Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | - |
01 mag 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | - |
30 apr 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | - |
29 apr 2024 | 3,9680 | 4,0300 | 3,8440 | 4,0700 | 4,0700 | 14.454 |
26 apr 2024 | 3,6440 | 3,8642 | 3,6100 | 3,9100 | 3,9100 | 3.019 |
25 apr 2024 | 3,8570 | 3,8600 | 3,5860 | 3,5740 | 3,5740 | 76.152 |
24 apr 2024 | 3,8940 | 3,9000 | 3,7540 | 3,8920 | 3,8920 | 6.530 |
23 apr 2024 | 3,8110 | 3,8980 | 3,8980 | 3,8560 | 3,8560 | 21.740 |
22 apr 2024 | 3,6680 | 3,7834 | 3,7320 | 3,7580 | 3,7580 | 230.477 |
19 apr 2024 | 3,5910 | 3,7002 | 3,5380 | 3,6710 | 3,6710 | 31.214 |
18 apr 2024 | 3,9280 | 3,6725 | 3,6160 | 3,6190 | 3,6190 | 23.232 |
17 apr 2024 | 3,8250 | 4,0100 | 3,7980 | 3,8580 | 3,8580 | 127.302 |
16 apr 2024 | 3,6590 | 3,8542 | 3,6400 | 3,8590 | 3,8590 | 529.540 |
15 apr 2024 | 3,6450 | 3,7018 | 3,5299 | 3,6670 | 3,6670 | 6.840 |
12 apr 2024 | 3,6150 | 3,7220 | 3,6100 | 3,6230 | 3,6230 | 17.057 |
11 apr 2024 | 3,6740 | 3,6860 | 3,4920 | 3,5850 | 3,5850 | 70.919 |
10 apr 2024 | 3,8690 | 3,7600 | 3,6440 | 3,6560 | 3,6560 | 1.594 |
09 apr 2024 | 3,8310 | 4,1640 | 3,8200 | 3,8300 | 3,8300 | 29.442 |
08 apr 2024 | 3,4200 | 3,7921 | 3,6960 | 3,8070 | 3,8070 | 19.133 |
05 apr 2024 | 3,4750 | 3,3496 | 3,3302 | 3,3240 | 3,3240 | 40.799 |
04 apr 2024 | 3,4170 | 3,6780 | 3,3700 | 3,5700 | 3,5700 | 228.920 |
03 apr 2024 | 3,0170 | 3,2742 | 3,2742 | 3,2770 | 3,2770 | 1.023 |
02 apr 2024 | 3,0520 | 3,2440 | 3,0080 | 3,0250 | 3,0250 | 27.705 |
28 mar 2024 | 3,2380 | 3,1180 | 3,1000 | 3,1650 | 3,1650 | 976 |
27 mar 2024 | 2,9670 | 3,2060 | 2,9960 | 3,1650 | 3,1650 | 119.773 |
26 mar 2024 | 2,8690 | 2,9021 | 2,8863 | 2,9250 | 2,9250 | 142.200 |
25 mar 2024 | 2,9510 | 3,0340 | 2,8480 | 2,8880 | 2,8880 | 115.287 |
22 mar 2024 | 2,7250 | 2,9622 | 2,7320 | 2,8960 | 2,8960 | 205.888 |
21 mar 2024 | 2,6490 | 2,8120 | 2,6220 | 2,7260 | 2,7260 | 272.262 |
20 mar 2024 | 2,6420 | 2,6440 | 2,5841 | 2,6420 | 2,6420 | 44.510 |
19 mar 2024 | 2,6080 | 2,7400 | 2,6060 | 2,6320 | 2,6320 | 335.942 |
18 mar 2024 | 2,9440 | 2,9280 | 2,6180 | 2,6490 | 2,6490 | 57.360 |
15 mar 2024 | 3,0680 | 3,0480 | 2,8800 | 3,0400 | 3,0400 | 18.396 |
14 mar 2024 | 3,3600 | 3,3680 | 3,0500 | 3,0230 | 3,0230 | 15.573 |
13 mar 2024 | 3,4610 | 3,4560 | 3,2760 | 3,3720 | 3,3720 | 30.513 |
12 mar 2024 | 3,4617 | 3,5061 | 3,4465 | 3,4559 | 3,4559 | 174.429 |
11 mar 2024 | 3,7257 | 3,7087 | 3,4453 | 3,4863 | 3,4863 | 27.311 |
08 mar 2024 | 3,6526 | 3,6872 | 3,5667 | 3,6681 | 3,6681 | 14.762 |
07 mar 2024 | 3,3770 | 3,5870 | 3,1872 | 3,5852 | 3,5852 | 14.710 |
06 mar 2024 | 3,4726 | 3,4755 | 3,3847 | 3,4248 | 3,4248 | 17.513 |
05 mar 2024 | 3,3733 | 3,3320 | 3,3320 | 3,3922 | 3,3922 | 4.417 |
04 mar 2024 | 4,8560 | 4,9180 | 4,6643 | 4,7310 | 4,7310 | 23.443 |
01 mar 2024 | 4,5130 | 4,8000 | 4,7400 | 4,8120 | 4,8120 | 14.892 |
29 feb 2024 | 4,2770 | 4,4520 | 4,4312 | 4,4690 | 4,4690 | 4.488 |
28 feb 2024 | 4,3820 | 4,2240 | 4,2240 | 4,2470 | 4,2470 | 3.263 |
27 feb 2024 | 4,2920 | 4,3343 | 4,2040 | 4,3100 | 4,3100 | 5.725 |
26 feb 2024 | 4,5050 | 4,4220 | 4,2380 | 4,3290 | 4,3290 | 8.785 |
23 feb 2024 | 4,5560 | 4,7000 | 4,4780 | 4,4600 | 4,4600 | 30.017 |
22 feb 2024 | 4,7230 | 4,7280 | 4,4740 | 4,4710 | 4,4710 | 6.202 |
21 feb 2024 | 4,6410 | 4,5940 | 4,5723 | 4,5300 | 4,5300 | 2.158 |
20 feb 2024 | 4,8080 | 4,6823 | 4,6823 | 4,6850 | 4,6850 | 354 |
19 feb 2024 | 4,7660 | 4,8243 | 4,5780 | 4,8150 | 4,8150 | 87.247 |
16 feb 2024 | 4,7110 | 4,7740 | 4,6977 | 4,7850 | 4,7850 | 22.467 |
15 feb 2024 | 4,9900 | 4,7940 | 4,7260 | 4,6590 | 4,6590 | 6.007 |
14 feb 2024 | 4,7370 | 4,9860 | 4,7400 | 4,9670 | 4,9670 | 25.930 |
13 feb 2024 | 4,6520 | 4,7260 | 4,6837 | 4,7230 | 4,7230 | 907 |
12 feb 2024 | 4,6470 | 4,6738 | 4,6320 | 4,6690 | 4,6690 | 12.548 |
09 feb 2024 | 4,6320 | 4,6540 | 4,5240 | 4,5740 | 4,5740 | 18.760 |
08 feb 2024 | 4,3500 | 4,5560 | 4,3940 | 4,5500 | 4,5500 | 28.130 |
07 feb 2024 | 4,6050 | 4,7360 | 4,2260 | 4,3350 | 4,3350 | 50.948 |
06 feb 2024 | 4,4040 | 4,5500 | 4,3600 | 4,4040 | 4,4040 | 7.546 |
05 feb 2024 | 4,3010 | 4,4360 | 4,3060 | 4,3980 | 4,3980 | 25.882 |
02 feb 2024 | 4,5520 | 4,6920 | 4,2740 | 4,3270 | 4,3270 | 43.729 |
01 feb 2024 | 5,0965 | 5,1350 | 4,4020 | 4,4220 | 4,4220 | 209.347 |
31 gen 2024 | 4,8030 | 4,9080 | 4,7586 | 5,0095 | 5,0095 | 53.745 |
30 gen 2024 | 4,8845 | 4,8920 | 4,7580 | 4,7720 | 4,7720 | 11.707 |
29 gen 2024 | 4,6070 | 4,8503 | 4,5500 | 4,8320 | 4,8320 | 22.675 |
26 gen 2024 | 4,7480 | 4,7140 | 4,6060 | 4,6290 | 4,6290 | 37.154 |
25 gen 2024 | 4,9175 | 4,8420 | 4,7863 | 4,7940 | 4,7940 | 2.895 |
24 gen 2024 | 4,7760 | 4,8880 | 4,7300 | 4,8805 | 4,8805 | 25.997 |
23 gen 2024 | 5,0715 | 5,0300 | 4,9800 | 4,9505 | 4,9505 | 17.009 |
22 gen 2024 | 4,9120 | 5,0700 | 5,0300 | 4,9915 | 4,9915 | 19.572 |
19 gen 2024 | 5,1510 | 5,0200 | 4,8260 | 4,9220 | 4,9220 | 63.142 |
18 gen 2024 | 5,0745 | 5,1200 | 5,0000 | 5,0745 | 5,0745 | 9.635 |
17 gen 2024 | 5,1530 | 5,1400 | 5,0350 | 5,1575 | 5,1575 | 21.101 |
16 gen 2024 | 5,2650 | 5,2900 | 5,1350 | 5,1410 | 5,1410 | 52.001 |
15 gen 2024 | 5,3250 | 5,4550 | 5,2100 | 5,2775 | 5,2775 | 22.039 |
12 gen 2024 | 5,4475 | 5,6006 | 5,4000 | 5,4800 | 5,4800 | 55.428 |
11 gen 2024 | 5,9550 | 6,0000 | 5,4646 | 5,5375 | 5,5375 | 68.445 |
10 gen 2024 | 5,7525 | 6,0550 | 5,7100 | 5,8975 | 5,8975 | 84.422 |
09 gen 2024 | 5,6800 | 5,7250 | 5,5000 | 5,6500 | 5,6500 | 77.467 |
08 gen 2024 | 5,7900 | 5,8000 | 5,5400 | 5,5900 | 5,5900 | 34.082 |
05 gen 2024 | 6,0450 | 5,9750 | 5,8000 | 5,9050 | 5,9050 | 6.442 |
04 gen 2024 | 5,9050 | 5,9900 | 5,8400 | 5,9050 | 5,9050 | 37.729 |
03 gen 2024 | 5,9900 | 6,0000 | 5,6500 | 5,8350 | 5,8350 | 47.526 |
02 gen 2024 | 5,9275 | 6,0165 | 5,8900 | 6,0650 | 6,0650 | 32.434 |
29 dic 2023 | 6,0000 | 6,0500 | 5,8600 | 5,9300 | 5,9300 | 21.226 |
28 dic 2023 | 6,1825 | 6,1200 | 5,9450 | 5,9600 | 5,9600 | 29.500 |
27 dic 2023 | 6,3350 | 6,4750 | 6,1350 | 6,2200 | 6,2200 | 144.324 |
22 dic 2023 | 6,3725 | 6,2900 | 6,1000 | 6,1450 | 6,1450 | 25.954 |
21 dic 2023 | 6,4675 | 6,6100 | 6,2000 | 6,4050 | 6,4050 | 62.964 |
20 dic 2023 | 5,7975 | 6,7150 | 5,8100 | 6,6475 | 6,6475 | 39.025 |
19 dic 2023 | 5,0815 | 5,6100 | 5,0900 | 5,5400 | 5,5400 | 132.757 |
18 dic 2023 | 4,9835 | 5,2100 | 4,9200 | 5,0100 | 5,0100 | 51.043 |
15 dic 2023 | 5,0915 | 5,3000 | 4,9340 | 5,0075 | 5,0075 | 140.064 |
14 dic 2023 | 5,7150 | 5,7700 | 4,9500 | 4,9880 | 4,9880 | 121.436 |
13 dic 2023 | 7,6350 | 6,7000 | 5,5400 | 5,5100 | 5,5100 | 313.304 |
12 dic 2023 | 7,8525 | 7,8050 | 7,3900 | 7,6425 | 7,6425 | 41.072 |
11 dic 2023 | 7,4325 | 7,8600 | 7,2800 | 7,7825 | 7,7825 | 84.743 |
08 dic 2023 | 7,0350 | 7,3655 | 6,9900 | 7,2475 | 7,2475 | 19.659 |
*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...