Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 4,8080 | 4,8440 | 4,5720 | 4,7090 | 4,7090 | 38.545 |
02 mag 2024 | 4,4710 | 4,4860 | 4,4860 | 4,7440 | 4,7440 | 31.740 |
01 mag 2024 | 4,4880 | 4,4880 | 4,4880 | 4,4880 | 4,4880 | - |
30 apr 2024 | 4,5430 | 4,5820 | 4,4960 | 4,4880 | 4,4880 | 38.683 |
29 apr 2024 | 4,4820 | 4,6240 | 4,3260 | 4,4880 | 4,4880 | 85.279 |
26 apr 2024 | 4,5660 | 4,5220 | 4,4696 | 4,5210 | 4,5210 | 176.543 |
25 apr 2024 | 4,5980 | 4,6680 | 4,4980 | 4,5450 | 4,5450 | 56.522 |
24 apr 2024 | 4,7480 | 4,6420 | 4,5020 | 4,5510 | 4,5510 | 121.578 |
23 apr 2024 | 4,8100 | 4,7140 | 4,6200 | 4,6350 | 4,6350 | 99.905 |
22 apr 2024 | 4,6460 | 4,7840 | 4,5589 | 4,7730 | 4,7730 | 223.019 |
19 apr 2024 | 4,8020 | 4,8897 | 4,4460 | 4,6520 | 4,6520 | 95.174 |
18 apr 2024 | 4,8240 | 4,8580 | 4,6440 | 4,7610 | 4,7610 | 226.174 |
17 apr 2024 | 5,2500 | 5,1500 | 4,8497 | 4,8880 | 4,8880 | 74.375 |
16 apr 2024 | 5,3025 | 5,5350 | 5,1150 | 5,1475 | 5,1475 | 226.644 |
15 apr 2024 | 5,3475 | 5,5150 | 5,0800 | 5,4350 | 5,4350 | 51.162 |
12 apr 2024 | 5,0885 | 5,2950 | 4,9880 | 5,2800 | 5,2800 | 603.690 |
11 apr 2024 | 4,7280 | 4,9400 | 4,6669 | 4,9660 | 4,9660 | 223.284 |
10 apr 2024 | 4,9725 | 5,0250 | 4,7800 | 4,8340 | 4,8340 | 104.874 |
09 apr 2024 | 4,4840 | 4,9860 | 4,4660 | 4,9715 | 4,9715 | 739.771 |
08 apr 2024 | 4,5960 | 4,6321 | 4,5000 | 4,5080 | 4,5080 | 276.390 |
05 apr 2024 | 4,6030 | 4,6860 | 4,5780 | 4,6170 | 4,6170 | 411.311 |
04 apr 2024 | 4,8260 | 4,8260 | 4,6140 | 4,7830 | 4,7830 | 762.646 |
03 apr 2024 | 4,5570 | 4,8723 | 4,3020 | 4,7610 | 4,7610 | 816.672 |
02 apr 2024 | 4,5370 | 4,7840 | 4,5000 | 4,5620 | 4,5620 | 440.972 |
28 mar 2024 | 4,4430 | 4,4580 | 4,3800 | 4,3850 | 4,3850 | 21.296 |
27 mar 2024 | 4,5600 | 4,7600 | 4,2963 | 4,3850 | 4,3850 | 200.273 |
26 mar 2024 | 8,7775 | 9,5000 | 8,9500 | 9,4650 | 9,4650 | 53.937 |
25 mar 2024 | 8,9375 | 9,0450 | 8,6650 | 8,7875 | 8,7875 | 74.135 |
22 mar 2024 | 9,0850 | 9,5600 | 8,9150 | 9,2150 | 9,2150 | 91.896 |
21 mar 2024 | 7,5025 | 9,0050 | 7,7100 | 9,0350 | 9,0350 | 194.007 |
20 mar 2024 | 8,3525 | 8,2350 | 7,9000 | 7,9375 | 7,9375 | 94.695 |
19 mar 2024 | 7,4950 | 8,2100 | 7,7250 | 8,1875 | 8,1875 | 58.174 |
18 mar 2024 | 7,0800 | 7,4505 | 7,2650 | 7,3575 | 7,3575 | 36.119 |
15 mar 2024 | 7,4150 | 7,2100 | 6,9650 | 7,1725 | 7,1725 | 1.348.123 |
14 mar 2024 | 7,3525 | 7,5500 | 7,2550 | 7,2400 | 7,2400 | 10.838 |
13 mar 2024 | 7,3925 | 7,3075 | 7,2200 | 7,2500 | 7,2500 | 21.851 |
12 mar 2024 | 7,4800 | 7,5250 | 7,3443 | 7,2600 | 7,2600 | 11.351 |
11 mar 2024 | 7,2600 | 7,3450 | 7,1950 | 7,1775 | 7,1775 | 8.907 |
08 mar 2024 | 7,1575 | 7,3600 | 7,0800 | 7,3675 | 7,3675 | 43.147 |
07 mar 2024 | 7,4250 | 7,3050 | 7,0900 | 7,2050 | 7,2050 | 28.207 |
06 mar 2024 | 7,1575 | 7,3755 | 7,1950 | 7,3425 | 7,3425 | 55.154 |
05 mar 2024 | 7,3075 | 7,3100 | 7,1950 | 7,2150 | 7,2150 | 104.279 |
04 mar 2024 | 7,6500 | 7,3505 | 7,3500 | 7,3525 | 7,3525 | 2.774 |
01 mar 2024 | 7,7475 | 7,7350 | 7,5000 | 7,6650 | 7,6650 | 69.766 |
29 feb 2024 | 7,7275 | 7,7550 | 7,6750 | 7,6200 | 7,6200 | 17.671 |
28 feb 2024 | 7,6200 | 7,7750 | 7,5100 | 7,7675 | 7,7675 | 139.616 |
27 feb 2024 | 7,3025 | 7,4855 | 7,3150 | 7,5225 | 7,5225 | 10.174 |
26 feb 2024 | 7,4400 | 7,2450 | 7,0942 | 7,1925 | 7,1925 | 30.716 |
23 feb 2024 | 7,4550 | 7,4303 | 7,3050 | 7,3675 | 7,3675 | 38.445 |
22 feb 2024 | 7,8500 | 7,5800 | 7,4500 | 7,4950 | 7,4950 | 55.088 |
21 feb 2024 | 7,4600 | 7,9800 | 7,2950 | 7,7575 | 7,7575 | 134.204 |
20 feb 2024 | 8,3325 | 8,4750 | 7,3550 | 7,5325 | 7,5325 | 486.839 |
19 feb 2024 | 10,6950 | 10,6900 | 10,3496 | 10,3450 | 10,3450 | 43.075 |
16 feb 2024 | 10,6350 | 10,8400 | 10,6000 | 10,7050 | 10,7050 | 41.647 |
15 feb 2024 | 10,6350 | 10,7400 | 10,1100 | 10,3850 | 10,3850 | 101.885 |
14 feb 2024 | 10,2175 | 10,7363 | 10,1200 | 10,7550 | 10,7550 | 32.266 |
13 feb 2024 | 10,2650 | 10,6100 | 10,1200 | 10,0725 | 10,0725 | 36.745 |
12 feb 2024 | 10,0625 | 10,3800 | 10,1700 | 10,2550 | 10,2550 | 29.615 |
09 feb 2024 | 10,1700 | 10,2500 | 9,7500 | 9,8875 | 9,8875 | 287.649 |
08 feb 2024 | 9,8750 | 10,2436 | 9,8500 | 10,2650 | 10,2650 | 27.153 |
07 feb 2024 | 9,9225 | 9,9450 | 9,7750 | 9,7575 | 9,7575 | 28.952 |
06 feb 2024 | 10,2250 | 10,1990 | 9,7100 | 10,0400 | 10,0400 | 24.952 |
05 feb 2024 | 10,5000 | 10,5000 | 9,9857 | 9,9825 | 9,9825 | 196.929 |
02 feb 2024 | 11,1150 | 11,0980 | 10,6898 | 10,7150 | 10,7150 | 5.903 |
01 feb 2024 | 11,0050 | 11,2500 | 11,0274 | 11,0050 | 11,0050 | 17.369 |
31 gen 2024 | 11,0650 | 11,2000 | 11,0807 | 11,0750 | 11,0750 | 10.177 |
30 gen 2024 | 10,8300 | 10,9700 | 10,5700 | 10,8700 | 10,8700 | 19.258 |
29 gen 2024 | 10,8300 | 10,8200 | 10,3300 | 10,7150 | 10,7150 | 132.885 |
26 gen 2024 | 11,7000 | 11,2800 | 10,5900 | 10,7150 | 10,7150 | 13.452 |
25 gen 2024 | 11,7800 | 11,8600 | 11,3700 | 11,6700 | 11,6700 | 14.790 |
24 gen 2024 | 11,3000 | 11,7508 | 11,2000 | 11,7100 | 11,7100 | 18.749 |
23 gen 2024 | 10,4700 | 11,2607 | 10,6600 | 11,2500 | 11,2500 | 17.701 |
22 gen 2024 | 10,8600 | 10,6100 | 10,0700 | 10,4100 | 10,4100 | 66.211 |
19 gen 2024 | 9,8650 | 10,0700 | 9,8250 | 9,9225 | 9,9225 | 9.656 |
18 gen 2024 | 9,7225 | 9,8500 | 9,6200 | 9,7375 | 9,7375 | 17.388 |
17 gen 2024 | 9,9225 | 9,9200 | 9,5150 | 9,4950 | 9,4950 | 37.089 |
16 gen 2024 | 9,6250 | 10,2000 | 9,7600 | 9,9325 | 9,9325 | 39.642 |
15 gen 2024 | 10,5200 | 10,9300 | 9,6150 | 9,7575 | 9,7575 | 42.995 |
12 gen 2024 | 10,7550 | 11,4000 | 10,9600 | 11,1650 | 11,1650 | 35.590 |
11 gen 2024 | 10,9700 | 11,0000 | 10,7893 | 10,8100 | 10,8100 | 12.035 |
10 gen 2024 | 10,7850 | 10,9200 | 10,6600 | 10,8800 | 10,8800 | 17.935 |
09 gen 2024 | 10,9800 | 11,0300 | 10,6600 | 10,9600 | 10,9600 | 23.802 |
08 gen 2024 | 11,0050 | 11,0393 | 10,6100 | 10,9900 | 10,9900 | 34.193 |
05 gen 2024 | 11,1850 | 11,1500 | 10,9300 | 11,1650 | 11,1650 | 15.065 |
04 gen 2024 | 10,8700 | 11,2400 | 10,8500 | 11,1650 | 11,1650 | 29.757 |
03 gen 2024 | 11,2000 | 10,9104 | 10,7982 | 10,7650 | 10,7650 | 23.211 |
02 gen 2024 | 11,0450 | 11,2107 | 10,8036 | 11,1450 | 11,1450 | 34.650 |
29 dic 2023 | 10,7050 | 11,0800 | 10,6400 | 10,7550 | 10,7550 | 17.022 |
28 dic 2023 | 10,8800 | 10,8300 | 10,6204 | 10,5800 | 10,5800 | 9.461 |
27 dic 2023 | 11,1850 | 11,1400 | 10,8404 | 10,8800 | 10,8800 | 56.356 |
22 dic 2023 | 10,7850 | 11,0600 | 10,6800 | 10,7450 | 10,7450 | 44.013 |
21 dic 2023 | 10,7750 | 10,8400 | 10,5601 | 10,6850 | 10,6850 | 48.278 |
20 dic 2023 | 10,9200 | 10,9100 | 10,6995 | 10,6950 | 10,6950 | 29.206 |
19 dic 2023 | 10,4800 | 10,9500 | 10,4000 | 10,8800 | 10,8800 | 55.439 |
18 dic 2023 | 10,1700 | 10,6100 | 10,0000 | 10,3350 | 10,3350 | 76.630 |
15 dic 2023 | 10,0200 | 10,4700 | 10,0500 | 10,2250 | 10,2250 | 98.324 |
14 dic 2023 | 8,9175 | 10,1201 | 9,0352 | 10,0800 | 10,0800 | 63.374 |
13 dic 2023 | 9,3025 | 9,1353 | 8,9300 | 8,9325 | 8,9325 | 25.234 |
12 dic 2023 | 9,4100 | 9,3550 | 9,1749 | 9,2700 | 9,2700 | 15.002 |
11 dic 2023 | 9,3225 | 9,4253 | 9,2050 | 9,3225 | 9,3225 | 7.123 |
*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...