Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 4,3300 | 4,4000 | 4,2000 | 4,2500 | 4,2500 | 16.600 |
29 apr 2024 | 4,2800 | 4,4000 | 4,1800 | 4,3700 | 4,3700 | 4.000 |
26 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 1.200 |
25 apr 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
24 apr 2024 | 4,3400 | 4,3400 | 4,1800 | 4,1800 | 4,1800 | 1.400 |
23 apr 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
22 apr 2024 | 4,3000 | 4,5000 | 4,1800 | 4,1800 | 4,1800 | 24.500 |
19 apr 2024 | 4,2900 | 4,2900 | 4,2000 | 4,2100 | 4,2100 | 8.700 |
18 apr 2024 | 4,0100 | 4,2500 | 4,0100 | 4,1800 | 4,1800 | 19.000 |
17 apr 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 1.200 |
16 apr 2024 | 4,2000 | 4,2000 | 4,0000 | 4,0100 | 4,0100 | 34.600 |
15 apr 2024 | 4,2900 | 4,3000 | 4,0500 | 4,0500 | 4,0500 | 6.100 |
12 apr 2024 | 4,1000 | 4,2600 | 4,1000 | 4,2600 | 4,2600 | 5.200 |
11 apr 2024 | 4,1600 | 4,2500 | 4,1600 | 4,2000 | 4,2000 | 3.900 |
10 apr 2024 | 4,1100 | 4,1600 | 4,0700 | 4,0700 | 4,0700 | 11.500 |
09 apr 2024 | 4,1500 | 4,1500 | 4,1100 | 4,1100 | 4,1100 | 1.500 |
08 apr 2024 | 4,1200 | 4,1200 | 4,0600 | 4,0700 | 4,0700 | 7.200 |
05 apr 2024 | 4,1300 | 4,1800 | 4,1100 | 4,1100 | 4,1100 | 1.800 |
04 apr 2024 | 4,2000 | 4,2400 | 4,1100 | 4,2400 | 4,2400 | 5.800 |
03 apr 2024 | 4,3200 | 4,3200 | 4,1500 | 4,1500 | 4,1500 | 1.500 |
02 apr 2024 | 4,2500 | 4,2500 | 4,1000 | 4,2100 | 4,2100 | 3.000 |
01 apr 2024 | 4,2600 | 4,3300 | 4,1100 | 4,1300 | 4,1300 | 15.300 |
28 mar 2024 | 4,3900 | 4,3900 | 4,2200 | 4,2900 | 4,2900 | 5.100 |
27 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 500 |
26 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 1.200 |
25 mar 2024 | 4,2100 | 4,2200 | 4,2100 | 4,2200 | 4,2200 | 1.100 |
22 mar 2024 | 4,1700 | 4,3700 | 4,1700 | 4,3000 | 4,3000 | 10.300 |
21 mar 2024 | 4,3900 | 4,5100 | 4,3500 | 4,4000 | 4,4000 | 7.200 |
20 mar 2024 | 4,3300 | 4,3800 | 4,2300 | 4,3800 | 4,3800 | 5.000 |
19 mar 2024 | 4,1600 | 4,2600 | 4,0300 | 4,0600 | 4,0600 | 13.900 |
18 mar 2024 | 4,1400 | 4,2900 | 4,1000 | 4,1100 | 4,1100 | 7.200 |
15 mar 2024 | 4,1600 | 4,2900 | 4,1600 | 4,2900 | 4,2900 | 13.700 |
14 mar 2024 | 4,2700 | 4,3600 | 4,0200 | 4,2000 | 4,2000 | 17.000 |
13 mar 2024 | 4,5500 | 4,5500 | 4,2700 | 4,2700 | 4,2700 | 6.800 |
12 mar 2024 | 4,4900 | 4,5300 | 4,4600 | 4,4600 | 4,4600 | 3.300 |
11 mar 2024 | 4,5000 | 4,6000 | 4,4900 | 4,4900 | 4,4900 | 5.900 |
08 mar 2024 | 4,5100 | 4,5800 | 4,4900 | 4,5800 | 4,5800 | 5.300 |
07 mar 2024 | 4,3600 | 4,5600 | 4,3500 | 4,5000 | 4,5000 | 15.100 |
06 mar 2024 | 4,5000 | 4,5400 | 4,3000 | 4,5000 | 4,5000 | 5.900 |
05 mar 2024 | 4,4700 | 4,5000 | 4,3600 | 4,4800 | 4,4800 | 2.000 |
04 mar 2024 | 4,3200 | 4,4000 | 4,3200 | 4,4000 | 4,4000 | 1.400 |
01 mar 2024 | 4,2800 | 4,4900 | 4,2500 | 4,4000 | 4,4000 | 6.400 |
29 feb 2024 | 4,3900 | 4,5000 | 4,3500 | 4,4000 | 4,4000 | 2.900 |
28 feb 2024 | 4,3000 | 4,3300 | 4,2600 | 4,3300 | 4,3300 | 7.600 |
27 feb 2024 | 4,3100 | 4,3300 | 4,3100 | 4,3300 | 4,3300 | 2.000 |
26 feb 2024 | 4,2000 | 4,3900 | 4,2000 | 4,3300 | 4,3300 | 4.100 |
23 feb 2024 | 4,1200 | 4,3700 | 4,0800 | 4,2200 | 4,2200 | 16.300 |
22 feb 2024 | 4,2400 | 4,2900 | 4,2000 | 4,2000 | 4,2000 | 3.400 |
21 feb 2024 | 4,1500 | 4,2500 | 4,0700 | 4,2500 | 4,2500 | 4.900 |
20 feb 2024 | 4,1700 | 4,2200 | 3,9000 | 4,0700 | 4,0700 | 18.000 |
16 feb 2024 | 3,9000 | 4,1600 | 3,9000 | 4,1100 | 4,1100 | 5.200 |
15 feb 2024 | 4,1100 | 4,1200 | 4,0500 | 4,0900 | 4,0900 | 1.800 |
14 feb 2024 | 4,1300 | 4,1300 | 4,0500 | 4,1200 | 4,1200 | 5.600 |
13 feb 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 1.300 |
12 feb 2024 | 3,8900 | 4,2300 | 3,8900 | 4,1200 | 4,1200 | 4.500 |
09 feb 2024 | 4,0100 | 4,1000 | 3,9100 | 4,1000 | 4,1000 | 6.500 |
08 feb 2024 | 4,2200 | 4,2200 | 4,0200 | 4,0300 | 4,0300 | 3.600 |
07 feb 2024 | 4,0600 | 4,2100 | 3,9500 | 4,0900 | 4,0900 | 24.900 |
06 feb 2024 | 4,6000 | 4,6000 | 4,1700 | 4,1700 | 4,1700 | 8.500 |
05 feb 2024 | 4,5100 | 4,6000 | 4,5100 | 4,6000 | 4,6000 | 8.700 |
02 feb 2024 | 4,4400 | 4,6100 | 4,4400 | 4,6100 | 4,6100 | 1.700 |
01 feb 2024 | 4,4300 | 4,5200 | 4,4000 | 4,5200 | 4,5200 | 2.200 |
31 gen 2024 | 4,6000 | 4,6200 | 4,4300 | 4,4300 | 4,4300 | 4.600 |
30 gen 2024 | 4,6300 | 4,6300 | 4,4200 | 4,6000 | 4,6000 | 7.100 |
29 gen 2024 | 4,6600 | 4,6900 | 4,3700 | 4,6400 | 4,6400 | 10.600 |
26 gen 2024 | 4,4800 | 4,6400 | 4,4100 | 4,6400 | 4,6400 | 1.800 |
25 gen 2024 | 4,7000 | 4,7000 | 4,5300 | 4,6000 | 4,6000 | 6.400 |
24 gen 2024 | 4,6100 | 4,6500 | 4,6100 | 4,6300 | 4,6300 | 2.300 |
23 gen 2024 | 4,6800 | 4,7500 | 4,6200 | 4,6200 | 4,6200 | 8.500 |
22 gen 2024 | 4,5700 | 4,7300 | 4,5700 | 4,5700 | 4,5700 | 4.200 |
19 gen 2024 | 4,5600 | 4,6300 | 4,5600 | 4,5800 | 4,5800 | 5.000 |
18 gen 2024 | 4,6000 | 4,6400 | 4,6000 | 4,6400 | 4,6400 | 1.600 |
17 gen 2024 | 4,8100 | 4,8100 | 4,6400 | 4,6400 | 4,6400 | 13.900 |
16 gen 2024 | 4,7900 | 4,9000 | 4,6200 | 4,7100 | 4,7100 | 26.300 |
12 gen 2024 | 4,7800 | 4,9200 | 4,6500 | 4,7000 | 4,7000 | 20.600 |
11 gen 2024 | 4,6200 | 4,8000 | 4,6100 | 4,7000 | 4,7000 | 28.400 |
10 gen 2024 | 4,3200 | 4,8800 | 4,2800 | 4,6000 | 4,6000 | 60.500 |
09 gen 2024 | 4,2800 | 4,2900 | 4,1800 | 4,2700 | 4,2700 | 2.800 |
08 gen 2024 | 4,2700 | 4,2800 | 4,2200 | 4,2600 | 4,2600 | 8.000 |
05 gen 2024 | 4,2600 | 4,2800 | 4,2200 | 4,2400 | 4,2400 | 6.600 |
04 gen 2024 | 4,2600 | 4,2800 | 4,2300 | 4,2600 | 4,2600 | 2.600 |
03 gen 2024 | 4,1100 | 4,2200 | 4,1100 | 4,2200 | 4,2200 | 2.400 |
02 gen 2024 | 4,2000 | 4,2800 | 4,1900 | 4,2500 | 4,2500 | 7.100 |
29 dic 2023 | 4,1200 | 4,1900 | 4,1200 | 4,1800 | 4,1800 | 2.800 |
28 dic 2023 | 4,0600 | 4,1500 | 4,0600 | 4,0800 | 4,0800 | 11.200 |
27 dic 2023 | 4,0200 | 4,1200 | 4,0200 | 4,1200 | 4,1200 | 3.600 |
26 dic 2023 | 4,0200 | 4,1500 | 4,0200 | 4,1500 | 4,1500 | 1.000 |
22 dic 2023 | 3,9600 | 4,1600 | 3,9600 | 4,1600 | 4,1600 | 8.900 |
21 dic 2023 | 3,9900 | 4,0000 | 3,9400 | 3,9400 | 3,9400 | 2.000 |
20 dic 2023 | 3,9000 | 3,9900 | 3,7800 | 3,9900 | 3,9900 | 4.400 |
19 dic 2023 | 3,9400 | 3,9400 | 3,7400 | 3,8500 | 3,8500 | 4.900 |
18 dic 2023 | 3,7300 | 3,9800 | 3,6800 | 3,8300 | 3,8300 | 5.600 |
15 dic 2023 | 3,6800 | 3,9700 | 3,6500 | 3,9600 | 3,9600 | 43.500 |
14 dic 2023 | 3,6000 | 3,6500 | 3,6000 | 3,6400 | 3,6400 | 17.500 |
13 dic 2023 | 3,5200 | 3,6300 | 3,5200 | 3,5700 | 3,5700 | 5.000 |
12 dic 2023 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 800 |
11 dic 2023 | 3,5200 | 3,5700 | 3,5200 | 3,5700 | 3,5700 | 1.000 |
08 dic 2023 | 3,4900 | 3,5300 | 3,4700 | 3,5200 | 3,5200 | 6.500 |
07 dic 2023 | 3,4800 | 3,4900 | 3,4600 | 3,4600 | 3,4600 | 2.300 |
06 dic 2023 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 1.400 |
*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...