Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 4.302,85 | 4.324,25 | 4.241,20 | 4.273,60 | 4.273,60 | 1.911 |
30 apr 2024 | 4.230,25 | 4.271,00 | 4.144,00 | 4.253,30 | 4.253,30 | 3.478 |
29 apr 2024 | 4.111,40 | 4.247,00 | 4.111,40 | 4.205,75 | 4.205,75 | 1.283 |
26 apr 2024 | 4.148,45 | 4.205,95 | 4.124,50 | 4.195,15 | 4.195,15 | 1.433 |
25 apr 2024 | 4.144,00 | 4.157,90 | 4.092,05 | 4.133,30 | 4.133,30 | 1.089 |
24 apr 2024 | 4.171,30 | 4.179,35 | 4.113,00 | 4.120,85 | 4.120,85 | 1.287 |
23 apr 2024 | 4.277,95 | 4.277,95 | 4.124,45 | 4.145,20 | 4.145,20 | 924 |
22 apr 2024 | 4.166,40 | 4.178,55 | 4.094,40 | 4.140,70 | 4.140,70 | 1.813 |
19 apr 2024 | 4.107,35 | 4.155,00 | 4.076,20 | 4.119,75 | 4.119,75 | 1.064 |
18 apr 2024 | 4.196,65 | 4.196,65 | 4.083,45 | 4.107,35 | 4.107,35 | 1.685 |
16 apr 2024 | 4.050,10 | 4.136,50 | 4.050,10 | 4.114,65 | 4.114,65 | 448 |
15 apr 2024 | 4.160,00 | 4.160,00 | 4.095,00 | 4.101,65 | 4.101,65 | 3.408 |
12 apr 2024 | 4.180,00 | 4.233,55 | 4.142,15 | 4.160,40 | 4.160,40 | 1.015 |
10 apr 2024 | 4.235,00 | 4.242,05 | 4.175,10 | 4.187,20 | 4.187,20 | 1.808 |
09 apr 2024 | 4.328,00 | 4.328,00 | 4.220,05 | 4.231,45 | 4.231,45 | 1.389 |
08 apr 2024 | 4.349,40 | 4.362,10 | 4.267,95 | 4.296,15 | 4.296,15 | 936 |
05 apr 2024 | 4.362,65 | 4.411,95 | 4.330,85 | 4.345,30 | 4.345,30 | 999 |
04 apr 2024 | 4.350,00 | 4.363,85 | 4.310,00 | 4.323,00 | 4.323,00 | 5.046 |
03 apr 2024 | 4.346,90 | 4.387,05 | 4.346,90 | 4.364,40 | 4.364,40 | 1.012 |
02 apr 2024 | 4.404,45 | 4.439,95 | 4.315,65 | 4.346,90 | 4.346,90 | 1.682 |
01 apr 2024 | 4.277,35 | 4.477,00 | 4.236,65 | 4.449,15 | 4.449,15 | 724 |
28 mar 2024 | 4.400,05 | 4.629,90 | 4.182,00 | 4.193,45 | 4.193,45 | 6.908 |
27 mar 2024 | 4.296,20 | 4.940,00 | 4.082,00 | 4.404,95 | 4.404,95 | 3.875 |
26 mar 2024 | 4.131,70 | 4.330,95 | 4.131,70 | 4.270,40 | 4.270,40 | 1.565 |
22 mar 2024 | 4.364,40 | 4.364,40 | 4.313,65 | 4.346,70 | 4.346,70 | 597 |
21 mar 2024 | 4.400,00 | 4.431,65 | 4.325,70 | 4.349,75 | 4.349,75 | 1.004 |
20 mar 2024 | 4.332,00 | 4.399,00 | 4.281,60 | 4.369,75 | 4.369,75 | 358 |
19 mar 2024 | 4.317,35 | 4.376,85 | 4.303,55 | 4.331,70 | 4.331,70 | 1.127 |
18 mar 2024 | 4.379,50 | 4.380,00 | 4.296,00 | 4.330,95 | 4.330,95 | 765 |
15 mar 2024 | 4.333,95 | 4.401,65 | 4.222,90 | 4.379,50 | 4.379,50 | 543 |
14 mar 2024 | 4.268,00 | 4.275,75 | 4.212,00 | 4.249,45 | 4.249,45 | 2.684 |
13 mar 2024 | 4.310,75 | 4.384,25 | 4.199,55 | 4.267,10 | 4.267,10 | 3.292 |
12 mar 2024 | 4.389,50 | 4.443,30 | 4.289,25 | 4.316,05 | 4.316,05 | 1.314 |
11 mar 2024 | 4.520,05 | 4.535,95 | 4.354,05 | 4.389,15 | 4.389,15 | 637 |
07 mar 2024 | 4.599,95 | 4.600,00 | 4.510,00 | 4.523,95 | 4.523,95 | 926 |
06 mar 2024 | 4.637,05 | 4.653,15 | 4.530,00 | 4.546,00 | 4.546,00 | 554 |
05 mar 2024 | 4.583,45 | 4.676,35 | 4.583,40 | 4.627,55 | 4.627,55 | 1.286 |
04 mar 2024 | 4.525,30 | 4.630,45 | 4.499,25 | 4.572,40 | 4.572,40 | 853 |
01 mar 2024 | 4.590,00 | 4.599,95 | 4.531,80 | 4.583,85 | 4.583,85 | 927 |
29 feb 2024 | 4.599,95 | 4.671,00 | 4.560,25 | 4.598,70 | 4.598,70 | 1.761 |
28 feb 2024 | 4.398,90 | 4.600,00 | 4.378,50 | 4.569,90 | 4.569,90 | 1.060 |
27 feb 2024 | 4.400,20 | 4.433,50 | 4.351,55 | 4.381,35 | 4.381,35 | 568 |
26 feb 2024 | 4.456,30 | 4.486,00 | 4.390,00 | 4.399,40 | 4.399,40 | 573 |
23 feb 2024 | 4.579,80 | 4.579,80 | 4.446,05 | 4.455,85 | 4.455,85 | 931 |
22 feb 2024 | 4.598,35 | 4.598,35 | 4.440,45 | 4.490,00 | 4.490,00 | 576 |
21 feb 2024 | 4.612,30 | 4.634,30 | 4.471,00 | 4.508,15 | 4.508,15 | 1.195 |
20 feb 2024 | 4.605,35 | 4.632,00 | 4.596,65 | 4.606,50 | 4.606,50 | 859 |
19 feb 2024 | 4.588,25 | 4.676,35 | 4.551,10 | 4.599,15 | 4.599,15 | 918 |
16 feb 2024 | 4.530,15 | 4.620,00 | 4.480,70 | 4.585,15 | 4.585,15 | 2.055 |
15 feb 2024 | 4.593,95 | 4.622,10 | 4.517,30 | 4.544,90 | 4.544,90 | 1.561 |
14 feb 2024 | 4.329,90 | 4.519,85 | 4.318,00 | 4.494,35 | 4.494,35 | 3.660 |
13 feb 2024 | 4.394,70 | 4.406,55 | 4.305,05 | 4.330,65 | 4.330,65 | 1.221 |
12 feb 2024 | 4.357,25 | 4.560,50 | 4.342,25 | 4.361,25 | 4.361,25 | 1.609 |
09 feb 2024 | 4.521,75 | 4.521,75 | 4.345,00 | 4.359,75 | 4.359,75 | 1.494 |
08 feb 2024 | 4.672,70 | 4.672,70 | 4.500,00 | 4.506,05 | 4.506,05 | 1.092 |
07 feb 2024 | 4.803,85 | 4.803,85 | 4.575,10 | 4.588,60 | 4.588,60 | 1.208 |
06 feb 2024 | 4.700,05 | 4.838,90 | 4.700,05 | 4.767,20 | 4.767,20 | 5.245 |
05 feb 2024 | 4.744,25 | 4.800,00 | 4.658,70 | 4.707,25 | 4.707,25 | 2.488 |
02 feb 2024 | 4.674,85 | 4.710,00 | 4.568,50 | 4.649,10 | 4.649,10 | 4.722 |
01 feb 2024 | 4.390,85 | 4.699,85 | 4.347,75 | 4.586,15 | 4.586,15 | 5.943 |
31 gen 2024 | 4.369,85 | 4.369,85 | 4.300,70 | 4.321,75 | 4.321,75 | 345 |
30 gen 2024 | 4.352,60 | 4.362,05 | 4.330,45 | 4.341,10 | 4.341,10 | 2.682 |
29 gen 2024 | 4.299,00 | 4.380,60 | 4.295,95 | 4.337,65 | 4.337,65 | 1.395 |
25 gen 2024 | 4.226,70 | 4.299,50 | 4.177,25 | 4.286,25 | 4.286,25 | 589 |
24 gen 2024 | 4.181,90 | 4.246,00 | 4.163,15 | 4.226,65 | 4.226,65 | 628 |
23 gen 2024 | 4.227,95 | 4.255,60 | 4.141,15 | 4.173,40 | 4.173,40 | 612 |
19 gen 2024 | 4.272,15 | 4.288,90 | 4.265,60 | 4.276,65 | 4.276,65 | 786 |
18 gen 2024 | - | - | - | - | - | - |
17 gen 2024 | 4.279,90 | 4.329,75 | 4.205,80 | 4.248,50 | 4.248,50 | 1.724 |
16 gen 2024 | 4.350,00 | 4.360,00 | 4.230,40 | 4.266,70 | 4.266,70 | 1.135 |
15 gen 2024 | 4.352,00 | 4.400,00 | 4.343,75 | 4.360,60 | 4.360,60 | 1.495 |
12 gen 2024 | 4.359,45 | 4.360,00 | 4.324,35 | 4.349,10 | 4.349,10 | 1.145 |
11 gen 2024 | 4.392,15 | 4.410,10 | 4.325,10 | 4.334,70 | 4.334,70 | 622 |
10 gen 2024 | 4.365,65 | 4.411,05 | 4.365,65 | 4.400,45 | 4.400,45 | 1.235 |
09 gen 2024 | 4.365,85 | 4.400,00 | 4.351,70 | 4.375,10 | 4.375,10 | 802 |
08 gen 2024 | 4.405,80 | 4.411,00 | 4.345,25 | 4.388,95 | 4.388,95 | 3.147 |
05 gen 2024 | 4.352,05 | 4.420,75 | 4.352,05 | 4.401,60 | 4.401,60 | 1.427 |
04 gen 2024 | 4.394,80 | 4.405,00 | 4.373,35 | 4.392,10 | 4.392,10 | 2.532 |
03 gen 2024 | 4.300,00 | 4.385,00 | 4.295,25 | 4.376,55 | 4.376,55 | 2.547 |
02 gen 2024 | 4.298,85 | 4.298,85 | 4.259,55 | 4.291,15 | 4.291,15 | 682 |
01 gen 2024 | 4.252,05 | 4.284,05 | 4.238,20 | 4.260,75 | 4.260,75 | 702 |
29 dic 2023 | 4.317,15 | 4.317,15 | 4.227,60 | 4.268,60 | 4.268,60 | 1.594 |
28 dic 2023 | 4.297,00 | 4.331,20 | 4.245,80 | 4.265,00 | 4.265,00 | 896 |
27 dic 2023 | 4.236,15 | 4.278,00 | 4.219,65 | 4.246,25 | 4.246,25 | 618 |
26 dic 2023 | 4.275,90 | 4.275,90 | 4.206,45 | 4.229,65 | 4.229,65 | 547 |
22 dic 2023 | 4.276,50 | 4.276,50 | 4.182,05 | 4.215,00 | 4.215,00 | 501 |
21 dic 2023 | 4.236,55 | 4.236,55 | 4.162,00 | 4.209,85 | 4.209,85 | 734 |
20 dic 2023 | 4.249,90 | 4.255,00 | 4.218,05 | 4.236,60 | 4.236,60 | 947 |
19 dic 2023 | 4.260,60 | 4.260,60 | 4.185,00 | 4.235,40 | 4.235,40 | 1.278 |
18 dic 2023 | 4.200,00 | 4.262,25 | 4.152,90 | 4.232,90 | 4.232,90 | 1.576 |
15 dic 2023 | 4.188,90 | 4.205,00 | 4.125,00 | 4.192,30 | 4.192,30 | 3.285 |
14 dic 2023 | 4.098,00 | 4.174,95 | 4.098,00 | 4.161,45 | 4.161,45 | 3.094 |
13 dic 2023 | 4.106,20 | 4.121,30 | 4.058,55 | 4.092,30 | 4.092,30 | 2.347 |
12 dic 2023 | 4.100,00 | 4.101,50 | 4.044,55 | 4.086,90 | 4.086,90 | 1.026 |
11 dic 2023 | 4.090,65 | 4.094,00 | 4.056,90 | 4.086,70 | 4.086,70 | 4.497 |
08 dic 2023 | 4.022,15 | 4.085,10 | 4.022,15 | 4.075,70 | 4.075,70 | 1.614 |
07 dic 2023 | 4.059,95 | 4.059,95 | 4.015,10 | 4.035,35 | 4.035,35 | 1.594 |
06 dic 2023 | 4.037,95 | 4.071,45 | 3.994,05 | 4.040,40 | 4.040,40 | 1.444 |
05 dic 2023 | 4.035,05 | 4.059,05 | 4.025,00 | 4.030,05 | 4.030,05 | 958 |
04 dic 2023 | 4.121,80 | 4.121,80 | 4.030,00 | 4.052,70 | 4.052,70 | 840 |
*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...