Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 mar 2024 | 4,6360 | 4,6360 | 4,5540 | 4,5540 | 4,5540 | 185 |
18 mar 2024 | 4,6010 | 4,8500 | 4,6200 | 4,6400 | 4,6400 | 7.003 |
15 mar 2024 | 4,6130 | 4,6600 | 4,5880 | 4,6070 | 4,6070 | 96.130 |
14 mar 2024 | 4,6290 | 4,7000 | 4,4500 | 4,6170 | 4,6170 | 4.928 |
13 mar 2024 | 4,3200 | 4,6240 | 4,3500 | 4,5410 | 4,5410 | 7.899 |
12 mar 2024 | 4,2740 | 4,4680 | 4,1500 | 4,3950 | 4,3950 | 6.188 |
11 mar 2024 | 4,1490 | 4,3000 | 4,2320 | 4,2600 | 4,2600 | 6.313 |
08 mar 2024 | 4,0880 | 4,1082 | 4,0721 | 4,1040 | 4,1040 | 6.271 |
07 mar 2024 | 4,0670 | 4,0962 | 3,9300 | 4,0770 | 4,0770 | 3.104 |
06 mar 2024 | 3,9220 | 4,0782 | 3,8800 | 4,0530 | 4,0530 | 3.007 |
05 mar 2024 | 4,0410 | 4,0380 | 3,9100 | 3,9540 | 3,9540 | 1.596 |
04 mar 2024 | 4,2050 | 4,2180 | 4,0400 | 4,0570 | 4,0570 | 3.184 |
01 mar 2024 | 4,2990 | 4,3000 | 4,1800 | 4,2090 | 4,2090 | 4.489 |
29 feb 2024 | 4,3690 | 4,4020 | 4,2600 | 4,2870 | 4,2870 | 9.355 |
28 feb 2024 | 4,4200 | 4,4500 | 4,3580 | 4,4140 | 4,4140 | 6.933 |
27 feb 2024 | 4,3500 | 4,4240 | 4,3460 | 4,4340 | 4,4340 | 4.224 |
26 feb 2024 | 4,3280 | 4,3540 | 4,2800 | 4,3260 | 4,3260 | 5.085 |
23 feb 2024 | 4,5820 | 4,5600 | 4,2460 | 4,3400 | 4,3400 | 8.396 |
22 feb 2024 | 4,5450 | 4,6600 | 4,5520 | 4,5780 | 4,5780 | 1.310 |
21 feb 2024 | 4,5800 | 4,6000 | 4,5220 | 4,5330 | 4,5330 | 4.884 |
20 feb 2024 | 4,5160 | 4,5880 | 4,4440 | 4,5410 | 4,5410 | 3.952 |
19 feb 2024 | 4,6500 | 4,6240 | 4,5142 | 4,5160 | 4,5160 | 11.845 |
16 feb 2024 | 4,5700 | 4,6780 | 4,6000 | 4,6370 | 4,6370 | 1.083 |
15 feb 2024 | 4,4590 | 4,5639 | 4,5380 | 4,5490 | 4,5490 | 1.122 |
14 feb 2024 | 4,4550 | 4,5200 | 4,4540 | 4,4730 | 4,4730 | 1.622 |
13 feb 2024 | 4,4200 | 4,4685 | 4,3660 | 4,4340 | 4,4340 | 5.087 |
12 feb 2024 | 4,3110 | 4,4380 | 4,3440 | 4,3770 | 4,3770 | 1.782 |
09 feb 2024 | 4,4000 | 4,4640 | 4,3180 | 4,3950 | 4,3950 | 903 |
08 feb 2024 | 4,3810 | 4,4500 | 4,4137 | 4,4630 | 4,4630 | 405 |
07 feb 2024 | 4,3750 | 4,4460 | 4,3400 | 4,3710 | 4,3710 | 867 |
06 feb 2024 | 4,6700 | 4,6080 | 4,4140 | 4,4630 | 4,4630 | 1.632 |
05 feb 2024 | 4,5080 | 4,6520 | 4,5400 | 4,5800 | 4,5800 | 1.704 |
02 feb 2024 | 4,4020 | 4,6100 | 4,4600 | 4,5370 | 4,5370 | 23.090 |
01 feb 2024 | 4,4490 | 4,4760 | 4,2976 | 4,3260 | 4,3260 | 6.904 |
31 gen 2024 | 4,5020 | 4,5860 | 4,4720 | 4,5160 | 4,5160 | 106 |
30 gen 2024 | 4,6990 | 4,7460 | 4,5165 | 4,5180 | 4,5180 | 769 |
29 gen 2024 | 4,5900 | 4,7200 | 4,6300 | 4,7050 | 4,7050 | 2.756 |
26 gen 2024 | 4,5390 | 4,6397 | 4,5100 | 4,6150 | 4,6150 | 1.094 |
25 gen 2024 | 4,8360 | 5,0450 | 4,4903 | 4,4960 | 4,4960 | 4.268 |
24 gen 2024 | 4,4800 | 4,7737 | 4,5300 | 4,7200 | 4,7200 | 4.091 |
23 gen 2024 | 4,6010 | 4,6620 | 4,4600 | 4,4940 | 4,4940 | 4.313 |
22 gen 2024 | 4,6990 | 4,7620 | 4,5960 | 4,6310 | 4,6310 | 1.900 |
19 gen 2024 | 4,6810 | 4,7000 | 4,5140 | 4,6950 | 4,6950 | 5.392 |
18 gen 2024 | 4,6400 | 4,6880 | 4,5660 | 4,6130 | 4,6130 | 4.564 |
17 gen 2024 | 4,7540 | 4,7040 | 4,6120 | 4,6400 | 4,6400 | 1.729 |
16 gen 2024 | 4,8160 | 4,9700 | 4,7700 | 4,7730 | 4,7730 | 7.029 |
15 gen 2024 | 4,9040 | 5,0600 | 4,8660 | 4,9180 | 4,9180 | 2.982 |
12 gen 2024 | 5,0440 | 5,1050 | 5,0100 | 5,0305 | 5,0305 | 2.274 |
11 gen 2024 | 5,1085 | 5,1700 | 5,0142 | 5,0395 | 5,0395 | 2.003 |
10 gen 2024 | 5,2600 | 5,2650 | 5,1300 | 5,1475 | 5,1475 | 4.225 |
09 gen 2024 | 5,2750 | 5,3500 | 5,2550 | 5,3225 | 5,3225 | 19.097 |
08 gen 2024 | 5,0885 | 5,2250 | 4,9920 | 5,2250 | 5,2250 | 5.263 |
05 gen 2024 | 5,2200 | 5,0950 | 4,9580 | 5,0540 | 5,0540 | 3.982 |
04 gen 2024 | 5,2100 | 5,2750 | 5,1500 | 5,1575 | 5,1575 | 5.228 |
03 gen 2024 | 5,5375 | 5,5450 | 5,2447 | 5,2850 | 5,2850 | 11.448 |
02 gen 2024 | 5,7025 | 5,7400 | 5,4858 | 5,5275 | 5,5275 | 5.947 |
29 dic 2023 | 5,5325 | 5,7350 | 5,6050 | 5,7025 | 5,7025 | 6.639 |
28 dic 2023 | 5,5425 | 5,6000 | 5,5688 | 5,5275 | 5,5275 | 7.061 |
27 dic 2023 | 5,4750 | 5,5750 | 5,4702 | 5,5125 | 5,5125 | 2.886 |
22 dic 2023 | 5,5375 | 5,6200 | 5,5150 | 5,4800 | 5,4800 | 7.497 |
21 dic 2023 | 5,3725 | 5,5850 | 5,3600 | 5,5525 | 5,5525 | 10.184 |
20 dic 2023 | 5,2000 | 5,5700 | 5,3168 | 5,4550 | 5,4550 | 13.546 |
19 dic 2023 | 5,0885 | 5,1450 | 5,0150 | 5,1040 | 5,1040 | 12.099 |
18 dic 2023 | 5,1275 | 5,1403 | 5,0150 | 5,0940 | 5,0940 | 15.707 |
15 dic 2023 | 5,2300 | 5,4250 | 5,1000 | 5,1220 | 5,1220 | 22.597 |
14 dic 2023 | 4,8100 | 5,2050 | 4,8200 | 5,1425 | 5,1425 | 9.389 |
13 dic 2023 | 5,0295 | 5,0150 | 4,7600 | 4,8120 | 4,8120 | 8.805 |
12 dic 2023 | 5,0540 | 5,0950 | 4,9620 | 5,0070 | 5,0070 | 8.623 |
11 dic 2023 | 5,2350 | 5,2700 | 5,0250 | 5,0650 | 5,0650 | 10.364 |
08 dic 2023 | 5,0070 | 5,2900 | 5,1000 | 5,2150 | 5,2150 | 11.638 |
07 dic 2023 | 4,8590 | 5,0200 | 4,8860 | 5,0060 | 5,0060 | 5.861 |
06 dic 2023 | 4,8990 | 5,0500 | 4,9020 | 4,9925 | 4,9925 | 8.591 |
05 dic 2023 | 4,9225 | 4,9840 | 4,8961 | 4,9035 | 4,9035 | 6.617 |
04 dic 2023 | 4,6420 | 5,0300 | 4,6817 | 4,8770 | 4,8770 | 12.159 |
01 dic 2023 | 4,7200 | 4,7720 | 4,4080 | 4,6110 | 4,6110 | 12.093 |
30 nov 2023 | 4,9480 | 4,9580 | 4,6777 | 4,9280 | 4,9280 | 422.656 |
29 nov 2023 | 4,5210 | 4,9900 | 4,6320 | 4,9580 | 4,9580 | 11.749 |
28 nov 2023 | 4,6010 | 4,6060 | 4,4420 | 4,5430 | 4,5430 | 599.518 |
27 nov 2023 | 4,6090 | 4,6360 | 4,4860 | 4,5600 | 4,5600 | 20.468 |
24 nov 2023 | 4,8180 | 4,8480 | 4,6280 | 4,6620 | 4,6620 | 7.906 |
23 nov 2023 | 4,9680 | 4,9300 | 4,7840 | 4,8180 | 4,8180 | 8.160 |
22 nov 2023 | 4,9680 | 4,9820 | 4,8740 | 4,9415 | 4,9415 | 6.914 |
21 nov 2023 | 5,3025 | 5,4900 | 4,9120 | 4,9370 | 4,9370 | 16.398 |
20 nov 2023 | 5,2750 | 5,5600 | 5,2500 | 5,3025 | 5,3025 | 27.784 |
17 nov 2023 | 5,4500 | 5,4300 | 5,3050 | 5,4050 | 5,4050 | 16.308 |
16 nov 2023 | 5,5275 | 5,5250 | 5,4100 | 5,4150 | 5,4150 | 15.925 |
15 nov 2023 | 5,6900 | 5,6250 | 5,4650 | 5,5275 | 5,5275 | 10.590 |
14 nov 2023 | 5,5275 | 5,7050 | 5,4800 | 5,6300 | 5,6300 | 12.374 |
13 nov 2023 | 5,3025 | 5,5900 | 5,4100 | 5,5275 | 5,5275 | 16.239 |
10 nov 2023 | 5,2500 | 5,3600 | 5,1250 | 5,3375 | 5,3375 | 19.285 |
09 nov 2023 | 4,8710 | 5,3100 | 4,8840 | 5,3025 | 5,3025 | 22.040 |
08 nov 2023 | 4,9660 | 4,9140 | 4,8000 | 4,8430 | 4,8430 | 25.822 |
07 nov 2023 | 5,0350 | 5,0100 | 4,9360 | 4,9290 | 4,9290 | 6.816 |
06 nov 2023 | 5,2600 | 5,2500 | 5,0250 | 5,0695 | 5,0695 | 5.001 |
03 nov 2023 | 5,0595 | 5,3300 | 5,1247 | 5,2700 | 5,2700 | 11.727 |
02 nov 2023 | 4,8990 | 5,0600 | 4,8600 | 4,9580 | 4,9580 | 6.223 |
01 nov 2023 | 4,8060 | 4,8603 | 4,6220 | 4,7810 | 4,7810 | 10.822 |
31 ott 2023 | 4,7520 | 4,7940 | 4,6380 | 4,6910 | 4,6910 | 13.051 |
30 ott 2023 | 4,7440 | 4,8460 | 4,7000 | 4,7030 | 4,7030 | 43.976 |
27 ott 2023 | 4,8770 | 4,9020 | 4,6981 | 4,7560 | 4,7560 | 7.062 |
*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...