Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 4,3200 | 4,3700 | 4,3100 | 4,3700 | 4,3700 | 358.244.855 |
25 apr 2024 | 4,2800 | 4,3700 | 4,2600 | 4,3200 | 4,3200 | 353.219.525 |
24 apr 2024 | 4,2100 | 4,2900 | 4,2000 | 4,2800 | 4,2800 | 315.782.100 |
23 apr 2024 | 4,2500 | 4,3000 | 4,2000 | 4,2100 | 4,2100 | 339.250.615 |
22 apr 2024 | 4,2300 | 4,2400 | 4,1800 | 4,2200 | 4,2200 | 239.121.122 |
19 apr 2024 | 4,2800 | 4,3000 | 4,2100 | 4,2400 | 4,2400 | 375.183.476 |
18 apr 2024 | 4,2700 | 4,4100 | 4,2700 | 4,3000 | 4,3000 | 445.087.657 |
17 apr 2024 | 4,2200 | 4,2900 | 4,2200 | 4,2800 | 4,2800 | 377.488.510 |
16 apr 2024 | 4,3000 | 4,3100 | 4,2100 | 4,2200 | 4,2200 | 388.150.021 |
15 apr 2024 | 4,2300 | 4,3200 | 4,2200 | 4,3000 | 4,3000 | 458.095.539 |
12 apr 2024 | 4,2900 | 4,3400 | 4,2200 | 4,2300 | 4,2300 | 490.164.258 |
11 apr 2024 | 4,2300 | 4,2800 | 4,2300 | 4,2400 | 4,2400 | 293.586.296 |
10 apr 2024 | 4,3200 | 4,3300 | 4,2200 | 4,2600 | 4,2600 | 334.414.355 |
09 apr 2024 | 4,3600 | 4,3800 | 4,2700 | 4,3300 | 4,3300 | 361.837.761 |
08 apr 2024 | 4,3600 | 4,4200 | 4,3200 | 4,3500 | 4,3500 | 463.667.160 |
03 apr 2024 | 4,3000 | 4,4100 | 4,2800 | 4,3400 | 4,3400 | 557.694.455 |
02 apr 2024 | 4,3100 | 4,3400 | 4,2400 | 4,3000 | 4,3000 | 550.133.067 |
01 apr 2024 | 4,0800 | 4,3900 | 4,0700 | 4,3400 | 4,3400 | 1.193.725.057 |
29 mar 2024 | 4,0400 | 4,0500 | 4,0200 | 4,0600 | 4,0600 | 96.376.378 |
28 mar 2024 | 3,9500 | 4,0700 | 3,9400 | 4,0300 | 4,0300 | 389.520.924 |
27 mar 2024 | 3,9400 | 4,0000 | 3,9200 | 3,9500 | 3,9500 | 356.121.558 |
26 mar 2024 | 3,9300 | 3,9600 | 3,9000 | 3,9400 | 3,9400 | 217.522.162 |
25 mar 2024 | 3,9200 | 3,9800 | 3,9000 | 3,9300 | 3,9300 | 286.643.070 |
22 mar 2024 | 4,0000 | 4,0200 | 3,9200 | 3,9200 | 3,9200 | 361.396.171 |
21 mar 2024 | 4,0200 | 4,0800 | 4,0000 | 4,0000 | 4,0000 | 323.563.653 |
20 mar 2024 | 4,0300 | 4,0500 | 3,9900 | 4,0100 | 4,0100 | 256.162.976 |
19 mar 2024 | 4,0400 | 4,0800 | 4,0300 | 4,0400 | 4,0400 | 276.061.225 |
18 mar 2024 | 4,0400 | 4,0600 | 4,0100 | 4,0500 | 4,0500 | 333.099.570 |
15 mar 2024 | 4,0000 | 4,0400 | 3,9800 | 4,0400 | 4,0400 | 258.782.166 |
14 mar 2024 | 4,0500 | 4,0700 | 3,9900 | 4,0000 | 4,0000 | 293.655.367 |
13 mar 2024 | 4,0600 | 4,0900 | 4,0400 | 4,0600 | 4,0600 | 307.841.234 |
12 mar 2024 | 4,0900 | 4,0900 | 4,0300 | 4,0600 | 4,0600 | 293.267.130 |
11 mar 2024 | 4,0500 | 4,1000 | 4,0300 | 4,0800 | 4,0800 | 343.859.419 |
08 mar 2024 | 4,0400 | 4,0600 | 4,0200 | 4,0500 | 4,0500 | 207.941.830 |
07 mar 2024 | 4,0500 | 4,0800 | 4,0200 | 4,0300 | 4,0300 | 265.599.207 |
06 mar 2024 | 4,0700 | 4,1200 | 4,0500 | 4,0500 | 4,0500 | 340.575.173 |
05 mar 2024 | 4,0400 | 4,0900 | 4,0300 | 4,0700 | 4,0700 | 379.207.883 |
04 mar 2024 | 4,1300 | 4,1400 | 4,0400 | 4,0500 | 4,0500 | 415.197.899 |
01 mar 2024 | 3,9900 | 4,1100 | 3,9900 | 4,1100 | 4,1100 | 696.023.332 |
29 feb 2024 | 3,8800 | 3,9900 | 3,8800 | 3,9900 | 3,9900 | 384.614.846 |
28 feb 2024 | 3,9900 | 4,0000 | 3,9000 | 3,9000 | 3,9000 | 409.833.790 |
27 feb 2024 | 3,9300 | 3,9900 | 3,9200 | 3,9800 | 3,9800 | 270.750.799 |
26 feb 2024 | 3,9800 | 4,0000 | 3,9300 | 3,9300 | 3,9300 | 283.191.515 |
23 feb 2024 | 3,9900 | 4,0000 | 3,9500 | 3,9800 | 3,9800 | 256.257.392 |
22 feb 2024 | 3,9800 | 4,0000 | 3,9400 | 3,9800 | 3,9800 | 322.997.628 |
21 feb 2024 | 3,9500 | 4,0300 | 3,9200 | 3,9700 | 3,9700 | 435.794.460 |
20 feb 2024 | 3,9300 | 3,9700 | 3,9100 | 3,9600 | 3,9600 | 317.596.246 |
19 feb 2024 | 3,9000 | 3,9500 | 3,8600 | 3,9500 | 3,9500 | 452.831.759 |
08 feb 2024 | 3,8700 | 3,9000 | 3,8300 | 3,8800 | 3,8800 | 467.307.383 |
07 feb 2024 | 3,8400 | 3,8900 | 3,8200 | 3,8800 | 3,8800 | 554.487.959 |
06 feb 2024 | 3,6200 | 3,8300 | 3,6100 | 3,8200 | 3,8200 | 552.147.844 |
05 feb 2024 | 3,6300 | 3,7000 | 3,5700 | 3,6500 | 3,6500 | 473.843.827 |
02 feb 2024 | 3,6900 | 3,7100 | 3,5500 | 3,6500 | 3,6500 | 389.005.710 |
01 feb 2024 | 3,5800 | 3,7400 | 3,5700 | 3,6700 | 3,6700 | 363.587.128 |
31 gen 2024 | 3,6500 | 3,6700 | 3,5800 | 3,6000 | 3,6000 | 291.225.241 |
30 gen 2024 | 3,7300 | 3,7500 | 3,6500 | 3,6500 | 3,6500 | 250.552.149 |
29 gen 2024 | 3,7600 | 3,7900 | 3,7400 | 3,7400 | 3,7400 | 245.639.573 |
26 gen 2024 | 3,7300 | 3,7800 | 3,7100 | 3,7500 | 3,7500 | 317.946.499 |
25 gen 2024 | 3,6600 | 3,7500 | 3,6400 | 3,7400 | 3,7400 | 309.853.817 |
24 gen 2024 | 3,5900 | 3,6700 | 3,5300 | 3,6600 | 3,6600 | 268.791.011 |
23 gen 2024 | 3,5700 | 3,6200 | 3,5300 | 3,5800 | 3,5800 | 282.421.057 |
22 gen 2024 | 3,6500 | 3,6700 | 3,5500 | 3,5800 | 3,5800 | 347.503.979 |
19 gen 2024 | 3,6500 | 3,6900 | 3,6000 | 3,6500 | 3,6500 | 306.907.539 |
18 gen 2024 | 3,6800 | 3,6900 | 3,5400 | 3,6700 | 3,6700 | 490.711.499 |
17 gen 2024 | 3,7200 | 3,7300 | 3,6800 | 3,6800 | 3,6800 | 222.970.600 |
16 gen 2024 | 3,7300 | 3,7400 | 3,6600 | 3,7300 | 3,7300 | 310.656.073 |
15 gen 2024 | 3,7000 | 3,7500 | 3,6900 | 3,7200 | 3,7200 | 193.864.016 |
12 gen 2024 | 3,7500 | 3,7700 | 3,7100 | 3,7200 | 3,7200 | 223.497.863 |
11 gen 2024 | 3,7300 | 3,7700 | 3,7100 | 3,7600 | 3,7600 | 228.545.185 |
10 gen 2024 | 3,7700 | 3,7800 | 3,7100 | 3,7200 | 3,7200 | 312.938.530 |
09 gen 2024 | 3,8600 | 3,9200 | 3,7600 | 3,7800 | 3,7800 | 438.196.798 |
08 gen 2024 | 3,8200 | 3,9700 | 3,8100 | 3,8800 | 3,8800 | 601.705.642 |
05 gen 2024 | 3,8000 | 3,8500 | 3,7700 | 3,7900 | 3,7900 | 282.527.220 |
04 gen 2024 | 3,8400 | 3,8500 | 3,7700 | 3,8000 | 3,8000 | 260.849.504 |
03 gen 2024 | 3,8600 | 3,8900 | 3,8200 | 3,8500 | 3,8500 | 264.772.115 |
02 gen 2024 | 3,8900 | 3,9000 | 3,8400 | 3,8700 | 3,8700 | 310.637.188 |
29 dic 2023 | 3,8200 | 3,9200 | 3,8000 | 3,9000 | 3,9000 | 483.962.097 |
28 dic 2023 | 3,7900 | 3,8300 | 3,7600 | 3,8200 | 3,8200 | 271.693.130 |
27 dic 2023 | 3,7100 | 3,8100 | 3,7000 | 3,7900 | 3,7900 | 303.948.933 |
26 dic 2023 | 3,7500 | 3,7600 | 3,6900 | 3,7000 | 3,7000 | 159.864.201 |
25 dic 2023 | 3,7500 | 3,7700 | 3,7200 | 3,7600 | 3,7600 | 186.595.578 |
22 dic 2023 | 3,6900 | 3,7700 | 3,6800 | 3,7400 | 3,7400 | 332.825.891 |
21 dic 2023 | 3,6800 | 3,6900 | 3,6400 | 3,6800 | 3,6800 | 273.497.373 |
20 dic 2023 | 3,7200 | 3,7500 | 3,6900 | 3,6900 | 3,6900 | 219.501.347 |
19 dic 2023 | 3,7000 | 3,7500 | 3,6800 | 3,7200 | 3,7200 | 163.576.745 |
18 dic 2023 | 3,7300 | 3,7300 | 3,6900 | 3,7000 | 3,7000 | 179.124.854 |
15 dic 2023 | 3,7500 | 3,7800 | 3,7200 | 3,7300 | 3,7300 | 211.566.807 |
14 dic 2023 | 3,7600 | 3,7800 | 3,7300 | 3,7300 | 3,7300 | 204.960.566 |
13 dic 2023 | 3,8000 | 3,8200 | 3,7500 | 3,7500 | 3,7500 | 225.552.194 |
12 dic 2023 | 3,7600 | 3,8100 | 3,7600 | 3,8000 | 3,8000 | 212.753.978 |
11 dic 2023 | 3,8700 | 3,8700 | 3,7400 | 3,7800 | 3,7800 | 526.006.036 |
08 dic 2023 | 3,8400 | 3,8900 | 3,8300 | 3,8700 | 3,8700 | 300.537.121 |
07 dic 2023 | 3,8600 | 3,8600 | 3,8100 | 3,8300 | 3,8300 | 192.436.700 |
06 dic 2023 | 3,7900 | 3,8800 | 3,7500 | 3,8600 | 3,8600 | 335.125.439 |
05 dic 2023 | 3,8600 | 3,8700 | 3,7800 | 3,7900 | 3,7900 | 312.783.964 |
04 dic 2023 | 3,8800 | 3,8900 | 3,8500 | 3,8600 | 3,8600 | 175.228.689 |
01 dic 2023 | 3,8700 | 3,8900 | 3,8200 | 3,8700 | 3,8700 | 216.668.162 |
30 nov 2023 | 3,9000 | 3,9100 | 3,8200 | 3,8700 | 3,8700 | 299.796.179 |
29 nov 2023 | 3,9200 | 3,9900 | 3,9100 | 3,9100 | 3,9100 | 283.095.185 |
28 nov 2023 | 3,9100 | 3,9600 | 3,8800 | 3,9200 | 3,9200 | 299.075.712 |
*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...