Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 3,5145 | 3,5145 | 3,5145 | 3,5145 | 3,5145 | - |
08 mag 2024 | 3,5145 | 3,5145 | 3,5145 | 3,5145 | 3,5145 | - |
07 mag 2024 | 3,5145 | 3,5145 | 3,5145 | 3,5145 | 3,5145 | - |
03 mag 2024 | 3,5145 | 3,5145 | 3,5145 | 3,5145 | 3,5145 | - |
02 mag 2024 | 3,5145 | 3,5145 | 3,5145 | 3,5145 | 3,5145 | - |
01 mag 2024 | 3,5145 | 3,5145 | 3,5145 | 3,5145 | 3,5145 | - |
30 apr 2024 | 3,5145 | 3,5145 | 3,5145 | 3,5145 | 3,5145 | - |
29 apr 2024 | 3,5145 | 3,5145 | 3,5145 | 3,5145 | 3,5145 | - |
26 apr 2024 | 3,5145 | 3,5145 | 3,5145 | 3,5145 | 3,5145 | - |
25 apr 2024 | 3,5145 | 3,5145 | 3,5145 | 3,5145 | 3,5145 | - |
24 apr 2024 | 3,5800 | 3,5500 | 3,4650 | 3,5145 | 3,5145 | 12.662 |
23 apr 2024 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | - |
22 apr 2024 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | - |
19 apr 2024 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | - |
18 apr 2024 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | - |
17 apr 2024 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | - |
16 apr 2024 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | - |
15 apr 2024 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | - |
12 apr 2024 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | - |
11 apr 2024 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | - |
10 apr 2024 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | - |
09 apr 2024 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | - |
08 apr 2024 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | - |
05 apr 2024 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | - |
04 apr 2024 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | - |
03 apr 2024 | 4,2450 | 4,2950 | 3,0000 | 4,3250 | 4,3250 | 11.307 |
02 apr 2024 | 4,4545 | 4,3500 | 4,3500 | 4,2945 | 4,2945 | 49.168 |
28 mar 2024 | 3,7545 | 3,7750 | 3,7750 | 3,7745 | 3,7745 | 10.982 |
27 mar 2024 | 3,6745 | 3,6745 | 3,6745 | 3,6745 | 3,6745 | - |
26 mar 2024 | 3,7400 | 3,6950 | 3,6950 | 3,6745 | 3,6745 | 39.599 |
25 mar 2024 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | - |
22 mar 2024 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | - |
21 mar 2024 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | - |
20 mar 2024 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | - |
19 mar 2024 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | - |
18 mar 2024 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | - |
15 mar 2024 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | - |
14 mar 2024 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | - |
13 mar 2024 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | - |
12 mar 2024 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | - |
11 mar 2024 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | - |
08 mar 2024 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | - |
07 mar 2024 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | - |
06 mar 2024 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | 4,2650 | - |
05 mar 2024 | 4,3505 | 4,3300 | 4,3300 | 4,2650 | 4,2650 | 11.440 |
04 mar 2024 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | - |
01 mar 2024 | 4,2905 | 4,2800 | 4,2000 | 4,3850 | 4,3850 | 7.676 |
29 feb 2024 | 4,1450 | 4,2700 | 4,2700 | 4,3200 | 4,3200 | 12.803 |
28 feb 2024 | 4,1600 | 4,2000 | 4,1400 | 4,2050 | 4,2050 | 24.306 |
27 feb 2024 | 3,9650 | 3,9650 | 3,9650 | 3,9650 | 3,9650 | - |
26 feb 2024 | 3,9745 | 4,0000 | 3,9000 | 3,9650 | 3,9650 | 18.476 |
23 feb 2024 | 4,0800 | 3,9100 | 3,9100 | 3,9545 | 3,9545 | 14.097 |
22 feb 2024 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | - |
21 feb 2024 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | - |
20 feb 2024 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | - |
19 feb 2024 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | - |
16 feb 2024 | 4,3800 | 4,2700 | 4,2700 | 4,3450 | 4,3450 | 6.075 |
15 feb 2024 | 4,3505 | 4,4100 | 4,4100 | 4,3745 | 4,3745 | 9.438 |
14 feb 2024 | 4,1745 | 4,1800 | 4,1800 | 4,2745 | 4,2745 | 11.758 |
13 feb 2024 | 4,4745 | 4,3600 | 4,3600 | 4,2145 | 4,2145 | 17.893 |
12 feb 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
09 feb 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
08 feb 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
07 feb 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
06 feb 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
05 feb 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
02 feb 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
01 feb 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
31 gen 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
30 gen 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
29 gen 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
26 gen 2024 | 4,4705 | 4,4800 | 4,4800 | 4,5200 | 4,5200 | 8.590 |
25 gen 2024 | 4,6345 | 4,5700 | 4,5700 | 4,5545 | 4,5545 | 34.515 |
24 gen 2024 | 4,4145 | 4,4145 | 4,4145 | 4,4145 | 4,4145 | - |
23 gen 2024 | 4,3105 | 4,5300 | 4,5300 | 4,4145 | 4,4145 | 13.080 |
22 gen 2024 | 4,1505 | 4,2500 | 4,2500 | 4,3345 | 4,3345 | 16.450 |
19 gen 2024 | 4,7505 | 4,7505 | 4,7505 | 4,7505 | 4,7505 | - |
18 gen 2024 | 4,7505 | 4,7505 | 4,7505 | 4,7505 | 4,7505 | - |
17 gen 2024 | 4,7505 | 4,7505 | 4,7505 | 4,7505 | 4,7505 | - |
16 gen 2024 | 4,7505 | 4,7505 | 4,7505 | 4,7505 | 4,7505 | - |
15 gen 2024 | 4,7505 | 4,7505 | 4,7505 | 4,7505 | 4,7505 | - |
12 gen 2024 | 4,7505 | 4,7505 | 4,7505 | 4,7505 | 4,7505 | - |
11 gen 2024 | 4,7505 | 4,7505 | 4,7505 | 4,7505 | 4,7505 | - |
10 gen 2024 | 4,7505 | 4,7505 | 4,7505 | 4,7505 | 4,7505 | - |
09 gen 2024 | 4,7505 | 4,7505 | 4,7505 | 4,7505 | 4,7505 | - |
08 gen 2024 | 4,7505 | 4,7505 | 4,7505 | 4,7505 | 4,7505 | - |
05 gen 2024 | 4,7505 | 4,7505 | 4,7505 | 4,7505 | 4,7505 | - |
04 gen 2024 | 4,7505 | 4,7505 | 4,7505 | 4,7505 | 4,7505 | - |
03 gen 2024 | 4,8540 | 4,7400 | 4,7400 | 4,7505 | 4,7505 | 33.544 |
02 gen 2024 | 4,7250 | 4,7250 | 4,7250 | 4,7250 | 4,7250 | - |
29 dic 2023 | 4,7250 | 4,7250 | 4,7250 | 4,7250 | 4,7250 | - |
28 dic 2023 | 4,7250 | 4,7250 | 4,7250 | 4,7250 | 4,7250 | - |
27 dic 2023 | 4,7250 | 4,7250 | 4,7250 | 4,7250 | 4,7250 | - |
22 dic 2023 | 4,7250 | 4,7250 | 4,7250 | 4,7250 | 4,7250 | - |
21 dic 2023 | 4,7250 | 4,7250 | 4,7250 | 4,7250 | 4,7250 | - |
20 dic 2023 | 4,7250 | 4,7250 | 4,7250 | 4,7250 | 4,7250 | - |
19 dic 2023 | 4,7250 | 4,7250 | 4,7250 | 4,7250 | 4,7250 | - |
18 dic 2023 | 4,7250 | 4,7250 | 4,7250 | 4,7250 | 4,7250 | - |
15 dic 2023 | 4,7250 | 4,7250 | 4,7250 | 4,7250 | 4,7250 | - |
14 dic 2023 | 4,7250 | 4,7250 | 4,7250 | 4,7250 | 4,7250 | - |
*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...