Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 3,43 | 3,45 | 3,39 | 3,41 | 3,41 | 9.039 |
03 mag 2024 | 3,60 | 3,57 | 3,40 | 3,52 | 3,52 | 23.923 |
02 mag 2024 | 3,70 | 3,69 | 3,66 | 3,68 | 3,68 | 4.270 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 3,73 | 3,77 | 3,69 | 3,71 | 3,71 | 3.100 |
29 apr 2024 | 3,78 | 3,78 | 3,71 | 3,77 | 3,77 | 1.924 |
26 apr 2024 | 3,65 | 3,74 | 3,66 | 3,71 | 3,71 | 31.561 |
25 apr 2024 | 3,75 | 3,70 | 3,60 | 3,69 | 3,69 | 41.095 |
24 apr 2024 | 3,75 | 3,78 | 3,72 | 3,75 | 3,75 | 25.659 |
23 apr 2024 | 3,82 | 3,83 | 3,75 | 3,75 | 3,75 | 54.382 |
22 apr 2024 | 3,57 | 3,87 | 3,58 | 3,69 | 3,69 | 45.933 |
19 apr 2024 | 3,58 | 3,59 | 3,55 | 3,58 | 3,58 | 15.219 |
18 apr 2024 | 3,56 | 3,61 | 3,57 | 3,58 | 3,58 | 21.702 |
17 apr 2024 | 3,49 | 3,58 | 3,45 | 3,48 | 3,48 | 24.415 |
16 apr 2024 | 3,50 | 3,53 | 3,49 | 3,52 | 3,52 | 20.491 |
15 apr 2024 | 3,53 | 3,58 | 3,53 | 3,56 | 3,56 | 21.872 |
12 apr 2024 | 3,50 | 3,58 | 3,48 | 3,58 | 3,58 | 22.161 |
11 apr 2024 | 3,49 | 3,59 | 3,47 | 3,53 | 3,53 | 167.248 |
10 apr 2024 | 3,46 | 3,58 | 3,47 | 3,56 | 3,56 | 45.056 |
09 apr 2024 | 3,48 | 3,51 | 3,46 | 3,48 | 3,48 | 31.418 |
08 apr 2024 | 3,39 | 3,46 | 3,21 | 3,43 | 3,43 | 73.866 |
05 apr 2024 | 3,40 | 3,51 | 3,45 | 3,49 | 3,49 | 14.518 |
04 apr 2024 | 3,51 | 3,55 | 3,51 | 3,52 | 3,52 | 15.090 |
03 apr 2024 | 3,38 | 3,51 | 3,43 | 3,50 | 3,50 | 19.230 |
02 apr 2024 | 3,44 | 3,44 | 3,39 | 3,42 | 3,42 | 48.590 |
28 mar 2024 | 3,48 | 3,49 | 3,43 | 3,48 | 3,48 | 7.940 |
27 mar 2024 | 3,40 | 3,46 | 3,39 | 3,45 | 3,45 | 6.424 |
26 mar 2024 | 3,30 | 3,40 | 3,36 | 3,40 | 3,40 | 13.645 |
25 mar 2024 | 3,28 | 3,35 | 3,31 | 3,35 | 3,35 | 9.900 |
22 mar 2024 | 3,30 | 3,37 | 3,32 | 3,35 | 3,35 | 14.180 |
21 mar 2024 | 3,38 | 3,40 | 3,30 | 3,38 | 3,38 | 7.781 |
20 mar 2024 | 3,23 | 3,34 | 3,24 | 3,33 | 3,33 | 26.628 |
19 mar 2024 | 3,16 | 3,26 | 3,19 | 3,22 | 3,22 | 21.266 |
18 mar 2024 | 3,11 | 3,14 | 3,10 | 3,12 | 3,12 | 28.281 |
15 mar 2024 | 3,22 | 3,24 | 3,12 | 3,12 | 3,12 | 31.252 |
14 mar 2024 | 3,20 | 3,24 | 3,20 | 3,21 | 3,21 | 17.562 |
13 mar 2024 | 3,26 | 3,27 | 3,21 | 3,24 | 3,24 | 26.585 |
12 mar 2024 | 3,21 | 3,27 | 3,25 | 3,25 | 3,25 | 11.270 |
11 mar 2024 | 3,28 | 3,29 | 3,22 | 3,23 | 3,23 | 13.939 |
08 mar 2024 | 3,30 | 3,33 | 3,27 | 3,29 | 3,29 | 8.877 |
07 mar 2024 | 3,26 | 3,30 | 3,21 | 3,30 | 3,30 | 82.711 |
06 mar 2024 | 3,33 | 3,35 | 3,27 | 3,27 | 3,27 | 22.461 |
05 mar 2024 | 3,48 | 3,49 | 3,33 | 3,47 | 3,47 | 31.250 |
04 mar 2024 | 3,70 | 3,62 | 3,51 | 3,54 | 3,54 | 43.133 |
01 mar 2024 | 3,38 | 3,70 | 3,30 | 3,64 | 3,64 | 57.846 |
29 feb 2024 | 3,48 | 3,52 | 3,45 | 3,49 | 3,49 | 7.061 |
28 feb 2024 | 3,45 | 3,50 | 3,40 | 3,45 | 3,45 | 17.683 |
27 feb 2024 | 3,46 | 3,49 | 3,42 | 3,47 | 3,47 | 51.650 |
26 feb 2024 | 3,54 | 3,52 | 3,49 | 3,51 | 3,51 | 35.487 |
23 feb 2024 | 3,56 | 3,59 | 3,52 | 3,53 | 3,53 | 64.542 |
22 feb 2024 | 3,55 | 3,62 | 3,56 | 3,58 | 3,58 | 7.096 |
21 feb 2024 | 3,52 | 3,57 | 3,55 | 3,56 | 3,56 | 4.511 |
20 feb 2024 | 3,53 | 3,56 | 3,53 | 3,55 | 3,55 | 28.726 |
19 feb 2024 | 3,55 | 3,59 | 3,53 | 3,58 | 3,58 | 11.534 |
16 feb 2024 | 3,55 | 3,59 | 3,53 | 3,56 | 3,56 | 18.764 |
15 feb 2024 | 3,55 | 3,59 | 3,56 | 3,56 | 3,56 | 8.335 |
14 feb 2024 | 3,49 | 3,57 | 3,50 | 3,57 | 3,57 | 18.500 |
13 feb 2024 | 3,58 | 3,62 | 3,52 | 3,53 | 3,53 | 15.565 |
12 feb 2024 | 3,60 | 3,62 | 3,56 | 3,59 | 3,59 | 24.011 |
09 feb 2024 | 3,55 | 3,57 | 3,52 | 3,55 | 3,55 | 16.968 |
08 feb 2024 | 3,55 | 3,57 | 3,51 | 3,55 | 3,55 | 21.117 |
07 feb 2024 | 3,76 | 3,79 | 3,50 | 3,51 | 3,51 | 33.124 |
06 feb 2024 | 3,75 | 3,77 | 3,71 | 3,74 | 3,74 | 10.437 |
05 feb 2024 | 3,74 | 3,78 | 3,73 | 3,75 | 3,75 | 7.973 |
02 feb 2024 | 3,73 | 3,78 | 3,75 | 3,75 | 3,75 | 2.990 |
01 feb 2024 | 3,77 | 3,79 | 3,75 | 3,75 | 3,75 | 4.646 |
31 gen 2024 | 3,78 | 3,83 | 3,78 | 3,78 | 3,78 | 37.121 |
30 gen 2024 | 3,84 | 3,88 | 3,80 | 3,80 | 3,80 | 44.887 |
29 gen 2024 | 3,93 | 3,93 | 3,82 | 3,86 | 3,86 | 17.116 |
26 gen 2024 | 3,95 | 3,98 | 3,85 | 3,95 | 3,95 | 15.565 |
25 gen 2024 | 3,92 | 3,96 | 3,91 | 3,96 | 3,96 | 16.079 |
24 gen 2024 | 4,00 | 3,96 | 3,94 | 3,96 | 3,96 | 19.314 |
23 gen 2024 | 3,89 | 3,97 | 3,89 | 3,95 | 3,95 | 12.190 |
22 gen 2024 | 3,84 | 3,89 | 3,84 | 3,87 | 3,87 | 27.500 |
19 gen 2024 | 3,85 | 3,90 | 3,82 | 3,87 | 3,87 | 28.097 |
18 gen 2024 | 3,95 | 3,93 | 3,82 | 3,93 | 3,93 | 34.821 |
17 gen 2024 | 3,93 | 3,92 | 3,85 | 3,88 | 3,88 | 37.197 |
16 gen 2024 | 3,99 | 3,97 | 3,90 | 3,95 | 3,95 | 35.071 |
15 gen 2024 | 4,09 | 4,06 | 3,90 | 3,93 | 3,93 | 118.850 |
12 gen 2024 | 4,15 | 4,18 | 4,11 | 4,14 | 4,14 | 23.109 |
11 gen 2024 | 4,25 | 4,26 | 4,13 | 4,15 | 4,15 | 35.303 |
10 gen 2024 | 4,25 | 4,27 | 4,18 | 4,22 | 4,22 | 50.775 |
09 gen 2024 | 4,50 | 4,50 | 4,05 | 4,17 | 4,17 | 220.549 |
08 gen 2024 | 4,64 | 4,70 | 4,61 | 4,69 | 4,69 | 24.728 |
05 gen 2024 | 4,66 | 4,70 | 4,64 | 4,70 | 4,70 | 18.409 |
04 gen 2024 | 4,65 | 4,72 | 4,66 | 4,72 | 4,72 | 14.894 |
03 gen 2024 | 4,70 | 4,70 | 4,64 | 4,66 | 4,66 | 22.131 |
02 gen 2024 | 4,65 | 4,74 | 4,67 | 4,72 | 4,72 | 40.548 |
29 dic 2023 | 4,67 | 4,71 | 4,64 | 4,66 | 4,66 | 18.296 |
28 dic 2023 | 4,70 | 4,73 | 4,68 | 4,71 | 4,71 | 18.235 |
27 dic 2023 | 4,70 | 4,73 | 4,70 | 4,72 | 4,72 | 20.814 |
22 dic 2023 | 4,71 | 4,72 | 4,71 | 4,71 | 4,71 | 13.734 |
21 dic 2023 | 4,75 | 4,80 | 4,68 | 4,69 | 4,69 | 15.458 |
20 dic 2023 | 4,80 | 4,80 | 4,72 | 4,72 | 4,72 | 32.393 |
19 dic 2023 | 4,68 | 4,82 | 4,69 | 4,77 | 4,77 | 17.206 |
18 dic 2023 | 4,68 | 4,77 | 4,71 | 4,74 | 4,74 | 27.696 |
15 dic 2023 | 4,70 | 4,78 | 4,75 | 4,77 | 4,77 | 18.859 |
14 dic 2023 | 4,60 | 4,74 | 4,65 | 4,68 | 4,68 | 62.606 |
13 dic 2023 | 4,70 | 4,77 | 4,62 | 4,66 | 4,66 | 9.371 |
12 dic 2023 | 4,62 | 4,75 | 4,59 | 4,65 | 4,65 | 60.695 |
*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...