Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 0,0000 | 0,0000 | 0,0000 | 3,7799 | 3,7799 | 5.933 |
03 mag 2024 | 3,9111 | 3,9700 | 3,8620 | 3,8620 | 3,8620 | 3.062 |
02 mag 2024 | 3,6598 | 3,6793 | 3,6598 | 3,6793 | 3,6793 | 2.290 |
01 mag 2024 | 3,6250 | 3,6990 | 3,5580 | 3,5980 | 3,5980 | 2.465 |
30 apr 2024 | 3,6100 | 3,6400 | 3,5600 | 3,6383 | 3,6383 | 485 |
29 apr 2024 | 3,4900 | 3,7394 | 3,4300 | 3,6781 | 3,6781 | 7.090 |
26 apr 2024 | 3,3800 | 3,4500 | 3,3800 | 3,4500 | 3,4500 | 152 |
25 apr 2024 | 3,3392 | 3,4500 | 3,3000 | 3,4500 | 3,4500 | 3.780 |
24 apr 2024 | 3,8000 | 3,8000 | 3,4250 | 3,4550 | 3,4550 | 4.615 |
23 apr 2024 | 3,7100 | 3,8898 | 3,7100 | 3,7450 | 3,7450 | 14.781 |
22 apr 2024 | 3,7820 | 3,8500 | 3,6482 | 3,6900 | 3,6900 | 7.822 |
19 apr 2024 | 3,7379 | 3,7517 | 3,6000 | 3,6589 | 3,6589 | 17.687 |
18 apr 2024 | 4,0200 | 4,0350 | 3,9500 | 3,9500 | 3,9500 | 5.147 |
17 apr 2024 | 4,1988 | 4,1988 | 4,0500 | 4,1079 | 4,1079 | 7.133 |
16 apr 2024 | 4,1170 | 4,1800 | 4,0800 | 4,1598 | 4,1598 | 1.182 |
15 apr 2024 | 4,3644 | 4,3800 | 4,2193 | 4,2393 | 4,2393 | 3.688 |
12 apr 2024 | 4,4098 | 4,4100 | 4,2900 | 4,3000 | 4,3000 | 1.080 |
11 apr 2024 | 4,3496 | 4,5000 | 4,2800 | 4,5000 | 4,5000 | 3.167 |
10 apr 2024 | 4,2000 | 4,2750 | 4,1787 | 4,1882 | 4,1882 | 6.090 |
09 apr 2024 | 4,3780 | 4,4100 | 4,3000 | 4,3350 | 4,3350 | 7.312 |
08 apr 2024 | 4,4400 | 4,4800 | 4,3400 | 4,4091 | 4,4091 | 22.417 |
05 apr 2024 | 4,3620 | 4,5000 | 4,3420 | 4,4700 | 4,4700 | 3.435 |
04 apr 2024 | 4,7020 | 4,7020 | 4,4970 | 4,5350 | 4,5350 | 6.951 |
03 apr 2024 | 4,4620 | 4,7600 | 4,4550 | 4,5980 | 4,5980 | 16.558 |
02 apr 2024 | 4,7697 | 4,7800 | 4,6150 | 4,6181 | 4,6181 | 18.287 |
28 mar 2024 | 5,0575 | 5,1800 | 5,0020 | 5,0600 | 5,0600 | 2.862 |
27 mar 2024 | 4,9265 | 5,1100 | 4,8508 | 5,0300 | 5,0300 | 1.911 |
26 mar 2024 | 4,9275 | 5,0300 | 4,6300 | 4,9000 | 4,9000 | 5.741 |
25 mar 2024 | 4,6700 | 4,6700 | 4,5100 | 4,5100 | 4,5100 | 9.238 |
22 mar 2024 | 5,0700 | 5,0700 | 4,7200 | 4,7400 | 4,7400 | 13.291 |
21 mar 2024 | 5,2388 | 5,2700 | 5,1300 | 5,1650 | 5,1650 | 7.085 |
20 mar 2024 | 4,8600 | 5,0200 | 4,8500 | 5,0200 | 5,0200 | 5.448 |
19 mar 2024 | 4,8780 | 4,9100 | 4,8001 | 4,8600 | 4,8600 | 20.432 |
18 mar 2024 | 5,1066 | 5,1200 | 4,9500 | 4,9500 | 4,9500 | 9.180 |
15 mar 2024 | 5,0700 | 5,2600 | 5,0700 | 5,1595 | 5,1595 | 7.463 |
14 mar 2024 | 5,2900 | 5,3600 | 5,1050 | 5,1350 | 5,1350 | 2.684 |
13 mar 2024 | 5,2800 | 5,5700 | 5,2800 | 5,3600 | 5,3600 | 3.652 |
12 mar 2024 | 5,1500 | 5,2350 | 5,1400 | 5,1400 | 5,1400 | 2.473 |
11 mar 2024 | 5,3900 | 5,5100 | 5,2700 | 5,2900 | 5,2900 | 2.431 |
08 mar 2024 | 5,2100 | 5,3900 | 5,2100 | 5,3300 | 5,3300 | 979 |
07 mar 2024 | 5,0600 | 5,3150 | 5,0500 | 5,2400 | 5,2400 | 10.854 |
06 mar 2024 | 4,9888 | 5,0900 | 4,9700 | 5,0900 | 5,0900 | 605 |
05 mar 2024 | 5,0700 | 5,1300 | 5,0400 | 5,0400 | 5,0400 | 3.884 |
04 mar 2024 | 5,1250 | 5,3200 | 5,0600 | 5,0600 | 5,0600 | 9.801 |
01 mar 2024 | 5,2100 | 5,4100 | 5,1700 | 5,3300 | 5,3300 | 3.019 |
29 feb 2024 | 5,4287 | 5,5090 | 5,2300 | 5,2500 | 5,2500 | 1.530 |
28 feb 2024 | 5,2700 | 5,3600 | 5,2107 | 5,3188 | 5,3188 | 2.456 |
27 feb 2024 | 5,0929 | 5,1900 | 4,9600 | 5,1868 | 5,1868 | 2.687 |
26 feb 2024 | 4,9700 | 5,0500 | 4,8000 | 4,9300 | 4,9300 | 941 |
23 feb 2024 | 4,8888 | 4,9700 | 4,8888 | 4,9700 | 4,9700 | 3.113 |
22 feb 2024 | 5,0200 | 5,0880 | 4,9766 | 5,0880 | 5,0880 | 4.486 |
21 feb 2024 | 5,3300 | 5,4400 | 5,0600 | 5,0700 | 5,0700 | 3.022 |
20 feb 2024 | 5,6300 | 5,6300 | 5,3700 | 5,4020 | 5,4020 | 3.408 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 5,7100 | 5,8200 | 5,6600 | 5,7900 | 5,7900 | 2.174 |
15 feb 2024 | 5,9140 | 5,9140 | 5,6500 | 5,8400 | 5,8400 | 8.995 |
14 feb 2024 | 5,6700 | 5,8000 | 5,6450 | 5,7700 | 5,7700 | 6.824 |
13 feb 2024 | 5,8800 | 5,8800 | 5,5900 | 5,5950 | 5,5950 | 2.876 |
12 feb 2024 | 5,8709 | 5,9918 | 5,7800 | 5,9918 | 5,9918 | 11.504 |
09 feb 2024 | 5,7084 | 5,8200 | 5,6600 | 5,8100 | 5,8100 | 6.666 |
08 feb 2024 | 5,6744 | 5,7600 | 5,5600 | 5,7000 | 5,7000 | 1.105 |
07 feb 2024 | 5,6250 | 6,0000 | 5,6250 | 5,7370 | 5,7370 | 22.093 |
06 feb 2024 | 5,3900 | 5,5420 | 5,3000 | 5,5300 | 5,5300 | 9.959 |
05 feb 2024 | 5,6100 | 5,6900 | 5,3500 | 5,4400 | 5,4400 | 4.080 |
02 feb 2024 | 5,9640 | 5,9850 | 5,9300 | 5,9700 | 5,9700 | 3.837 |
01 feb 2024 | 5,9350 | 6,0400 | 5,8700 | 5,9900 | 5,9900 | 8.221 |
31 gen 2024 | 6,3000 | 6,3000 | 6,1600 | 6,2100 | 6,2100 | 8.886 |
30 gen 2024 | 6,5500 | 6,6900 | 6,3700 | 6,3880 | 6,3880 | 2.782 |
29 gen 2024 | 6,2820 | 6,7012 | 6,2700 | 6,7000 | 6,7000 | 1.058 |
26 gen 2024 | 6,8000 | 6,8900 | 6,4600 | 6,4709 | 6,4709 | 2.677 |
25 gen 2024 | 6,5230 | 6,7100 | 6,4800 | 6,6100 | 6,6100 | 2.863 |
24 gen 2024 | 6,7450 | 6,8200 | 6,5800 | 6,6000 | 6,6000 | 4.545 |
23 gen 2024 | 6,7100 | 6,7800 | 6,4720 | 6,5088 | 6,5088 | 3.562 |
22 gen 2024 | 6,1400 | 6,5700 | 6,0900 | 6,5107 | 6,5107 | 13.453 |
19 gen 2024 | 5,9300 | 6,0100 | 5,8300 | 6,0100 | 6,0100 | 18.435 |
18 gen 2024 | 6,0800 | 6,0800 | 5,9594 | 6,0200 | 6,0200 | 5.239 |
17 gen 2024 | 5,8900 | 5,9500 | 5,8200 | 5,9500 | 5,9500 | 986 |
16 gen 2024 | 5,9950 | 6,0022 | 5,8000 | 5,9100 | 5,9100 | 6.533 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 6,1792 | 6,1800 | 5,9400 | 6,0100 | 6,0100 | 4.129 |
11 gen 2024 | 6,1100 | 6,2000 | 5,9700 | 6,0800 | 6,0800 | 18.688 |
10 gen 2024 | 6,3100 | 6,4100 | 6,2900 | 6,2900 | 6,2900 | 1.017 |
09 gen 2024 | 6,4597 | 6,5020 | 6,4100 | 6,4612 | 6,4612 | 648 |
08 gen 2024 | 5,9780 | 6,3380 | 5,8600 | 6,3380 | 6,3380 | 7.723 |
05 gen 2024 | 6,0612 | 6,0612 | 5,9984 | 6,0000 | 6,0000 | 3.330 |
04 gen 2024 | 6,5300 | 6,7800 | 6,2250 | 6,2988 | 6,2988 | 26.135 |
03 gen 2024 | 6,1200 | 6,9300 | 6,0000 | 6,7300 | 6,7300 | 45.491 |
02 gen 2024 | 5,9700 | 6,9500 | 5,8600 | 6,1388 | 6,1388 | 66.845 |
29 dic 2023 | 9,4150 | 9,5100 | 9,4100 | 9,4313 | 9,4313 | 702 |
28 dic 2023 | 10,0500 | 10,0500 | 9,5000 | 9,5191 | 9,5191 | 4.696 |
27 dic 2023 | 9,3850 | 9,8100 | 9,3850 | 9,5000 | 9,5000 | 2.437 |
22 dic 2023 | 8,9100 | 9,3600 | 8,9100 | 8,9822 | 8,9822 | 7.061 |
21 dic 2023 | 9,3300 | 9,3300 | 8,6000 | 8,8400 | 8,8400 | 6.928 |
20 dic 2023 | 9,8220 | 10,2000 | 9,8200 | 9,8200 | 9,8200 | 8.322 |
19 dic 2023 | 9,1391 | 10,4460 | 9,1391 | 9,8600 | 9,8600 | 35.563 |
18 dic 2023 | 8,9400 | 9,0900 | 8,7680 | 8,8000 | 8,8000 | 3.809 |
15 dic 2023 | 8,8900 | 8,9600 | 8,7800 | 8,7850 | 8,7850 | 3.353 |
14 dic 2023 | 8,6687 | 8,8800 | 8,6100 | 8,7000 | 8,7000 | 11.526 |
13 dic 2023 | 8,0300 | 8,1200 | 8,0300 | 8,0300 | 8,0300 | 185 |
12 dic 2023 | 7,8442 | 7,8442 | 7,8000 | 7,8200 | 7,8200 | 245 |
*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...