Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 3,8020 | 3,8010 | 3,7860 | 3,8010 | 3,8010 | 1.000 |
09 mag 2024 | 3,8020 | 3,8370 | 3,7970 | 3,8370 | 3,8370 | - |
08 mag 2024 | 3,7570 | 3,7580 | 3,7460 | 3,7490 | 3,7490 | - |
07 mag 2024 | 3,7160 | 3,7210 | 3,6270 | 3,6890 | 3,6890 | - |
06 mag 2024 | 3,5780 | 3,6100 | 3,5780 | 3,6100 | 3,6100 | - |
03 mag 2024 | 3,5550 | 3,6080 | 3,5530 | 3,6080 | 3,6080 | - |
02 mag 2024 | 3,5240 | 3,5430 | 3,5200 | 3,5430 | 3,5430 | - |
30 apr 2024 | 3,5540 | 3,5540 | 3,5030 | 3,5030 | 3,5030 | - |
29 apr 2024 | 3,5230 | 3,5270 | 3,5180 | 3,5270 | 3,5270 | - |
26 apr 2024 | 3,5760 | 3,5760 | 3,5400 | 3,5720 | 3,5720 | - |
25 apr 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | - |
24 apr 2024 | 3,5300 | 3,5300 | 3,4550 | 3,4770 | 3,4770 | - |
23 apr 2024 | 3,5270 | 3,5540 | 3,5200 | 3,5540 | 3,5540 | - |
22 apr 2024 | 3,4670 | 3,4710 | 3,4600 | 3,4710 | 3,4710 | - |
19 apr 2024 | 3,3490 | 3,3800 | 3,3490 | 3,3700 | 3,3700 | - |
18 apr 2024 | 3,4470 | 3,4470 | 3,4200 | 3,4200 | 3,4200 | - |
17 apr 2024 | 3,3210 | 3,3440 | 3,3210 | 3,3210 | 3,3210 | - |
16 apr 2024 | 3,2790 | 3,2820 | 3,2590 | 3,2670 | 3,2670 | - |
15 apr 2024 | 3,3840 | 3,3840 | 3,3160 | 3,3160 | 3,3160 | - |
12 apr 2024 | 3,4540 | 3,4580 | 3,3660 | 3,3660 | 3,3660 | - |
11 apr 2024 | 3,4890 | 3,5270 | 3,4780 | 3,5270 | 3,5270 | - |
10 apr 2024 | 3,5800 | 3,5800 | 3,5230 | 3,5230 | 3,5230 | - |
09 apr 2024 | 3,4930 | 3,4960 | 3,4900 | 3,4900 | 3,4900 | - |
08 apr 2024 | 3,4100 | 3,4310 | 3,4100 | 3,4230 | 3,4230 | - |
05 apr 2024 | 3,2680 | 3,3170 | 3,2680 | 3,3170 | 3,3170 | - |
04 apr 2024 | 3,2720 | 3,2790 | 3,2570 | 3,2790 | 3,2790 | - |
03 apr 2024 | 3,2310 | 3,2310 | 3,2310 | 3,2310 | 3,2310 | - |
02 apr 2024 | 3,2850 | 3,2850 | 3,2220 | 3,2220 | 3,2220 | - |
28 mar 2024 | 3,2670 | 3,2670 | 3,2580 | 3,2580 | 3,2580 | - |
27 mar 2024 | 3,2110 | 3,2110 | 3,2110 | 3,2110 | 3,2110 | - |
26 mar 2024 | 3,2000 | 3,2090 | 3,1970 | 3,1990 | 3,1990 | - |
25 mar 2024 | 3,1910 | 3,2000 | 3,1910 | 3,1960 | 3,1960 | - |
22 mar 2024 | 3,1490 | 3,1550 | 3,1490 | 3,1530 | 3,1530 | - |
21 mar 2024 | 3,1620 | 3,1650 | 3,1550 | 3,1610 | 3,1610 | - |
20 mar 2024 | 3,0710 | 3,0940 | 3,0700 | 3,0940 | 3,0940 | - |
19 mar 2024 | 3,0800 | 3,1020 | 3,0710 | 3,1020 | 3,1020 | - |
18 mar 2024 | 3,1280 | 3,1280 | 3,1200 | 3,1210 | 3,1210 | - |
15 mar 2024 | 3,0480 | 3,0560 | 3,0130 | 3,0130 | 3,0130 | - |
14 mar 2024 | 3,0420 | 3,0530 | 2,9910 | 2,9910 | 2,9910 | - |
13 mar 2024 | 3,0210 | 3,0210 | 3,0210 | 3,0210 | 3,0210 | - |
12 mar 2024 | 3,0910 | 3,1230 | 3,0910 | 3,1230 | 3,1230 | - |
11 mar 2024 | 3,1060 | 3,1060 | 3,0910 | 3,1010 | 3,1010 | - |
08 mar 2024 | 3,0820 | 3,0820 | 3,0300 | 3,0300 | 3,0300 | - |
07 mar 2024 | 3,0640 | 3,0940 | 3,0640 | 3,0820 | 3,0820 | - |
06 mar 2024 | 2,9820 | 3,0210 | 2,9820 | 3,0210 | 3,0210 | - |
05 mar 2024 | 3,0290 | 3,0330 | 3,0120 | 3,0120 | 3,0120 | - |
04 mar 2024 | 3,0400 | 3,0430 | 3,0320 | 3,0320 | 3,0320 | - |
01 mar 2024 | 3,0780 | 3,0960 | 3,0710 | 3,0960 | 3,0960 | - |
29 feb 2024 | 3,0780 | 3,1170 | 3,0610 | 3,0850 | 3,0850 | - |
28 feb 2024 | 3,0560 | 3,0560 | 3,0560 | 3,0560 | 3,0560 | - |
27 feb 2024 | 3,0980 | 3,1030 | 3,0880 | 3,0880 | 3,0880 | - |
26 feb 2024 | 3,1150 | 3,1150 | 3,1110 | 3,1110 | 3,1110 | - |
23 feb 2024 | 3,1820 | 3,1910 | 3,1800 | 3,1810 | 3,1810 | - |
22 feb 2024 | 3,1510 | 3,1710 | 3,1110 | 3,1710 | 3,1710 | - |
21 feb 2024 | 3,3580 | 3,3580 | 3,3490 | 3,3490 | 3,3490 | - |
20 feb 2024 | 3,4080 | 3,4080 | 3,3890 | 3,3890 | 3,3890 | - |
19 feb 2024 | 3,4500 | 3,4520 | 3,4160 | 3,4160 | 3,4160 | - |
16 feb 2024 | 3,4540 | 3,5030 | 3,4540 | 3,5030 | 3,5030 | - |
15 feb 2024 | 3,4690 | 3,4790 | 3,4690 | 3,4690 | 3,4690 | - |
14 feb 2024 | 3,4170 | 3,4360 | 3,4100 | 3,4100 | 3,4100 | - |
13 feb 2024 | 3,4600 | 3,4600 | 3,3420 | 3,3420 | 3,3420 | - |
12 feb 2024 | 3,4140 | 3,4230 | 3,3980 | 3,4180 | 3,4180 | - |
09 feb 2024 | 3,4100 | 3,4380 | 3,4100 | 3,4380 | 3,4380 | - |
08 feb 2024 | 3,4040 | 3,4040 | 3,3900 | 3,3900 | 3,3900 | - |
07 feb 2024 | 3,4200 | 3,4550 | 3,4160 | 3,4170 | 3,4170 | - |
06 feb 2024 | 3,3990 | 3,3990 | 3,3890 | 3,3990 | 3,3990 | - |
05 feb 2024 | 3,3810 | 3,3850 | 3,3570 | 3,3740 | 3,3740 | - |
02 feb 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
01 feb 2024 | 3,3110 | 3,3210 | 3,3110 | 3,3210 | 3,3210 | - |
31 gen 2024 | 3,3300 | 3,3440 | 3,3110 | 3,3110 | 3,3110 | - |
30 gen 2024 | 3,3210 | 3,3210 | 3,3210 | 3,3210 | 3,3210 | - |
29 gen 2024 | 3,3470 | 3,3650 | 3,3470 | 3,3630 | 3,3630 | - |
26 gen 2024 | 3,2960 | 3,2960 | 3,2860 | 3,2860 | 3,2860 | - |
25 gen 2024 | 3,2850 | 3,3000 | 3,2820 | 3,2820 | 3,2820 | - |
24 gen 2024 | 3,2700 | 3,2700 | 3,2610 | 3,2610 | 3,2610 | - |
23 gen 2024 | 3,2260 | 3,2310 | 3,2180 | 3,2210 | 3,2210 | - |
22 gen 2024 | 3,1710 | 3,1740 | 3,1710 | 3,1710 | 3,1710 | - |
19 gen 2024 | 3,0800 | 3,1260 | 3,0800 | 3,1260 | 3,1260 | - |
18 gen 2024 | 3,1080 | 3,1240 | 3,1040 | 3,1040 | 3,1040 | - |
17 gen 2024 | 3,0910 | 3,0910 | 3,0900 | 3,0900 | 3,0900 | - |
16 gen 2024 | 3,1110 | 3,1310 | 3,1110 | 3,1310 | 3,1310 | - |
15 gen 2024 | 3,1330 | 3,1410 | 3,1310 | 3,1410 | 3,1410 | - |
12 gen 2024 | 3,2680 | 3,2800 | 3,2680 | 3,2800 | 3,2800 | - |
11 gen 2024 | 3,2710 | 3,2770 | 3,2710 | 3,2710 | 3,2710 | - |
10 gen 2024 | 3,2910 | 3,2910 | 3,2910 | 3,2910 | 3,2910 | - |
09 gen 2024 | 3,2670 | 3,2670 | 3,2610 | 3,2610 | 3,2610 | - |
08 gen 2024 | 3,2100 | 3,2390 | 3,1970 | 3,2390 | 3,2390 | - |
05 gen 2024 | 3,2020 | 3,2310 | 3,1880 | 3,2160 | 3,2160 | - |
04 gen 2024 | 3,2190 | 3,2190 | 3,1790 | 3,1790 | 3,1790 | - |
03 gen 2024 | 3,2670 | 3,2670 | 3,2050 | 3,2210 | 3,2210 | - |
02 gen 2024 | 3,2760 | 3,2810 | 3,2150 | 3,2190 | 3,2190 | - |
29 dic 2023 | 3,2930 | 3,2930 | 3,2610 | 3,2610 | 3,2610 | - |
28 dic 2023 | 3,3000 | 3,3020 | 3,2860 | 3,3020 | 3,3020 | - |
27 dic 2023 | 3,2850 | 3,2850 | 3,2810 | 3,2810 | 3,2810 | - |
22 dic 2023 | 3,2760 | 3,3090 | 3,2720 | 3,2720 | 3,2720 | - |
21 dic 2023 | 3,2850 | 3,2980 | 3,2840 | 3,2870 | 3,2870 | - |
20 dic 2023 | 3,3110 | 3,3110 | 3,3110 | 3,3110 | 3,3110 | - |
19 dic 2023 | 3,2720 | 3,2990 | 3,2720 | 3,2990 | 3,2990 | - |
18 dic 2023 | 3,3210 | 3,3210 | 3,3210 | 3,3210 | 3,3210 | - |
15 dic 2023 | 3,2670 | 3,2890 | 3,2670 | 3,2860 | 3,2860 | - |
*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...