,2700 | 208.410.540 |
19 mar 2024 | 4,9900 | 5,0900 | 4,9400 | 4,9400 | 4,9400 | 93.839.270 |
18 mar 2024 | 4,9800 | 4,9800 | 4,8600 | 4,9500 | 4,9500 | 75.219.085 |
15 mar 2024 | 4,8100 | 4,9100 | 4,7500 | 4,9100 | 4,9100 | 58.028.870 |
14 mar 2024 | 4,9500 | 4,9500 | 4,7700 | 4,8400 | 4,8400 | 81.039.291 |
13 mar 2024 | 4,8400 | 5,0600 | 4,8100 | 4,9900 | 4,9900 | 131.132.208 |
12 mar 2024 | 4,7600 | 4,8500 | 4,7500 | 4,8400 | 4,8400 | 67.348.735 |
11 mar 2024 | 4,6400 | 4,7500 | 4,6000 | 4,7400 | 4,7400 | 52.249.346 |
08 mar 2024 | 4,6300 | 4,7300 | 4,5800 | 4,6700 | 4,6700 | 50.768.615 |
07 mar 2024 | 4,8300 | 4,8600 | 4,6300 | 4,6500 | 4,6500 | 74.232.680 |
06 mar 2024 | 4,8500 | 4,9000 | 4,7600 | 4,8100 | 4,8100 | 65.852.929 |
05 mar 2024 | 4,9100 | 5,0300 | 4,8100 | 4,8600 | 4,8600 | 103.254.919 |
04 mar 2024 | 4,9100 | 5,0300 | 4,7600 | 5,0100 | 5,0100 | 102.889.756 |
01 mar 2024 | 4,7600 | 4,9300 | 4,7400 | 4,8900 | 4,8900 | 105.032.186 |
29 feb 2024 | 4,4800 | 4,8300 | 4,4600 | 4,8000 | 4,8000 | 123.508.352 |
28 feb 2024 | 5,0300 | 5,1900 | 4,5300 | 4,5400 | 4,5400 | 186.096.068 |
27 feb 2024 | 4,8100 | 5,0600 | 4,7500 | 5,0300 | 5,0300 | 137.431.945 |
26 feb 2024 | 4,7400 | 5,2000 | 4,6100 | 4,9200 | 4,9200 | 177.099.318 |
23 feb 2024 | 4,6400 | 4,7600 | 4,5400 | 4,7400 | 4,7400 | 146.862.524 |
22 feb 2024 | 4,3900 | 4,7000 | 4,3900 | 4,6400 | 4,6400 | 145.856.843 |
21 feb 2024 | 4,4500 | 4,7200 | 4,3000 | 4,3900 | 4,3900 | 175.219.843 |
20 feb 2024 | 4,0700 | 4,4700 | 4,0000 | 4,4700 | 4,4700 | 109.890.800 |
19 feb 2024 | 3,9500 | 4,0800 | 3,9400 | 4,0600 | 4,0600 | 88.563.199 |
08 feb 2024 | 3,5500 | 3,8300 | 3,5300 | 3,7900 | 3,7900 | 79.828.942 |
07 feb 2024 | 3,4900 | 3,6300 | 3,4200 | 3,5200 | 3,5200 | 79.847.950 |
06 feb 2024 | 3,2100 | 3,5900 | 3,0600 | 3,4400 | 3,4400 | 91.257.323 |
05 feb 2024 | 3,7800 | 3,7800 | 3,3800 | 3,3800 | 3,3800 | 95.061.236 |
02 feb 2024 | 3,5600 | 3,8500 | 3,3900 | 3,7500 | 3,7500 | 129.637.421 |
01 feb 2024 | 3,6500 | 3,8500 | 3,6500 | 3,6500 | 3,6500 | 141.641.753 |
31 gen 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 14.194.300 |
30 gen 2024 | 4,7400 | 4,7800 | 4,4600 | 4,5000 | 4,5000 | 59.241.116 |
29 gen 2024 | 5,0300 | 5,0600 | 4,7500 | 4,7500 | 4,7500 | 60.277.524 |
26 gen 2024 | 5,0700 | 5,1900 | 5,0000 | 5,0300 | 5,0300 | 64.352.494 |
25 gen 2024 | 4,9300 | 5,0800 | 4,8400 | 5,0700 | 5,0700 | 66.103.943 |
24 gen 2024 | 4,9200 | 4,9700 | 4,7200 | 4,9300 | 4,9300 | 67.236.997 |
23 gen 2024 | 4,8200 | 4,9600 | 4,7200 | 4,9300 | 4,9300 | 65.148.584 |
22 gen 2024 | 5,2300 | 5,3100 | 4,7900 | 4,8400 | 4,8400 | 98.527.503 |
19 gen 2024 | 5,2500 | 5,4500 | 5,2200 | 5,3100 | 5,3100 | 83.577.464 |
18 gen 2024 | 5,1900 | 5,3100 | 5,0600 | 5,3000 | 5,3000 | 86.848.889 |
17 gen 2024 | 5,6000 | 5,6300 | 5,2600 | 5,2900 | 5,2900 | 97.517.697 |
16 gen 2024 | 5,8000 | 5,8200 | 5,5300 | 5,6300 | 5,6300 | 109.663.999 |
15 gen 2024 | 5,7400 | 6,0200 | 5,7100 | 5,8500 | 5,8500 | 124.220.485 |
12 gen 2024 | 5,7700 | 6,0400 | 5,7500 | 5,7500 | 5,7500 | 136.925.561 |
11 gen 2024 | 5,5400 | 5,8800 | 5,4800 | 5,8000 | 5,8000 | 126.713.412 |
10 gen 2024 | 5,8100 | 5,9000 | 5,4900 | 5,6800 | 5,6800 | 140.341.275 |
09 gen 2024 | 5,9200 | 6,0000 | 5,7300 | 5,8300 | 5,8300 | 147.594.178 |
08 gen 2024 | 5,8700 | 6,0300 | 5,7700 | 5,9500 | 5,9500 | 224.306.843 |
05 gen 2024 | 5,4800 | 5,9700 | 5,3600 | 5,9700 | 5,9700 | 241.072.990 |
04 gen 2024 | 5,4800 | 5,5000 | 5,3200 | 5,4300 | 5,4300 | 63.780.280 |
03 gen 2024 | 5,5300 | 5,6400 | 5,4100 | 5,5300 | 5,5300 | 85.567.984 |
02 gen 2024 | 5,6300 | 5,7600 | 5,5100 | 5,5100 | 5,5100 | 91.411.100 |
29 dic 2023 | 5,3300 | 5,5700 | 5,3000 | 5,5200 | 5,5200 | 101.003.603 |
28 dic 2023 | 5,3300 | 5,4200 | 5,1500 | 5,3300 | 5,3300 | 104.951.216 |
27 dic 2023 | 5,2300 | 5,4000 | 5,1800 | 5,3600 | 5,3600 | 114.733.940 |
26 dic 2023 | 5,5400 | 5,5800 | 5,1800 | 5,2200 | 5,2200 | 167.254.577 |
25 dic 2023 | 5,5400 | 5,8800 | 5,5400 | 5,5800 | 5,5800 | 185.506.504 |
22 dic 2023 | 6,4300 | 6,4900 | 5,8900 | 5,8900 | 5,8900 | 276.320.228 |
21 dic 2023 | 6,1500 | 6,8000 | 6,1200 | 6,5400 | 6,5400 | 360.903.832 |
20 dic 2023 | 6,3300 | 6,6200 | 6,1700 | 6,2000 | 6,2000 | 393.794.195 |
19 dic 2023 | 5,7400 | 6,3100 | 5,7000 | 6,3100 | 6,3100 | 257.766.735 |
18 dic 2023 | 5,9600 | 5,9700 | 5,7200 | 5,7400 | 5,7400 | 121.850.028 |
15 dic 2023 | 5,7200 | 6,1200 | 5,6100 | 5,9700 | 5,9700 | 185.594.911 |
14 dic 2023 | 5,8000 | 5,8700 | 5,6700 | 5,6900 | 5,6900 | 61.256.790 |
13 dic 2023 | 5,8100 | 5,9200 | 5,7400 | 5,7500 | 5,7500 | 81.294.088 |
12 dic 2023 | 5,8000 | 5,9600 | 5,7800 | 5,8600 | 5,8600 | 118.853.398 |
11 dic 2023 | 5,6400 | 5,7800 | 5,6100 | 5,7700 | 5,7700 | 84.191.603 |
08 dic 2023 | 5,6800 | 5,7300 | 5,5500 | 5,6800 | 5,6800 | 84.645.140 |
07 dic 2023 | 5,6000 | 5,7200 | 5,5500 | 5,6800 | 5,6800 | 81.362.229 |
06 dic 2023 | 5,3500 | 5,6400 | 5,2500 | 5,5700 | 5,5700 | 80.828.300 |
05 dic 2023 | 5,6600 | 5,6900 | 5,3700 | 5,3800 | 5,3800 | 75.061.349 |
04 dic 2023 | 5,7100 | 5,7900 | 5,6400 | 5,6500 | 5,6500 | 79.217.201 |
01 dic 2023 | 5,4800 | 5,7100 | 5,4700 | 5,7000 | 5,7000 | 115.085.389 |
*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...