Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 mag 2024 | 4,7810 | 4,7840 | 4,6545 | 4,6680 | 4,6680 | 34.649 |
29 mag 2024 | 4,8020 | 4,8055 | 4,7960 | 4,8055 | 4,8055 | 461 |
28 mag 2024 | 4,8635 | 4,8990 | 4,8600 | 4,8755 | 4,8755 | 461 |
27 mag 2024 | - | - | - | - | - | - |
24 mag 2024 | 4,8160 | 4,8250 | 4,7725 | 4,7785 | 4,7785 | 689 |
23 mag 2024 | 4,8100 | 4,8480 | 4,8035 | 4,8165 | 4,8165 | 713 |
22 mag 2024 | 5,0750 | 5,0750 | 4,8390 | 4,8675 | 4,8675 | 976 |
21 mag 2024 | 5,0575 | 5,1615 | 5,0575 | 5,1190 | 5,1190 | 568 |
20 mag 2024 | 5,1920 | 5,1985 | 5,0290 | 5,0875 | 5,0875 | 747 |
17 mag 2024 | 4,8650 | 5,0705 | 4,8650 | 5,0570 | 5,0570 | 790 |
16 mag 2024 | 5,0230 | 5,0230 | 4,8820 | 4,8920 | 4,8920 | 1.150 |
15 mag 2024 | 4,9900 | 5,1775 | 4,8640 | 4,9695 | 4,9695 | 724 |
14 mag 2024 | 4,8230 | 5,0820 | 4,8195 | 4,9535 | 4,9535 | 1.046 |
13 mag 2024 | 4,6860 | 4,8090 | 4,6860 | 4,8045 | 4,8045 | 853 |
10 mag 2024 | 4,6460 | 4,7530 | 4,6455 | 4,6935 | 4,6935 | 989 |
09 mag 2024 | 4,5590 | 4,6165 | 4,5385 | 4,6075 | 4,6075 | 905 |
08 mag 2024 | 4,5830 | 4,5940 | 4,5320 | 4,5620 | 4,5620 | 1.097 |
07 mag 2024 | 4,6300 | 4,6370 | 4,5935 | 4,6255 | 4,6255 | 823 |
06 mag 2024 | 4,5925 | 4,6470 | 4,5840 | 4,6345 | 4,6345 | 642 |
03 mag 2024 | 4,5145 | 4,5735 | 4,5045 | 4,5735 | 4,5735 | 879 |
02 mag 2024 | 4,5810 | 4,5810 | 4,4760 | 4,4940 | 4,4940 | 864 |
01 mag 2024 | 4,5405 | 4,5985 | 4,5135 | 4,5525 | 4,5525 | 1.659 |
30 apr 2024 | 4,6750 | 4,6910 | 4,5425 | 4,5645 | 4,5645 | 2.062 |
29 apr 2024 | 4,5730 | 4,6780 | 4,5625 | 4,6590 | 4,6590 | 11.865 |
26 apr 2024 | 4,6245 | 4,6245 | 4,5690 | 4,5690 | 4,5690 | 55.975 |
25 apr 2024 | 4,5705 | 4,5705 | 4,5705 | 4,5705 | 4,5705 | 396 |
24 apr 2024 | 4,4670 | 4,4965 | 4,4670 | 4,4670 | 4,4670 | 417 |
23 apr 2024 | 4,4850 | 4,4905 | 4,4200 | 4,4905 | 4,4905 | 570 |
22 apr 2024 | 4,4785 | 4,5005 | 4,4720 | 4,5005 | 4,5005 | 468 |
19 apr 2024 | 4,4425 | 4,5145 | 4,4425 | 4,5020 | 4,5020 | 248 |
18 apr 2024 | 4,4150 | 4,4405 | 4,4150 | 4,4405 | 4,4405 | 295 |
17 apr 2024 | 4,3715 | 4,3715 | 4,3425 | 4,3425 | 4,3425 | 234 |
16 apr 2024 | 4,3650 | 4,3655 | 4,2800 | 4,3055 | 4,3055 | 314 |
15 apr 2024 | 4,3830 | 4,3830 | 4,2860 | 4,3790 | 4,3790 | 289 |
12 apr 2024 | 4,3400 | 4,3400 | 4,2555 | 4,2575 | 4,2575 | 252 |
11 apr 2024 | 4,2725 | 4,2725 | 4,2305 | 4,2520 | 4,2520 | 355 |
10 apr 2024 | 4,2745 | 4,2820 | 4,2645 | 4,2820 | 4,2820 | 316 |
09 apr 2024 | 4,2770 | 4,2860 | 4,2745 | 4,2860 | 4,2860 | 206 |
08 apr 2024 | 4,1815 | 4,2970 | 4,1815 | 4,2770 | 4,2770 | 223 |
05 apr 2024 | 4,2395 | 4,2395 | 4,2350 | 4,2395 | 4,2395 | 1.377 |
04 apr 2024 | 4,2220 | 4,2465 | 4,2175 | 4,2465 | 4,2465 | 205 |
03 apr 2024 | 4,0725 | 4,2055 | 4,0725 | 4,1930 | 4,1930 | 431 |
02 apr 2024 | 4,0540 | 4,0865 | 4,0540 | 4,0700 | 4,0700 | 458 |
01 apr 2024 | 4,0740 | 4,0740 | 4,0445 | 4,0460 | 4,0460 | 623 |
28 mar 2024 | 4,0195 | 4,0195 | 3,9820 | 4,0035 | 4,0035 | 852 |
27 mar 2024 | 3,9955 | 4,0050 | 3,9690 | 3,9925 | 3,9925 | 715 |
26 mar 2024 | 3,9800 | 3,9985 | 3,9800 | 3,9960 | 3,9960 | 852 |
25 mar 2024 | 3,9995 | 4,0240 | 3,9900 | 4,0070 | 4,0070 | 676 |
22 mar 2024 | 4,0205 | 4,0205 | 3,9900 | 3,9960 | 3,9960 | 1.056 |
21 mar 2024 | 4,0860 | 4,0860 | 4,0310 | 4,0465 | 4,0465 | 867 |
20 mar 2024 | 4,0650 | 4,0775 | 4,0200 | 4,0385 | 4,0385 | 776 |
19 mar 2024 | 4,1145 | 4,1145 | 4,0500 | 4,0585 | 4,0585 | 978 |
18 mar 2024 | 4,1050 | 4,1460 | 4,0940 | 4,1145 | 4,1145 | 950 |
15 mar 2024 | 4,0405 | 4,1205 | 4,0360 | 4,1125 | 4,1125 | 822 |
14 mar 2024 | 4,0550 | 4,0550 | 4,0180 | 4,0370 | 4,0370 | 861 |
13 mar 2024 | 3,9230 | 4,0560 | 3,9205 | 4,0525 | 4,0525 | 828 |
12 mar 2024 | 3,9300 | 3,9400 | 3,8965 | 3,9250 | 3,9250 | 775 |
11 mar 2024 | 3,8870 | 3,9230 | 3,8870 | 3,9225 | 3,9225 | 691 |
08 mar 2024 | 3,9175 | 3,9320 | 3,8780 | 3,8850 | 3,8850 | 693 |
07 mar 2024 | 3,8740 | 3,9310 | 3,8740 | 3,9195 | 3,9195 | 1.243 |
06 mar 2024 | 3,8400 | 3,8915 | 3,8375 | 3,8705 | 3,8705 | 987 |
05 mar 2024 | 3,8465 | 3,8630 | 3,8380 | 3,8440 | 3,8440 | 929 |
04 mar 2024 | 3,8450 | 3,8815 | 3,8435 | 3,8520 | 3,8520 | 1.136 |
01 mar 2024 | 3,8380 | 3,8580 | 3,8090 | 3,8550 | 3,8550 | 1.346 |
29 feb 2024 | 3,8275 | 3,8465 | 3,8250 | 3,8345 | 3,8345 | 2.054 |
28 feb 2024 | 3,8305 | 3,8325 | 3,8015 | 3,8275 | 3,8275 | 7.289 |
27 feb 2024 | 3,8200 | 3,8310 | 3,8200 | 3,8310 | 3,8310 | 23.671 |
26 feb 2024 | 3,8400 | 3,8400 | 3,8240 | 3,8240 | 3,8240 | 515 |
23 feb 2024 | 3,8605 | 3,8820 | 3,8605 | 3,8820 | 3,8820 | 462 |
22 feb 2024 | 3,8965 | 3,8975 | 3,8670 | 3,8975 | 3,8975 | 255 |
21 feb 2024 | 3,8570 | 3,8750 | 3,8560 | 3,8745 | 3,8745 | 358 |
20 feb 2024 | 3,8665 | 3,8665 | 3,8665 | 3,8665 | 3,8665 | 392 |
16 feb 2024 | 3,8265 | 3,8415 | 3,8265 | 3,8380 | 3,8380 | 334 |
15 feb 2024 | 3,7315 | 3,7575 | 3,7315 | 3,7565 | 3,7565 | 273 |
14 feb 2024 | 3,6995 | 3,7005 | 3,6995 | 3,7005 | 3,7005 | 359 |
13 feb 2024 | 3,7315 | 3,7330 | 3,7065 | 3,7140 | 3,7140 | 197 |
12 feb 2024 | 3,7210 | 3,7285 | 3,7210 | 3,7285 | 3,7285 | 200 |
09 feb 2024 | 3,6965 | 3,6965 | 3,6860 | 3,6860 | 3,6860 | 324 |
08 feb 2024 | 3,7425 | 3,7425 | 3,6920 | 3,7055 | 3,7055 | 383 |
07 feb 2024 | 3,7845 | 3,7845 | 3,7350 | 3,7375 | 3,7375 | 351 |
06 feb 2024 | 3,7765 | 3,7915 | 3,7765 | 3,7825 | 3,7825 | 327 |
05 feb 2024 | 3,8050 | 3,8050 | 3,7670 | 3,7720 | 3,7720 | 372 |
02 feb 2024 | 3,8500 | 3,8500 | 3,8215 | 3,8215 | 3,8215 | 529 |
01 feb 2024 | 3,8955 | 3,8955 | 3,8450 | 3,8525 | 3,8525 | 695 |
31 gen 2024 | 3,9110 | 3,9360 | 3,8850 | 3,9025 | 3,9025 | 750 |
30 gen 2024 | 3,8685 | 3,9145 | 3,8590 | 3,9065 | 3,9065 | 562 |
29 gen 2024 | 3,8400 | 3,8730 | 3,8400 | 3,8730 | 3,8730 | 706 |
26 gen 2024 | 3,8660 | 3,8695 | 3,8505 | 3,8505 | 3,8505 | 632 |
25 gen 2024 | 3,8625 | 3,8655 | 3,8600 | 3,8655 | 3,8655 | 413 |
24 gen 2024 | 3,8025 | 3,8850 | 3,7970 | 3,8825 | 3,8825 | 523 |
23 gen 2024 | 3,7960 | 3,7960 | 3,7855 | 3,7905 | 3,7905 | 401 |
22 gen 2024 | 3,7620 | 3,7675 | 3,7620 | 3,7640 | 3,7640 | 493 |
19 gen 2024 | 3,7625 | 3,7880 | 3,7625 | 3,7870 | 3,7870 | 264 |
18 gen 2024 | 3,7275 | 3,7450 | 3,7200 | 3,7450 | 3,7450 | 289 |
17 gen 2024 | 3,7350 | 3,7480 | 3,7295 | 3,7325 | 3,7325 | 319 |
16 gen 2024 | 3,7630 | 3,7750 | 3,7630 | 3,7665 | 3,7665 | 295 |
12 gen 2024 | 3,7870 | 3,7925 | 3,7400 | 3,7400 | 3,7400 | 430 |
11 gen 2024 | 3,7930 | 3,7935 | 3,7765 | 3,7765 | 3,7765 | 292 |
10 gen 2024 | 3,7580 | 3,7840 | 3,7580 | 3,7810 | 3,7810 | 650 |
09 gen 2024 | 3,7875 | 3,7880 | 3,7480 | 3,7485 | 3,7485 | 409 |
*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...