Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 3,9560 | 4,0260 | 3,9720 | 4,0180 | 4,0180 | 21 |
02 mag 2024 | 3,8930 | 3,9523 | 3,9523 | 3,9440 | 3,9440 | 95.000 |
01 mag 2024 | 3,8850 | 3,8850 | 3,8850 | 3,8850 | 3,8850 | - |
30 apr 2024 | 3,9010 | 3,8640 | 3,8440 | 3,8850 | 3,8850 | 7.851 |
29 apr 2024 | 3,8680 | 3,8740 | 3,8580 | 3,8810 | 3,8810 | 4.237 |
26 apr 2024 | 3,8330 | 3,8940 | 3,8140 | 3,8870 | 3,8870 | 13.235 |
25 apr 2024 | 3,8190 | 3,8500 | 3,8200 | 3,8480 | 3,8480 | 20 |
24 apr 2024 | 3,8110 | 3,8380 | 3,7700 | 3,8420 | 3,8420 | 31 |
23 apr 2024 | 3,7720 | 3,7800 | 3,7620 | 3,8030 | 3,8030 | 224 |
22 apr 2024 | 3,7820 | 3,7700 | 3,7500 | 3,7120 | 3,7120 | 597 |
19 apr 2024 | 3,7490 | 3,7540 | 3,7380 | 3,7310 | 3,7310 | 78 |
18 apr 2024 | 3,7210 | 3,7509 | 3,7120 | 3,7230 | 3,7230 | 3.720 |
17 apr 2024 | 3,6800 | 3,7160 | 3,7060 | 3,7160 | 3,7160 | 13.526 |
16 apr 2024 | 3,7410 | 3,7410 | 3,7410 | 3,7410 | 3,7410 | - |
15 apr 2024 | 3,6920 | 3,7220 | 3,7160 | 3,7410 | 3,7410 | 146 |
12 apr 2024 | 3,7740 | 3,7620 | 3,7379 | 3,7660 | 3,7660 | 10.846 |
11 apr 2024 | 3,8230 | 3,7900 | 3,7260 | 3,7370 | 3,7370 | 52.758 |
10 apr 2024 | 3,9070 | 3,8160 | 3,8160 | 3,8290 | 3,8290 | 3.736 |
09 apr 2024 | 3,8620 | 3,8620 | 3,8620 | 3,8620 | 3,8620 | - |
08 apr 2024 | 3,8930 | 3,8758 | 3,8758 | 3,8620 | 3,8620 | 22.059 |
05 apr 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
04 apr 2024 | 3,9240 | 3,9700 | 3,9640 | 3,9400 | 3,9400 | 21 |
03 apr 2024 | 3,8580 | 3,8580 | 3,8580 | 3,8580 | 3,8580 | - |
02 apr 2024 | 3,8600 | 3,8460 | 3,8460 | 3,8580 | 3,8580 | 2 |
28 mar 2024 | 3,9030 | 3,8860 | 3,8800 | 3,8910 | 3,8910 | 2.996 |
27 mar 2024 | 3,9130 | 3,8960 | 3,8880 | 3,9220 | 3,9220 | 1.622 |
26 mar 2024 | 3,7760 | 3,8940 | 3,8060 | 3,8810 | 3,8810 | 622 |
25 mar 2024 | 3,7620 | 3,7880 | 3,7340 | 3,7600 | 3,7600 | 8.463 |
22 mar 2024 | 3,5320 | 3,7440 | 3,5540 | 3,7350 | 3,7350 | 3.803 |
21 mar 2024 | 3,3840 | 3,5180 | 3,3760 | 3,4850 | 3,4850 | 421 |
20 mar 2024 | 3,3160 | 3,2600 | 3,2600 | 3,2200 | 3,2200 | 2 |
19 mar 2024 | 3,3330 | 3,3100 | 3,2820 | 3,3290 | 3,3290 | 33.802 |
18 mar 2024 | 3,3450 | 3,3560 | 3,3560 | 3,3470 | 3,3470 | 5 |
15 mar 2024 | 3,3640 | 3,3580 | 3,3580 | 3,3450 | 3,3450 | 27 |
14 mar 2024 | 3,3210 | 3,3700 | 3,3440 | 3,3430 | 3,3430 | 1.022 |
13 mar 2024 | 3,2880 | 3,3360 | 3,2960 | 3,3100 | 3,3100 | 3.968 |
12 mar 2024 | 3,2920 | 3,3040 | 3,2880 | 3,2800 | 3,2800 | 12 |
11 mar 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
08 mar 2024 | 3,3230 | 3,3140 | 3,2960 | 3,2800 | 3,2800 | 880 |
07 mar 2024 | 3,3450 | 3,3520 | 3,3280 | 3,3410 | 3,3410 | 1.787 |
06 mar 2024 | 3,3020 | 3,3400 | 3,3340 | 3,3180 | 3,3180 | 836 |
05 mar 2024 | 3,2470 | 3,2470 | 3,2470 | 3,2470 | 3,2470 | - |
04 mar 2024 | 3,2470 | 3,2460 | 3,2400 | 3,2470 | 3,2470 | 4.192 |
01 mar 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | - |
29 feb 2024 | 3,2650 | 3,2620 | 3,2280 | 3,2650 | 3,2650 | 8.651 |
28 feb 2024 | 3,2690 | 3,2669 | 3,2320 | 3,2450 | 3,2450 | 15.726 |
27 feb 2024 | 3,2690 | 3,2690 | 3,2690 | 3,2690 | 3,2690 | - |
26 feb 2024 | 3,2800 | 3,2600 | 3,2520 | 3,2690 | 3,2690 | 7.218 |
23 feb 2024 | 3,3120 | 3,3120 | 3,3120 | 3,3120 | 3,3120 | - |
22 feb 2024 | 3,3120 | 3,3120 | 3,3120 | 3,3120 | 3,3120 | - |
21 feb 2024 | 3,2750 | 3,3300 | 3,3220 | 3,3120 | 3,3120 | 5.912 |
20 feb 2024 | 3,2860 | 3,2860 | 3,2860 | 3,2860 | 3,2860 | - |
19 feb 2024 | 3,2860 | 3,2860 | 3,2860 | 3,2860 | 3,2860 | - |
16 feb 2024 | 3,2860 | 3,2860 | 3,2860 | 3,2860 | 3,2860 | - |
15 feb 2024 | 3,2860 | 3,2860 | 3,2860 | 3,2860 | 3,2860 | - |
14 feb 2024 | 3,2750 | 3,2960 | 3,2580 | 3,2860 | 3,2860 | 2.937 |
13 feb 2024 | 3,3140 | 3,2200 | 3,2200 | 3,2750 | 3,2750 | 55 |
12 feb 2024 | 3,2860 | 3,2860 | 3,2860 | 3,2860 | 3,2860 | - |
09 feb 2024 | 3,3470 | 3,2940 | 3,2760 | 3,2860 | 3,2860 | 1.840 |
08 feb 2024 | 3,4190 | 3,3950 | 3,3180 | 3,3210 | 3,3210 | 5.292 |
07 feb 2024 | 3,4910 | 3,4380 | 3,4380 | 3,4090 | 3,4090 | 2 |
06 feb 2024 | 3,4330 | 3,4740 | 3,4740 | 3,4460 | 3,4460 | 948 |
05 feb 2024 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | - |
02 feb 2024 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | - |
01 feb 2024 | 3,4210 | 3,4120 | 3,4120 | 3,4150 | 3,4150 | 27 |
31 gen 2024 | 3,4110 | 3,4080 | 3,4080 | 3,3960 | 3,3960 | 352 |
30 gen 2024 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | 3,4050 | - |
29 gen 2024 | 3,4350 | 3,3780 | 3,3780 | 3,4050 | 3,4050 | 136 |
26 gen 2024 | 3,3940 | 3,4400 | 3,4400 | 3,4110 | 3,4110 | 1.904 |
25 gen 2024 | 3,3820 | 3,3880 | 3,3600 | 3,3820 | 3,3820 | 2.269 |
24 gen 2024 | 3,3490 | 3,4080 | 3,3938 | 3,3960 | 3,3960 | 2.314 |
23 gen 2024 | 3,3000 | 3,3560 | 3,3520 | 3,3210 | 3,3210 | 3.126 |
22 gen 2024 | 3,3370 | 3,2820 | 3,2820 | 3,2940 | 3,2940 | 2 |
19 gen 2024 | 3,3250 | 3,3200 | 3,3100 | 3,3250 | 3,3250 | 524 |
18 gen 2024 | 3,3470 | 3,3200 | 3,3180 | 3,3410 | 3,3410 | 900 |
17 gen 2024 | 3,3230 | 3,3220 | 3,3180 | 3,3210 | 3,3210 | 1.940 |
16 gen 2024 | 3,3820 | 3,3460 | 3,3200 | 3,3600 | 3,3600 | 365 |
15 gen 2024 | 3,3700 | 3,3820 | 3,3760 | 3,3640 | 3,3640 | 127 |
12 gen 2024 | 3,3780 | 3,3680 | 3,3660 | 3,3840 | 3,3840 | 413 |
11 gen 2024 | 3,4090 | 3,3800 | 3,3500 | 3,3840 | 3,3840 | 727 |
10 gen 2024 | 3,4250 | 3,3940 | 3,3780 | 3,4070 | 3,4070 | 4.593 |
09 gen 2024 | 3,3920 | 3,3940 | 3,3940 | 3,3900 | 3,3900 | 2 |
08 gen 2024 | 3,3840 | 3,3980 | 3,3840 | 3,3980 | 3,3980 | 3.776 |
05 gen 2024 | 3,3700 | 3,3640 | 3,3640 | 3,3620 | 3,3620 | 434 |
04 gen 2024 | 3,3800 | 3,3800 | 3,3560 | 3,3720 | 3,3720 | 418 |
03 gen 2024 | 3,4270 | 3,3770 | 3,3460 | 3,3780 | 3,3780 | 2.632 |
02 gen 2024 | 3,4330 | 3,4140 | 3,3960 | 3,3960 | 3,3960 | 169 |
29 dic 2023 | 3,4440 | 3,4400 | 3,4400 | 3,4440 | 3,4440 | 876 |
28 dic 2023 | 3,4560 | 3,4500 | 3,4380 | 3,4520 | 3,4520 | 1.023 |
27 dic 2023 | 3,4580 | 3,5420 | 3,4360 | 3,4310 | 3,4310 | 1.101 |
22 dic 2023 | 3,4560 | 3,4480 | 3,4480 | 3,4540 | 3,4540 | 2.346 |
21 dic 2023 | 3,4030 | 3,4540 | 3,4040 | 3,4500 | 3,4500 | 2.049 |
20 dic 2023 | 3,4170 | 3,4200 | 3,4180 | 3,4210 | 3,4210 | 6.435 |
19 dic 2023 | 3,4010 | 3,4220 | 3,4220 | 3,4030 | 3,4030 | 8 |
18 dic 2023 | 3,4210 | 3,4100 | 3,3980 | 3,4150 | 3,4150 | 10.546 |
15 dic 2023 | 3,4090 | 3,4160 | 3,4100 | 3,4130 | 3,4130 | 5.292 |
14 dic 2023 | 3,3620 | 3,4120 | 3,4080 | 3,3880 | 3,3880 | 20 |
13 dic 2023 | 3,2940 | 3,3260 | 3,3260 | 3,3020 | 3,3020 | 829 |
12 dic 2023 | 3,2840 | 3,2900 | 3,2900 | 3,2920 | 3,2920 | 414 |
11 dic 2023 | 3,3230 | 3,2680 | 3,2640 | 3,2710 | 3,2710 | 747 |
*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...