Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 4,0200 | 4,0440 | 4,0000 | 4,0040 | 4,0040 | 501.603 |
08 mag 2024 | 3,9980 | 4,0440 | 3,9840 | 4,0100 | 4,0100 | 833.546 |
07 mag 2024 | 4,0080 | 4,0300 | 3,9800 | 3,9880 | 3,9880 | 773.435 |
06 mag 2024 | 4,0000 | 4,0340 | 3,9820 | 3,9820 | 3,9820 | 635.471 |
03 mag 2024 | 3,9720 | 4,0440 | 3,9560 | 3,9740 | 3,9740 | 1.309.620 |
02 mag 2024 | 3,8600 | 3,9840 | 3,8600 | 3,9540 | 3,9540 | 1.112.426 |
30 apr 2024 | 3,8780 | 3,9000 | 3,8220 | 3,8640 | 3,8640 | 925.323 |
29 apr 2024 | 3,8500 | 3,9220 | 3,8500 | 3,8920 | 3,8920 | 535.966 |
26 apr 2024 | 3,8200 | 3,8980 | 3,8200 | 3,8920 | 3,8920 | 498.769 |
25 apr 2024 | 3,7800 | 3,8520 | 3,7800 | 3,8240 | 3,8240 | 291.354 |
24 apr 2024 | 3,8680 | 3,8740 | 3,7860 | 3,7980 | 3,7980 | 316.224 |
23 apr 2024 | 3,7500 | 3,8500 | 3,7420 | 3,8480 | 3,8480 | 613.502 |
22 apr 2024 | 3,7780 | 3,7840 | 3,6920 | 3,7480 | 3,7480 | 903.295 |
19 apr 2024 | 3,7360 | 3,7720 | 3,7220 | 3,7720 | 3,7720 | 485.230 |
18 apr 2024 | 3,7400 | 3,7740 | 3,7060 | 3,7740 | 3,7740 | 505.201 |
17 apr 2024 | 3,7060 | 3,7440 | 3,6800 | 3,7220 | 3,7220 | 586.258 |
16 apr 2024 | 3,6800 | 3,7200 | 3,6600 | 3,7000 | 3,7000 | 869.373 |
15 apr 2024 | 3,7400 | 3,7540 | 3,7040 | 3,7260 | 3,7260 | 590.604 |
12 apr 2024 | 3,7620 | 3,7860 | 3,7220 | 3,7400 | 3,7400 | 650.589 |
11 apr 2024 | 3,7900 | 3,8020 | 3,7060 | 3,7540 | 3,7540 | 1.173.012 |
10 apr 2024 | 3,8980 | 3,9000 | 3,7900 | 3,8160 | 3,8160 | 831.173 |
09 apr 2024 | 3,9120 | 3,9140 | 3,8620 | 3,8680 | 3,8680 | 423.991 |
08 apr 2024 | 3,9340 | 3,9340 | 3,8580 | 3,9140 | 3,9140 | 605.901 |
05 apr 2024 | 3,9440 | 3,9500 | 3,8740 | 3,9460 | 3,9460 | 759.335 |
04 apr 2024 | 3,9500 | 3,9880 | 3,9300 | 3,9700 | 3,9700 | 758.219 |
03 apr 2024 | 3,8760 | 3,9500 | 3,8600 | 3,9400 | 3,9400 | 1.103.268 |
02 apr 2024 | 3,8680 | 3,9020 | 3,8460 | 3,8600 | 3,8600 | 808.989 |
28 mar 2024 | 3,9080 | 3,9180 | 3,8520 | 3,8800 | 3,8800 | 978.786 |
27 mar 2024 | 3,9120 | 3,9340 | 3,8740 | 3,8860 | 3,8860 | 1.000.550 |
26 mar 2024 | 3,7840 | 3,9060 | 3,7800 | 3,9060 | 3,9060 | 3.324.916 |
25 mar 2024 | 3,7680 | 3,7880 | 3,6900 | 3,7680 | 3,7680 | 2.001.061 |
22 mar 2024 | 3,5500 | 3,7540 | 3,5120 | 3,7480 | 3,7480 | 3.068.307 |
21 mar 2024 | 3,3780 | 3,5300 | 3,3760 | 3,5300 | 3,5300 | 3.754.667 |
20 mar 2024 | 3,3000 | 3,3080 | 3,2060 | 3,2500 | 3,2500 | 685.458 |
19 mar 2024 | 3,3140 | 3,3220 | 3,2840 | 3,2920 | 3,2920 | 444.594 |
18 mar 2024 | 3,3520 | 3,3580 | 3,3040 | 3,3240 | 3,3240 | 368.464 |
15 mar 2024 | 3,3400 | 3,3700 | 3,3380 | 3,3580 | 3,3580 | 311.069 |
14 mar 2024 | 3,3120 | 3,3840 | 3,3120 | 3,3340 | 3,3340 | 530.221 |
13 mar 2024 | 3,3080 | 3,3420 | 3,2900 | 3,3180 | 3,3180 | 765.255 |
12 mar 2024 | 3,2700 | 3,3060 | 3,2700 | 3,3060 | 3,3060 | 558.446 |
11 mar 2024 | 3,2860 | 3,3020 | 3,2700 | 3,2800 | 3,2800 | 345.537 |
08 mar 2024 | 3,2860 | 3,3080 | 3,2620 | 3,3040 | 3,3040 | 471.992 |
07 mar 2024 | 3,3580 | 3,3580 | 3,2980 | 3,2980 | 3,2980 | 359.149 |
06 mar 2024 | 3,3240 | 3,3540 | 3,2940 | 3,3460 | 3,3460 | 531.750 |
05 mar 2024 | 3,2600 | 3,3180 | 3,2440 | 3,3120 | 3,3120 | 478.882 |
04 mar 2024 | 3,2500 | 3,3000 | 3,2340 | 3,2520 | 3,2520 | 505.251 |
01 mar 2024 | 3,2400 | 3,2800 | 3,2320 | 3,2320 | 3,2320 | 568.561 |
29 feb 2024 | 3,2800 | 3,2800 | 3,2280 | 3,2420 | 3,2420 | 597.720 |
28 feb 2024 | 3,2700 | 3,2700 | 3,2320 | 3,2700 | 3,2700 | 391.491 |
27 feb 2024 | 3,2520 | 3,2680 | 3,2440 | 3,2660 | 3,2660 | 395.549 |
26 feb 2024 | 3,2780 | 3,2920 | 3,2520 | 3,2600 | 3,2600 | 394.413 |
23 feb 2024 | 3,3000 | 3,3120 | 3,2620 | 3,2620 | 3,2620 | 294.374 |
22 feb 2024 | 3,3380 | 3,3600 | 3,2940 | 3,3080 | 3,3080 | 315.717 |
21 feb 2024 | 3,2680 | 3,3360 | 3,2540 | 3,3280 | 3,3280 | 341.770 |
20 feb 2024 | 3,2900 | 3,3080 | 3,2600 | 3,2780 | 3,2780 | 792.346 |
19 feb 2024 | 3,3140 | 3,3140 | 3,2700 | 3,2800 | 3,2800 | 237.845 |
16 feb 2024 | 3,3240 | 3,3240 | 3,2720 | 3,3060 | 3,3060 | 365.916 |
15 feb 2024 | 3,3200 | 3,3220 | 3,2960 | 3,2960 | 3,2960 | 253.905 |
14 feb 2024 | 3,2300 | 3,3060 | 3,2300 | 3,3060 | 3,3060 | 369.978 |
13 feb 2024 | 3,3000 | 3,3300 | 3,2320 | 3,2320 | 3,2320 | 491.955 |
12 feb 2024 | 3,2580 | 3,3120 | 3,2580 | 3,2960 | 3,2960 | 303.173 |
09 feb 2024 | 3,3280 | 3,3380 | 3,2400 | 3,2580 | 3,2580 | 1.079.030 |
08 feb 2024 | 3,4160 | 3,4160 | 3,3080 | 3,3160 | 3,3160 | 1.567.570 |
07 feb 2024 | 3,4700 | 3,4800 | 3,4060 | 3,4100 | 3,4100 | 438.124 |
06 feb 2024 | 3,4400 | 3,4840 | 3,4280 | 3,4840 | 3,4840 | 306.345 |
05 feb 2024 | 3,4460 | 3,4700 | 3,4280 | 3,4400 | 3,4400 | 283.695 |
02 feb 2024 | 3,4100 | 3,4720 | 3,4100 | 3,4400 | 3,4400 | 464.302 |
01 feb 2024 | 3,3920 | 3,4260 | 3,3920 | 3,4080 | 3,4080 | 334.494 |
31 gen 2024 | 3,3960 | 3,4300 | 3,3800 | 3,4300 | 3,4300 | 569.245 |
30 gen 2024 | 3,4080 | 3,4220 | 3,3860 | 3,4060 | 3,4060 | 260.406 |
29 gen 2024 | 3,4160 | 3,4240 | 3,3720 | 3,3900 | 3,3900 | 394.410 |
26 gen 2024 | 3,3940 | 3,4540 | 3,3940 | 3,4000 | 3,4000 | 451.662 |
25 gen 2024 | 3,3600 | 3,4040 | 3,3260 | 3,4000 | 3,4000 | 328.017 |
24 gen 2024 | 3,3540 | 3,4180 | 3,3540 | 3,4000 | 3,4000 | 336.784 |
23 gen 2024 | 3,3040 | 3,3620 | 3,3020 | 3,3420 | 3,3420 | 413.850 |
22 gen 2024 | 3,2400 | 3,3220 | 3,2000 | 3,3140 | 3,3140 | 419.177 |
19 gen 2024 | 3,3200 | 3,3320 | 3,2800 | 3,2800 | 3,2800 | 485.744 |
18 gen 2024 | 3,3380 | 3,3600 | 3,3100 | 3,3240 | 3,3240 | 333.217 |
17 gen 2024 | 3,3320 | 3,3400 | 3,2860 | 3,3400 | 3,3400 | 504.159 |
16 gen 2024 | 3,3460 | 3,3720 | 3,3160 | 3,3400 | 3,3400 | 479.874 |
15 gen 2024 | 3,3540 | 3,3860 | 3,3500 | 3,3820 | 3,3820 | 320.954 |
12 gen 2024 | 3,3520 | 3,3940 | 3,3520 | 3,3740 | 3,3740 | 203.302 |
11 gen 2024 | 3,3740 | 3,4000 | 3,3500 | 3,3520 | 3,3520 | 438.756 |
10 gen 2024 | 3,4020 | 3,4040 | 3,3700 | 3,3720 | 3,3720 | 249.902 |
09 gen 2024 | 3,3820 | 3,4260 | 3,3820 | 3,4180 | 3,4180 | 325.266 |
08 gen 2024 | 3,3500 | 3,4020 | 3,3380 | 3,3940 | 3,3940 | 268.702 |
05 gen 2024 | 3,3620 | 3,3820 | 3,3300 | 3,3680 | 3,3680 | 426.755 |
04 gen 2024 | 3,3520 | 3,3960 | 3,3440 | 3,3900 | 3,3900 | 430.819 |
03 gen 2024 | 3,4240 | 3,4500 | 3,3360 | 3,3640 | 3,3640 | 674.958 |
02 gen 2024 | 3,4200 | 3,4680 | 3,3820 | 3,4060 | 3,4060 | 430.576 |
29 dic 2023 | 3,4640 | 3,4640 | 3,4280 | 3,4360 | 3,4360 | 349.116 |
28 dic 2023 | 3,4440 | 3,4560 | 3,4200 | 3,4480 | 3,4480 | 338.336 |
27 dic 2023 | 3,4500 | 3,4700 | 3,4140 | 3,4420 | 3,4420 | 655.477 |
22 dic 2023 | 3,4540 | 3,4880 | 3,4300 | 3,4480 | 3,4480 | 382.060 |
21 dic 2023 | 3,4260 | 3,4560 | 3,4020 | 3,4540 | 3,4540 | 296.030 |
20 dic 2023 | 3,4160 | 3,4340 | 3,4000 | 3,4200 | 3,4200 | 296.538 |
19 dic 2023 | 3,4060 | 3,4280 | 3,4000 | 3,4160 | 3,4160 | 395.393 |
18 dic 2023 | 3,4500 | 3,4500 | 3,3520 | 3,4200 | 3,4200 | 520.782 |
15 dic 2023 | 3,4140 | 3,4400 | 3,3840 | 3,4080 | 3,4080 | 690.334 |
14 dic 2023 | 3,3400 | 3,4180 | 3,3400 | 3,4080 | 3,4080 | 601.810 |
*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...