Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 3,5025 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
02 mag 2024 | 3,5075 | 3,5250 | 3,5150 | 3,5150 | 3,5150 | 967 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 3,5175 | 3,5300 | 3,5150 | 3,5150 | 3,5150 | 261 |
29 apr 2024 | 3,5275 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 1 |
26 apr 2024 | 3,5375 | 3,5400 | 3,5300 | 3,5300 | 3,5300 | 2.757 |
25 apr 2024 | 3,5425 | 3,5450 | 3,5326 | 3,5326 | 3,5326 | 940 |
24 apr 2024 | 3,5325 | 3,5450 | 3,5300 | 3,5300 | 3,5300 | 13.321 |
23 apr 2024 | 3,5325 | 3,5500 | 3,5364 | 3,5450 | 3,5450 | 17.141 |
22 apr 2024 | 3,5475 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 2 |
19 apr 2024 | 3,5325 | 3,5495 | 3,5350 | 3,5495 | 3,5495 | 627 |
18 apr 2024 | 3,5375 | 3,5500 | 3,5350 | 3,5445 | 3,5445 | 641 |
17 apr 2024 | 3,5275 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | - |
16 apr 2024 | 3,5375 | 3,5550 | 3,5400 | 3,5400 | 3,5400 | 25 |
15 apr 2024 | 3,5475 | 3,5750 | 3,5395 | 3,5550 | 3,5550 | 482 |
12 apr 2024 | 3,5525 | 3,5588 | 3,5500 | 3,5588 | 3,5588 | 187 |
11 apr 2024 | 3,5725 | 3,5700 | 3,5550 | 3,5600 | 3,5600 | 720 |
10 apr 2024 | 3,5625 | 3,5800 | 3,5545 | 3,5700 | 3,5700 | 6.047 |
09 apr 2024 | 3,5825 | 3,5900 | 3,5550 | 3,5796 | 3,5796 | 2.754 |
08 apr 2024 | 3,5875 | 3,5900 | 3,5600 | 3,5600 | 3,5600 | 1.316 |
05 apr 2024 | 3,5875 | 3,5900 | 3,5700 | 3,5750 | 3,5750 | 1.357 |
04 apr 2024 | 3,5475 | 3,5907 | 3,5550 | 3,5896 | 3,5896 | 1.700 |
03 apr 2024 | 3,5475 | 3,5605 | 3,5300 | 3,5300 | 3,5300 | 1.738 |
02 apr 2024 | 3,5075 | 3,5700 | 3,5496 | 3,5500 | 3,5500 | 3.084 |
28 mar 2024 | 3,4850 | 3,5100 | 3,5000 | 3,5100 | 3,5100 | 718 |
27 mar 2024 | 3,4750 | 3,5000 | 3,4800 | 3,5000 | 3,5000 | 334 |
26 mar 2024 | 3,4700 | 3,4850 | 3,4700 | 3,4700 | 3,4700 | 833 |
25 mar 2024 | 3,4850 | 3,4750 | 3,4700 | 3,4700 | 3,4700 | 1.867 |
22 mar 2024 | 3,4800 | 3,4900 | 3,4550 | 3,4550 | 3,4550 | 742 |
21 mar 2024 | 3,4600 | 3,4705 | 3,4650 | 3,4705 | 3,4705 | 12 |
20 mar 2024 | 3,4550 | 3,4555 | 3,4500 | 3,4555 | 3,4555 | 1.717 |
19 mar 2024 | 3,4500 | 3,4650 | 3,4400 | 3,4534 | 3,4534 | 21.535 |
18 mar 2024 | 3,4500 | 3,4650 | 3,4450 | 3,4650 | 3,4650 | 1.141 |
15 mar 2024 | 3,4500 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 1 |
14 mar 2024 | 3,4600 | 3,4500 | 3,4400 | 3,4500 | 3,4500 | 293 |
13 mar 2024 | 3,4650 | 3,4600 | 3,4450 | 3,4450 | 3,4450 | 3.986 |
12 mar 2024 | 3,4350 | 3,4850 | 3,4300 | 3,4850 | 3,4850 | 7 |
11 mar 2024 | 3,4200 | 3,4400 | 3,4200 | 3,4279 | 3,4279 | 533 |
08 mar 2024 | 3,4250 | 3,4300 | 3,4200 | 3,4300 | 3,4300 | 70 |
07 mar 2024 | 3,4200 | 3,4205 | 3,4050 | 3,4190 | 3,4190 | 23.070 |
06 mar 2024 | 3,4200 | 3,4350 | 3,3994 | 3,4077 | 3,4077 | 7.165 |
05 mar 2024 | 3,4500 | 3,5200 | 3,3450 | 3,4200 | 3,4200 | 8.733 |
04 mar 2024 | 2,6000 | 2,6050 | 2,5600 | 2,5604 | 2,5604 | 2.451 |
01 mar 2024 | 2,4750 | 2,5700 | 2,4750 | 2,5700 | 2,5700 | 1.587 |
29 feb 2024 | 2,4200 | 2,4646 | 2,4300 | 2,4646 | 2,4646 | 768 |
28 feb 2024 | 2,5275 | 2,5650 | 2,4097 | 2,4100 | 2,4100 | 2.548 |
27 feb 2024 | 2,3575 | 2,5303 | 2,3450 | 2,5300 | 2,5300 | 2.864 |
26 feb 2024 | 2,3075 | 2,3400 | 2,3119 | 2,3119 | 2,3119 | 1.537 |
23 feb 2024 | 2,3025 | 2,3103 | 2,2804 | 2,3103 | 2,3103 | 1.240 |
22 feb 2024 | 2,3075 | 2,3000 | 2,2850 | 2,2926 | 2,2926 | 1.478 |
21 feb 2024 | 2,2500 | 2,3300 | 2,2847 | 2,2850 | 2,2850 | 1.241 |
20 feb 2024 | 2,3075 | 2,3103 | 2,2700 | 2,3100 | 2,3100 | 299 |
19 feb 2024 | 2,2500 | 2,3015 | 2,2750 | 2,3000 | 2,3000 | 1.253 |
16 feb 2024 | 2,3325 | 2,3350 | 2,2943 | 2,2943 | 2,2943 | 203 |
15 feb 2024 | 2,3125 | 2,3300 | 2,3154 | 2,3154 | 2,3154 | 439 |
14 feb 2024 | 2,2700 | 2,3150 | 2,3050 | 2,3124 | 2,3124 | 2.355 |
13 feb 2024 | 2,3375 | 2,3500 | 2,3000 | 2,3189 | 2,3189 | 1.699 |
12 feb 2024 | 2,3425 | 2,3850 | 2,3650 | 2,3650 | 2,3650 | 6 |
09 feb 2024 | 2,4250 | 2,4250 | 2,3600 | 2,3800 | 2,3800 | 93 |
08 feb 2024 | 2,4200 | 2,4450 | 2,4100 | 2,4100 | 2,4100 | 269 |
07 feb 2024 | 2,4700 | 2,5000 | 2,4100 | 2,4100 | 2,4100 | 2 |
06 feb 2024 | 2,4300 | 2,4650 | 2,4399 | 2,4399 | 2,4399 | 1.683 |
05 feb 2024 | 2,4650 | 2,4950 | 2,4377 | 2,4377 | 2,4377 | 1.848 |
02 feb 2024 | 2,4800 | 2,4900 | 2,4700 | 2,4700 | 2,4700 | 268 |
01 feb 2024 | 2,4900 | 2,5000 | 2,4600 | 2,4600 | 2,4600 | 456 |
31 gen 2024 | 2,4950 | 2,5150 | 2,4750 | 2,4750 | 2,4750 | 405 |
30 gen 2024 | 2,5025 | 2,5200 | 2,4700 | 2,4850 | 2,4850 | 389 |
29 gen 2024 | 2,4850 | 2,5350 | 2,4800 | 2,5031 | 2,5031 | 78 |
26 gen 2024 | 2,4650 | 2,5300 | 2,4997 | 2,4997 | 2,4997 | 544 |
25 gen 2024 | 2,5375 | 2,5500 | 2,4804 | 2,4804 | 2,4804 | 406 |
24 gen 2024 | 2,4950 | 2,5250 | 2,5100 | 2,5250 | 2,5250 | 496 |
23 gen 2024 | 2,5125 | 2,5050 | 2,4850 | 2,5000 | 2,5000 | 236 |
22 gen 2024 | 2,4700 | 2,5000 | 2,4750 | 2,4911 | 2,4911 | 1.209 |
19 gen 2024 | 2,4500 | 2,4950 | 2,4497 | 2,4497 | 2,4497 | 2.431 |
18 gen 2024 | 2,4700 | 2,4850 | 2,4600 | 2,4700 | 2,4700 | 1.374 |
17 gen 2024 | 2,4900 | 2,5150 | 2,4700 | 2,4700 | 2,4700 | 386 |
16 gen 2024 | 2,5675 | 2,5650 | 2,5100 | 2,5154 | 2,5154 | 745 |
15 gen 2024 | 2,5625 | 2,5900 | 2,5650 | 2,5650 | 2,5650 | 3 |
12 gen 2024 | 2,6150 | 2,6200 | 2,6050 | 2,6050 | 2,6050 | 12 |
11 gen 2024 | 2,6250 | 2,6250 | 2,5746 | 2,5746 | 2,5746 | 293 |
10 gen 2024 | 2,6200 | 2,6000 | 2,5750 | 2,5950 | 2,5950 | 935 |
09 gen 2024 | 2,6500 | 2,6800 | 2,5696 | 2,5696 | 2,5696 | 2.755 |
08 gen 2024 | 2,6500 | 2,6850 | 2,6400 | 2,6500 | 2,6500 | 265 |
05 gen 2024 | 2,7025 | 2,6950 | 2,6600 | 2,6750 | 2,6750 | 1.536 |
04 gen 2024 | 2,6550 | 2,7050 | 2,6600 | 2,7046 | 2,7046 | 3.054 |
03 gen 2024 | 2,6950 | 2,7000 | 2,6445 | 2,6450 | 2,6450 | 4.512 |
02 gen 2024 | 2,6400 | 2,6900 | 2,6600 | 2,6900 | 2,6900 | 7.059 |
29 dic 2023 | 2,7025 | 2,7100 | 2,6350 | 2,7000 | 2,7000 | 9.450 |
28 dic 2023 | 2,6500 | 2,7100 | 2,6800 | 2,6850 | 2,6850 | 650 |
27 dic 2023 | 2,6100 | 2,6800 | 2,6150 | 2,6546 | 2,6546 | 5.394 |
22 dic 2023 | 2,6700 | 2,6950 | 2,6250 | 2,6492 | 2,6492 | 16.438 |
21 dic 2023 | 2,7275 | 2,7200 | 2,6750 | 2,7050 | 2,7050 | 5.100 |
20 dic 2023 | 2,7775 | 2,7500 | 2,7100 | 2,7100 | 2,7100 | 5.314 |
19 dic 2023 | 2,7025 | 2,7550 | 2,7200 | 2,7500 | 2,7500 | 5.309 |
18 dic 2023 | 2,6200 | 2,6704 | 2,6700 | 2,6700 | 2,6700 | 2.099 |
15 dic 2023 | 2,5575 | 2,6250 | 2,5750 | 2,5750 | 2,5750 | 3.190 |
14 dic 2023 | 2,4900 | 2,5554 | 2,5400 | 2,5550 | 2,5550 | 11.360 |
13 dic 2023 | 2,4650 | 2,4850 | 2,4650 | 2,5175 | 2,5175 | 516 |
12 dic 2023 | 2,4850 | 2,4850 | 2,4700 | 2,4750 | 2,4750 | 3.196 |
11 dic 2023 | 2,4900 | 2,4853 | 2,4555 | 2,4827 | 2,4827 | 6.776 |
*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...