Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 3,4000 | 3,6500 | 3,4000 | 3,5300 | 3,5300 | 26.449.154 |
02 mag 2024 | 3,4000 | 3,4200 | 3,2400 | 3,3700 | 3,3700 | 23.172.800 |
01 mag 2024 | 3,1900 | 3,6300 | 3,0000 | 3,4000 | 3,4000 | 94.653.400 |
30 apr 2024 | 2,7600 | 2,8200 | 2,6200 | 2,6500 | 2,6500 | 24.432.600 |
29 apr 2024 | 3,0200 | 3,0300 | 2,7500 | 2,7900 | 2,7900 | 18.040.400 |
26 apr 2024 | 3,0500 | 3,1000 | 2,9600 | 2,9700 | 2,9700 | 19.406.000 |
25 apr 2024 | 3,0000 | 3,1100 | 2,9700 | 3,0700 | 3,0700 | 10.914.000 |
24 apr 2024 | 3,1500 | 3,1700 | 2,9900 | 3,0600 | 3,0600 | 11.825.500 |
23 apr 2024 | 3,1100 | 3,2000 | 3,0900 | 3,1800 | 3,1800 | 13.312.600 |
22 apr 2024 | 2,9400 | 3,1200 | 2,9300 | 3,1200 | 3,1200 | 12.201.500 |
19 apr 2024 | 2,9300 | 2,9900 | 2,9000 | 2,9500 | 2,9500 | 11.524.800 |
18 apr 2024 | 2,9600 | 2,9800 | 2,9100 | 2,9500 | 2,9500 | 9.381.400 |
17 apr 2024 | 2,9500 | 3,0200 | 2,9000 | 2,9700 | 2,9700 | 13.421.400 |
16 apr 2024 | 2,8900 | 2,9500 | 2,8500 | 2,9200 | 2,9200 | 10.803.200 |
15 apr 2024 | 2,8600 | 3,0300 | 2,8500 | 2,9100 | 2,9100 | 21.428.100 |
12 apr 2024 | 2,9600 | 2,9700 | 2,8200 | 2,8400 | 2,8400 | 19.197.600 |
11 apr 2024 | 3,0100 | 3,0600 | 2,8400 | 3,0000 | 3,0000 | 22.043.600 |
10 apr 2024 | 3,1200 | 3,1500 | 2,8900 | 2,9600 | 2,9600 | 34.908.500 |
09 apr 2024 | 3,2800 | 3,3000 | 3,1900 | 3,2200 | 3,2200 | 13.025.500 |
08 apr 2024 | 3,1200 | 3,3000 | 3,1000 | 3,2900 | 3,2900 | 15.027.400 |
05 apr 2024 | 3,1800 | 3,2100 | 3,0900 | 3,1200 | 3,1200 | 13.197.400 |
04 apr 2024 | 3,2900 | 3,3500 | 3,2000 | 3,2200 | 3,2200 | 14.743.300 |
03 apr 2024 | 3,0700 | 3,2800 | 3,0300 | 3,2500 | 3,2500 | 27.253.100 |
02 apr 2024 | 3,1600 | 3,1900 | 3,0600 | 3,0700 | 3,0700 | 24.009.400 |
01 apr 2024 | 3,2400 | 3,3100 | 3,1700 | 3,2100 | 3,2100 | 16.566.900 |
28 mar 2024 | 3,3200 | 3,4100 | 3,1900 | 3,2200 | 3,2200 | 46.176.400 |
27 mar 2024 | 3,2200 | 3,3500 | 3,1700 | 3,3400 | 3,3400 | 22.146.100 |
26 mar 2024 | 3,3800 | 3,4000 | 3,2000 | 3,2000 | 3,2000 | 23.720.000 |
25 mar 2024 | 3,5600 | 3,5700 | 3,3200 | 3,3300 | 3,3300 | 20.829.400 |
22 mar 2024 | 3,6100 | 3,6800 | 3,5300 | 3,5400 | 3,5400 | 16.209.200 |
21 mar 2024 | 3,6700 | 3,8100 | 3,6400 | 3,7100 | 3,7100 | 20.295.200 |
20 mar 2024 | 3,5500 | 3,6500 | 3,4300 | 3,5900 | 3,5900 | 25.430.000 |
19 mar 2024 | 3,5700 | 3,6200 | 3,4400 | 3,5100 | 3,5100 | 23.909.200 |
18 mar 2024 | 3,7500 | 3,8400 | 3,5600 | 3,6300 | 3,6300 | 25.315.500 |
15 mar 2024 | 3,7700 | 4,0300 | 3,7200 | 3,9000 | 3,9000 | 60.398.600 |
14 mar 2024 | 3,8000 | 3,8700 | 3,5800 | 3,7500 | 3,7500 | 40.403.800 |
13 mar 2024 | 3,4400 | 3,8200 | 3,3700 | 3,7500 | 3,7500 | 49.733.300 |
12 mar 2024 | 3,3600 | 3,5400 | 3,2300 | 3,4400 | 3,4400 | 50.979.800 |
11 mar 2024 | 3,4500 | 3,4500 | 3,1900 | 3,2500 | 3,2500 | 38.907.200 |
08 mar 2024 | 3,8500 | 3,8500 | 3,3200 | 3,4200 | 3,4200 | 64.112.200 |
07 mar 2024 | 3,6800 | 4,0200 | 3,5600 | 3,6600 | 3,6600 | 132.645.100 |
06 mar 2024 | 3,1800 | 4,4000 | 1,7000 | 3,4600 | 3,4600 | 145.888.500 |
05 mar 2024 | 2,7900 | 3,2500 | 2,7500 | 3,2200 | 3,2200 | 54.004.700 |
04 mar 2024 | 3,6400 | 3,6500 | 2,7000 | 2,7300 | 2,7300 | 141.524.400 |
01 mar 2024 | 3,4500 | 3,8900 | 3,3200 | 3,5500 | 3,5500 | 123.290.300 |
29 feb 2024 | 4,5800 | 4,8100 | 4,5700 | 4,7900 | 4,7900 | 26.854.100 |
28 feb 2024 | 4,6600 | 4,6800 | 4,5200 | 4,5400 | 4,5400 | 10.473.100 |
27 feb 2024 | 4,4500 | 4,7400 | 4,4400 | 4,6900 | 4,6900 | 16.760.000 |
26 feb 2024 | 4,5200 | 4,5200 | 4,3800 | 4,4100 | 4,4100 | 14.082.900 |
23 feb 2024 | 4,6000 | 4,7100 | 4,5000 | 4,5200 | 4,5200 | 15.391.700 |
22 feb 2024 | 4,5200 | 4,6800 | 4,5100 | 4,6200 | 4,6200 | 14.260.700 |
21 feb 2024 | 4,6500 | 4,6800 | 4,4800 | 4,5000 | 4,5000 | 18.489.500 |
20 feb 2024 | 4,7900 | 4,8400 | 4,6400 | 4,6900 | 4,6900 | 16.182.700 |
16 feb 2024 | 4,8700 | 5,0100 | 4,7600 | 4,9000 | 4,9000 | 23.783.500 |
15 feb 2024 | 4,7000 | 4,9500 | 4,6900 | 4,9300 | 4,9300 | 25.785.200 |
14 feb 2024 | 4,6600 | 4,7400 | 4,4100 | 4,6400 | 4,6400 | 28.186.100 |
13 feb 2024 | 4,6600 | 4,7500 | 4,4900 | 4,5900 | 4,5900 | 36.406.800 |
13 feb 2024 | 0.05 Dividendo |
12 feb 2024 | 4,9900 | 5,5300 | 4,8700 | 4,8900 | 4,8400 | 71.404.500 |
09 feb 2024 | 4,2000 | 4,9000 | 4,0200 | 4,9000 | 4,8499 | 84.139.700 |
08 feb 2024 | 4,3000 | 4,6300 | 4,0500 | 4,1900 | 4,1472 | 62.580.500 |
07 feb 2024 | 4,2500 | 4,6000 | 3,6000 | 4,4800 | 4,4342 | 173.398.500 |
06 feb 2024 | 5,4700 | 5,5000 | 3,9600 | 4,2000 | 4,1571 | 147.098.600 |
05 feb 2024 | 5,9800 | 5,9800 | 5,3900 | 5,4000 | 5,3448 | 55.382.300 |
02 feb 2024 | 5,6500 | 6,2400 | 5,5800 | 6,0400 | 5,9782 | 60.395.200 |
01 feb 2024 | 6,5500 | 6,5600 | 5,5100 | 5,7500 | 5,6912 | 125.980.700 |
31 gen 2024 | 5,9600 | 7,1800 | 5,5800 | 6,4700 | 6,4038 | 128.848.500 |
30 gen 2024 | 10,4400 | 10,5100 | 10,3700 | 10,3800 | 10,2739 | 10.779.500 |
29 gen 2024 | 10,3900 | 10,5200 | 10,3000 | 10,4400 | 10,3333 | 9.019.000 |
26 gen 2024 | 10,2000 | 10,4500 | 10,2000 | 10,4200 | 10,3135 | 8.737.800 |
25 gen 2024 | 10,4000 | 10,4400 | 10,0700 | 10,2100 | 10,1056 | 8.781.500 |
24 gen 2024 | 10,3300 | 10,4500 | 10,2300 | 10,3100 | 10,2046 | 4.807.300 |
23 gen 2024 | 10,1500 | 10,3700 | 10,1400 | 10,2500 | 10,1452 | 6.496.300 |
22 gen 2024 | 10,0200 | 10,2000 | 10,0000 | 10,1700 | 10,0660 | 7.940.800 |
19 gen 2024 | 9,8000 | 9,9800 | 9,7400 | 9,9700 | 9,8681 | 7.073.500 |
18 gen 2024 | 9,8500 | 9,9600 | 9,7400 | 9,8300 | 9,7295 | 5.599.400 |
17 gen 2024 | 9,7000 | 9,8700 | 9,6600 | 9,7900 | 9,6899 | 6.416.200 |
16 gen 2024 | 9,9000 | 9,9700 | 9,8000 | 9,8200 | 9,7196 | 6.891.200 |
12 gen 2024 | 10,2000 | 10,3000 | 9,9500 | 10,0000 | 9,8978 | 6.023.500 |
11 gen 2024 | 10,4500 | 10,4900 | 10,0800 | 10,1500 | 10,0462 | 9.018.500 |
10 gen 2024 | 10,4900 | 10,5500 | 10,3800 | 10,5300 | 10,4223 | 5.042.100 |
09 gen 2024 | 10,4500 | 10,6200 | 10,4300 | 10,4600 | 10,3530 | 5.769.400 |
08 gen 2024 | 10,3300 | 10,6000 | 10,2900 | 10,5900 | 10,4817 | 6.324.500 |
05 gen 2024 | 10,2100 | 10,6200 | 10,1700 | 10,4600 | 10,3530 | 9.850.300 |
04 gen 2024 | 10,1900 | 10,3300 | 10,1300 | 10,2200 | 10,1155 | 6.573.400 |
03 gen 2024 | 10,3000 | 10,3900 | 10,1600 | 10,2300 | 10,1254 | 9.689.800 |
02 gen 2024 | 10,2000 | 10,6100 | 10,1100 | 10,4100 | 10,3036 | 9.262.300 |
29 dic 2023 | 10,3800 | 10,4200 | 10,2200 | 10,2300 | 10,1254 | 5.281.500 |
28 dic 2023 | 10,1900 | 10,4200 | 10,1900 | 10,4200 | 10,3135 | 5.202.400 |
27 dic 2023 | 10,3400 | 10,3400 | 10,1600 | 10,2200 | 10,1155 | 5.569.300 |
26 dic 2023 | 10,1000 | 10,3600 | 10,0700 | 10,3000 | 10,1947 | 6.551.200 |
22 dic 2023 | 10,1000 | 10,2000 | 10,0100 | 10,0800 | 9,9769 | 9.643.700 |
21 dic 2023 | 10,2400 | 10,2600 | 9,9600 | 10,0600 | 9,9571 | 13.781.500 |
20 dic 2023 | 10,5100 | 10,6500 | 10,1500 | 10,1600 | 10,0561 | 10.892.900 |
19 dic 2023 | 10,5400 | 10,6400 | 10,4700 | 10,5600 | 10,4520 | 10.523.500 |
18 dic 2023 | 10,8000 | 10,8500 | 10,4600 | 10,5400 | 10,4322 | 12.694.900 |
15 dic 2023 | 11,3000 | 11,3300 | 10,9100 | 10,9600 | 10,8479 | 29.446.800 |
14 dic 2023 | 11,0000 | 11,4900 | 11,0000 | 11,3200 | 11,2043 | 21.929.900 |
13 dic 2023 | 9,8900 | 10,6300 | 9,8500 | 10,5900 | 10,4817 | 17.273.300 |
12 dic 2023 | 9,8400 | 10,0500 | 9,7300 | 9,8700 | 9,7691 | 9.254.800 |
*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...