Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 4,9220 | 4,9710 | 4,8970 | 4,9350 | 4,9350 | 898.061 |
01 mag 2024 | 4,9185 | 4,9185 | 4,9185 | 4,9185 | 4,9185 | - |
30 apr 2024 | 4,8295 | 4,9460 | 4,7980 | 4,8910 | 4,8910 | 740.862 |
29 apr 2024 | 4,7735 | 4,8550 | 4,7500 | 4,8140 | 4,8140 | 779.387 |
26 apr 2024 | 4,7255 | 4,8230 | 4,7290 | 4,7960 | 4,7960 | 781.101 |
25 apr 2024 | 4,6305 | 4,7450 | 4,6390 | 4,7001 | 4,7001 | 670.536 |
24 apr 2024 | 4,6725 | 4,7240 | 4,6160 | 4,6280 | 4,6280 | 909.337 |
23 apr 2024 | 4,5135 | 4,6720 | 4,5060 | 4,5580 | 4,5580 | 1.212.279 |
22 apr 2024 | 4,4470 | 4,5230 | 4,3840 | 4,4920 | 4,4920 | 922.582 |
19 apr 2024 | 4,4105 | 4,4490 | 4,3740 | 4,4268 | 4,4268 | 413.619 |
18 apr 2024 | 4,3395 | 4,4250 | 4,3340 | 4,4163 | 4,4163 | 907.451 |
17 apr 2024 | 4,1960 | 4,3480 | 4,1830 | 4,3250 | 4,3250 | 511.893 |
16 apr 2024 | 4,2775 | 4,2370 | 4,1750 | 4,2140 | 4,2140 | 180.026 |
15 apr 2024 | 4,3290 | 4,3440 | 4,2590 | 4,3039 | 4,3039 | 167.575 |
12 apr 2024 | 4,2955 | 4,3350 | 4,2470 | 4,2680 | 4,2680 | 168.417 |
11 apr 2024 | 4,4625 | 4,4670 | 4,1820 | 4,4449 | 4,4449 | 723.366 |
10 apr 2024 | 4,3705 | 4,4860 | 4,3290 | 4,4334 | 4,4334 | 1.446.861 |
09 apr 2024 | 4,4505 | 4,4660 | 4,3460 | 4,3730 | 4,3730 | 94.218 |
08 apr 2024 | 4,3000 | 4,4410 | 4,3760 | 4,4154 | 4,4154 | 80.081 |
05 apr 2024 | 4,4005 | 4,4090 | 4,2910 | 4,3378 | 4,3378 | 147.714 |
04 apr 2024 | 4,4835 | 4,5000 | 4,4430 | 4,4590 | 4,4590 | 1.255.574 |
03 apr 2024 | 4,3820 | 4,4850 | 4,3970 | 4,4770 | 4,4770 | 117.391 |
02 apr 2024 | 4,3840 | 4,4330 | 4,3370 | 4,3569 | 4,3569 | 242.850 |
28 mar 2024 | 4,3700 | 4,3870 | 4,3390 | 4,3800 | 4,3800 | 575.037 |
27 mar 2024 | 4,4470 | 4,4730 | 4,3420 | 4,3874 | 4,3874 | 381.775 |
26 mar 2024 | 4,3195 | 4,4880 | 4,3370 | 4,4444 | 4,4444 | 417.358 |
25 mar 2024 | 4,2355 | 4,3330 | 4,2210 | 4,3220 | 4,3220 | 605.252 |
22 mar 2024 | 4,2260 | 4,2460 | 4,2020 | 4,2314 | 4,2314 | 262.776 |
21 mar 2024 | 4,2345 | 4,3110 | 4,1730 | 4,2256 | 4,2256 | 262.846 |
20 mar 2024 | 4,2350 | 4,2650 | 4,1810 | 4,2484 | 4,2484 | 316.647 |
19 mar 2024 | 4,1175 | 4,2380 | 4,1170 | 4,2190 | 4,2190 | 335.291 |
18 mar 2024 | 4,0380 | 4,1060 | 4,0010 | 4,0986 | 4,0986 | 197.590 |
15 mar 2024 | 3,9700 | 4,0680 | 3,9680 | 4,0210 | 4,0210 | 501.482 |
14 mar 2024 | 3,9730 | 4,0030 | 3,9530 | 3,9640 | 3,9640 | 211.891 |
13 mar 2024 | 3,9995 | 4,0600 | 3,9750 | 3,9750 | 3,9750 | 539.410 |
12 mar 2024 | 3,8810 | 4,0180 | 3,8760 | 3,9812 | 3,9812 | 452.660 |
11 mar 2024 | 3,7605 | 3,8800 | 3,7030 | 3,8780 | 3,8780 | 257.332 |
08 mar 2024 | 3,7655 | 3,8200 | 3,7720 | 3,7929 | 3,7929 | 312.871 |
07 mar 2024 | 3,8450 | 3,8730 | 3,7300 | 3,7810 | 3,7810 | 827.349 |
06 mar 2024 | 3,8110 | 3,8600 | 3,8080 | 3,8292 | 3,8292 | 1.256.313 |
05 mar 2024 | 3,7900 | 3,8440 | 3,7900 | 3,8030 | 3,8030 | 1.603.896 |
04 mar 2024 | 3,7875 | 3,8120 | 3,7060 | 3,7950 | 3,7950 | 1.624.653 |
01 mar 2024 | 3,7250 | 3,8090 | 3,7320 | 3,7550 | 3,7550 | 1.712.482 |
29 feb 2024 | 3,7390 | 3,7370 | 3,6940 | 3,7060 | 3,7060 | 1.098.598 |
28 feb 2024 | 3,7610 | 3,7910 | 3,7020 | 3,7128 | 3,7128 | 790.780 |
27 feb 2024 | 3,8215 | 3,8570 | 3,7310 | 3,7460 | 3,7460 | 2.014.038 |
26 feb 2024 | 3,6930 | 3,8490 | 3,6940 | 3,7940 | 3,7940 | 2.240.008 |
23 feb 2024 | 3,6000 | 3,6970 | 3,6150 | 3,6692 | 3,6692 | 2.258.919 |
22 feb 2024 | 3,5560 | 3,6570 | 3,5750 | 3,6140 | 3,6140 | 1.328.155 |
21 feb 2024 | 3,4340 | 3,5850 | 3,4510 | 3,4930 | 3,4930 | 2.174.623 |
20 feb 2024 | 3,5115 | 3,5190 | 3,4330 | 3,4428 | 3,4428 | 885.214 |
19 feb 2024 | 3,5325 | 3,5600 | 3,4860 | 3,5164 | 3,5164 | 660.755 |
16 feb 2024 | 3,4905 | 3,5420 | 3,4770 | 3,5190 | 3,5190 | 1.163.156 |
15 feb 2024 | 3,5495 | 3,5620 | 3,4260 | 3,5365 | 3,5365 | 1.627.364 |
14 feb 2024 | 3,5680 | 3,5940 | 3,5260 | 3,5300 | 3,5300 | 1.041.840 |
13 feb 2024 | 3,5450 | 3,6190 | 3,5310 | 3,5380 | 3,5380 | 2.529.289 |
12 feb 2024 | 3,5115 | 3,5620 | 3,4750 | 3,5319 | 3,5319 | 1.253.103 |
09 feb 2024 | 3,5130 | 3,5540 | 3,4870 | 3,5118 | 3,5118 | 1.534.349 |
08 feb 2024 | 3,5240 | 3,5600 | 3,4020 | 3,5300 | 3,5300 | 5.105.051 |
07 feb 2024 | 3,5445 | 3,5490 | 3,4330 | 3,5370 | 3,5370 | 2.423.584 |
06 feb 2024 | 3,4655 | 3,5930 | 3,4560 | 3,5030 | 3,5030 | 2.340.745 |
05 feb 2024 | 3,3945 | 3,5380 | 3,4270 | 3,4696 | 3,4696 | 2.081.657 |
02 feb 2024 | 3,3555 | 3,3925 | 3,2790 | 3,3925 | 3,3925 | 993.602 |
01 feb 2024 | 3,3445 | 3,3850 | 3,3130 | 3,3494 | 3,3494 | 876.011 |
31 gen 2024 | 3,3060 | 3,4200 | 3,3300 | 3,3925 | 3,3925 | 1.088.484 |
30 gen 2024 | 3,2520 | 3,3150 | 3,2260 | 3,3090 | 3,3090 | 536.147 |
29 gen 2024 | 3,2460 | 3,2640 | 3,2210 | 3,2422 | 3,2422 | 103.616 |
26 gen 2024 | 3,2890 | 3,2540 | 3,1840 | 3,2410 | 3,2410 | 402.181 |
25 gen 2024 | 3,3345 | 3,3440 | 3,2570 | 3,3221 | 3,3221 | 211.202 |
24 gen 2024 | 3,3000 | 3,3620 | 3,3070 | 3,3485 | 3,3485 | 119.417 |
23 gen 2024 | 3,3200 | 3,3160 | 3,2700 | 3,2895 | 3,2895 | 165.849 |
22 gen 2024 | 3,3175 | 3,3830 | 3,3013 | 3,3013 | 3,3013 | 122.315 |
19 gen 2024 | 3,3040 | 3,3730 | 3,3050 | 3,3235 | 3,3235 | 361.419 |
18 gen 2024 | 3,1880 | 3,3290 | 3,2030 | 3,3035 | 3,3035 | 448.138 |
17 gen 2024 | 3,1660 | 3,2210 | 3,1410 | 3,1921 | 3,1921 | 554.979 |
16 gen 2024 | 3,1575 | 3,1940 | 3,1180 | 3,1580 | 3,1580 | 302.212 |
15 gen 2024 | 3,1860 | 3,2130 | 3,1060 | 3,1740 | 3,1740 | 384.904 |
12 gen 2024 | 3,1360 | 3,2610 | 3,1260 | 3,1982 | 3,1982 | 386.063 |
11 gen 2024 | 3,1505 | 3,1900 | 3,1140 | 3,1140 | 3,1140 | 150.804 |
10 gen 2024 | 3,1435 | 3,1700 | 3,1230 | 3,1610 | 3,1610 | 517.834 |
09 gen 2024 | 3,2840 | 3,2760 | 3,1110 | 3,1470 | 3,1470 | 752.017 |
08 gen 2024 | 3,2735 | 3,3170 | 3,2630 | 3,2791 | 3,2791 | 210.591 |
05 gen 2024 | 3,2035 | 3,2820 | 3,1850 | 3,2670 | 3,2670 | 456.213 |
04 gen 2024 | 3,1155 | 3,2060 | 3,1250 | 3,2040 | 3,2040 | 495.299 |
03 gen 2024 | 3,1355 | 3,1570 | 3,1000 | 3,1200 | 3,1200 | 215.348 |
02 gen 2024 | 3,0425 | 3,1370 | 3,0430 | 3,1221 | 3,1221 | 363.803 |
29 dic 2023 | 3,0245 | 3,0430 | 3,0180 | 3,0230 | 3,0230 | 149.686 |
28 dic 2023 | 3,0440 | 3,0600 | 3,0120 | 3,0290 | 3,0290 | 174.255 |
27 dic 2023 | 3,0440 | 3,0550 | 3,0190 | 3,0440 | 3,0440 | 264.912 |
22 dic 2023 | 3,0145 | 3,0450 | 2,9950 | 3,0380 | 3,0380 | 291.157 |
21 dic 2023 | 3,0400 | 3,0410 | 3,0000 | 3,0170 | 3,0170 | 422.207 |
20 dic 2023 | 3,0790 | 3,0840 | 3,0000 | 3,0290 | 3,0290 | 610.427 |
19 dic 2023 | 3,0445 | 3,0760 | 3,0240 | 3,0608 | 3,0608 | 227.223 |
18 dic 2023 | 3,0595 | 3,0950 | 3,0350 | 3,0710 | 3,0710 | 1.883.751 |
15 dic 2023 | 3,1270 | 3,1360 | 3,0300 | 3,0600 | 3,0600 | 1.633.591 |
14 dic 2023 | 3,3620 | 3,3490 | 3,0660 | 3,1300 | 3,1300 | 5.413.991 |
13 dic 2023 | 3,3500 | 3,3710 | 3,3170 | 3,3380 | 3,3380 | 405.182 |
12 dic 2023 | 3,3660 | 3,4200 | 3,3220 | 3,3425 | 3,3425 | 562.847 |
11 dic 2023 | 3,3585 | 3,3880 | 3,3360 | 3,3770 | 3,3770 | 372.673 |
08 dic 2023 | 3,3730 | 3,3750 | 3,2820 | 3,3357 | 3,3357 | 1.134.518 |
*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...