Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 4,7515 | 4,7515 | 4,7515 | 4,7515 | 4,7515 | - |
13 giu 2024 | 4,6875 | 4,6875 | 4,6875 | 4,6875 | 4,6875 | - |
12 giu 2024 | 4,7385 | 4,7385 | 4,7385 | 4,7385 | 4,7385 | - |
11 giu 2024 | 4,7955 | 4,7955 | 4,7955 | 4,7955 | 4,7955 | - |
10 giu 2024 | 4,9245 | 4,9245 | 4,9245 | 4,9245 | 4,9245 | - |
07 giu 2024 | 4,9765 | 4,9765 | 4,9765 | 4,9765 | 4,9765 | - |
06 giu 2024 | 4,8865 | 4,8865 | 4,8865 | 4,8865 | 4,8865 | - |
05 giu 2024 | 4,8590 | 4,8590 | 4,8590 | 4,8590 | 4,8590 | - |
04 giu 2024 | 4,9245 | 4,9245 | 4,9245 | 4,9245 | 4,9245 | - |
03 giu 2024 | 4,8780 | 4,8780 | 4,8780 | 4,8780 | 4,8780 | - |
31 mag 2024 | 4,7555 | 4,7555 | 4,7555 | 4,7555 | 4,7555 | - |
30 mag 2024 | 4,6755 | 4,6755 | 4,6755 | 4,6755 | 4,6755 | - |
29 mag 2024 | 4,6545 | 4,7410 | 4,6545 | 4,7410 | 4,7410 | 4.000 |
28 mag 2024 | 4,6220 | 4,7105 | 4,6220 | 4,7105 | 4,7105 | 1.820 |
27 mag 2024 | 4,6620 | 4,6620 | 4,6595 | 4,6595 | 4,6595 | 80 |
24 mag 2024 | 4,6355 | 4,6355 | 4,5510 | 4,5510 | 4,5510 | 1.550 |
23 mag 2024 | 4,5685 | 4,5685 | 4,5685 | 4,5685 | 4,5685 | - |
22 mag 2024 | 4,5585 | 4,5585 | 4,5585 | 4,5585 | 4,5585 | - |
21 mag 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
20 mag 2024 | 4,7690 | 4,7690 | 4,7690 | 4,7690 | 4,7690 | - |
17 mag 2024 | 4,6520 | 4,7370 | 4,6520 | 4,7370 | 4,7370 | 10 |
16 mag 2024 | 4,6655 | 4,6655 | 4,6655 | 4,6655 | 4,6655 | - |
15 mag 2024 | 4,6425 | 4,7460 | 4,6425 | 4,7460 | 4,7460 | 65 |
14 mag 2024 | 4,8090 | 4,8390 | 4,8090 | 4,8245 | 4,8245 | 865 |
13 mag 2024 | 4,7505 | 4,7505 | 4,7505 | 4,7505 | 4,7505 | - |
10 mag 2024 | 4,7690 | 4,7690 | 4,7690 | 4,7690 | 4,7690 | - |
09 mag 2024 | 4,6850 | 4,6850 | 4,6850 | 4,6850 | 4,6850 | - |
08 mag 2024 | 4,7285 | 4,7285 | 4,7285 | 4,7285 | 4,7285 | - |
07 mag 2024 | 4,7505 | 4,7505 | 4,7505 | 4,7505 | 4,7505 | - |
06 mag 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
03 mag 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
02 mag 2024 | 4,4735 | 4,4735 | 4,4735 | 4,4735 | 4,4735 | - |
30 apr 2024 | 4,5035 | 4,5725 | 4,5035 | 4,5725 | 4,5725 | 250 |
29 apr 2024 | 4,3465 | 4,3465 | 4,3465 | 4,3465 | 4,3465 | - |
26 apr 2024 | 4,3390 | 4,3390 | 4,3270 | 4,3270 | 4,3270 | 350 |
25 apr 2024 | 4,3810 | 4,4595 | 4,3810 | 4,4595 | 4,4595 | 80 |
24 apr 2024 | 4,5755 | 4,5755 | 4,5755 | 4,5755 | 4,5755 | - |
23 apr 2024 | 4,5375 | 4,5375 | 4,5375 | 4,5375 | 4,5375 | - |
22 apr 2024 | 4,5670 | 4,5670 | 4,5670 | 4,5670 | 4,5670 | - |
19 apr 2024 | 4,4825 | 4,4825 | 4,4825 | 4,4825 | 4,4825 | - |
18 apr 2024 | 4,6960 | 4,6960 | 4,6960 | 4,6960 | 4,6960 | - |
17 apr 2024 | 4,8360 | 4,8930 | 4,8360 | 4,8930 | 4,8930 | 2.000 |
16 apr 2024 | 4,8945 | 4,8945 | 4,8795 | 4,8795 | 4,8795 | 150 |
15 apr 2024 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | - |
12 apr 2024 | 5,2710 | 5,4380 | 5,2710 | 5,4380 | 5,4380 | 382 |
11 apr 2024 | 5,2980 | 5,2980 | 5,2980 | 5,2980 | 5,2980 | - |
10 apr 2024 | 5,3790 | 5,3790 | 5,3790 | 5,3790 | 5,3790 | - |
09 apr 2024 | 5,3960 | 5,3960 | 5,3960 | 5,3960 | 5,3960 | - |
08 apr 2024 | 5,2960 | 5,4020 | 5,2960 | 5,4020 | 5,4020 | 2.000 |
05 apr 2024 | 5,2270 | 5,2270 | 5,2270 | 5,2270 | 5,2270 | - |
04 apr 2024 | 5,1730 | 5,1730 | 5,1730 | 5,1730 | 5,1730 | - |
03 apr 2024 | 5,1720 | 5,2950 | 5,1720 | 5,2950 | 5,2950 | 50 |
02 apr 2024 | 5,1290 | 5,1290 | 5,1290 | 5,1290 | 5,1290 | - |
28 mar 2024 | 5,1860 | 5,1860 | 5,1860 | 5,1860 | 5,1860 | - |
27 mar 2024 | 5,2220 | 5,2220 | 5,2220 | 5,2220 | 5,2220 | - |
26 mar 2024 | 5,3120 | 5,3980 | 5,3120 | 5,3980 | 5,3980 | 160 |
25 mar 2024 | 5,3520 | 5,4340 | 5,3520 | 5,4340 | 5,4340 | 20 |
22 mar 2024 | 5,2320 | 5,2400 | 5,2280 | 5,2400 | 5,2400 | 1.036 |
21 mar 2024 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 1.200 |
20 mar 2024 | 5,0960 | 5,2280 | 5,0960 | 5,2280 | 5,2280 | 200 |
19 mar 2024 | 5,1520 | 5,2000 | 5,1520 | 5,2000 | 5,2000 | 200 |
18 mar 2024 | 4,9340 | 5,1000 | 4,9340 | 5,1000 | 5,1000 | 180 |
15 mar 2024 | 4,8140 | 4,8140 | 4,8140 | 4,8140 | 4,8140 | 4.500 |
14 mar 2024 | 4,9030 | 4,9030 | 4,9030 | 4,9030 | 4,9030 | - |
13 mar 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
12 mar 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
11 mar 2024 | 5,0980 | 5,0980 | 5,0980 | 5,0980 | 5,0980 | - |
08 mar 2024 | 5,0520 | 5,0520 | 5,0520 | 5,0520 | 5,0520 | - |
07 mar 2024 | 5,1420 | 5,1420 | 5,1420 | 5,1420 | 5,1420 | - |
06 mar 2024 | 4,9730 | 4,9730 | 4,9730 | 4,9730 | 4,9730 | - |
05 mar 2024 | 4,9980 | 4,9980 | 4,9980 | 4,9980 | 4,9980 | - |
04 mar 2024 | 5,0520 | 5,0520 | 5,0520 | 5,0520 | 5,0520 | - |
01 mar 2024 | 5,0020 | 5,0020 | 4,9970 | 4,9970 | 4,9970 | 104 |
29 feb 2024 | 5,0020 | 5,0800 | 5,0020 | 5,0800 | 5,0800 | 332 |
28 feb 2024 | 4,7880 | 4,7880 | 4,7800 | 4,7800 | 4,7800 | 143 |
27 feb 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
26 feb 2024 | 4,7960 | 4,7960 | 4,7960 | 4,7960 | 4,7960 | - |
23 feb 2024 | 4,6280 | 4,6280 | 4,6280 | 4,6280 | 4,6280 | - |
22 feb 2024 | 4,6320 | 4,6320 | 4,6320 | 4,6320 | 4,6320 | - |
21 feb 2024 | 4,6890 | 4,6890 | 4,6710 | 4,6710 | 4,6710 | 110 |
20 feb 2024 | 4,5820 | 4,5820 | 4,5800 | 4,5800 | 4,5800 | 200 |
19 feb 2024 | 4,9430 | 4,9430 | 4,8570 | 4,8570 | 4,8570 | 455 |
16 feb 2024 | 4,7640 | 4,7640 | 4,7640 | 4,7640 | 4,7640 | - |
15 feb 2024 | 4,4730 | 4,5570 | 4,4730 | 4,5570 | 4,5570 | 945 |
14 feb 2024 | 3,8530 | 3,8530 | 3,8530 | 3,8530 | 3,8530 | - |
13 feb 2024 | 3,9420 | 3,9420 | 3,9420 | 3,9420 | 3,9420 | - |
12 feb 2024 | 3,7980 | 3,8880 | 3,7980 | 3,8880 | 3,8880 | 250 |
09 feb 2024 | 3,8010 | 3,8010 | 3,8010 | 3,8010 | 3,8010 | - |
08 feb 2024 | 3,8620 | 3,8700 | 3,8620 | 3,8700 | 3,8700 | 1.500 |
07 feb 2024 | 3,9460 | 3,9460 | 3,9460 | 3,9460 | 3,9460 | - |
06 feb 2024 | 3,9920 | 3,9920 | 3,9920 | 3,9920 | 3,9920 | - |
05 feb 2024 | 4,0210 | 4,0210 | 4,0210 | 4,0210 | 4,0210 | - |
02 feb 2024 | 3,9210 | 3,9210 | 3,9210 | 3,9210 | 3,9210 | - |
01 feb 2024 | 3,8960 | 3,9510 | 3,8960 | 3,9510 | 3,9510 | 80 |
31 gen 2024 | 4,0290 | 4,0290 | 4,0290 | 4,0290 | 4,0290 | - |
30 gen 2024 | 4,0350 | 4,0350 | 4,0300 | 4,0300 | 4,0300 | 100 |
29 gen 2024 | 4,0440 | 4,0440 | 4,0440 | 4,0440 | 4,0440 | - |
26 gen 2024 | 4,1960 | 4,2680 | 4,1960 | 4,2680 | 4,2680 | 3.000 |
25 gen 2024 | 4,0670 | 4,1700 | 4,0670 | 4,1700 | 4,1700 | 270 |
24 gen 2024 | 4,0750 | 4,0750 | 4,0750 | 4,0750 | 4,0750 | - |
*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...