Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 4,8125 | 4,8390 | 4,5000 | 4,5700 | 4,5700 | 2.748.726 |
02 mag 2024 | 4,5230 | 4,8300 | 4,6180 | 4,7910 | 4,7910 | 2.518.930 |
01 mag 2024 | 4,5615 | 4,5615 | 4,5615 | 4,5615 | 4,5615 | - |
30 apr 2024 | 4,4910 | 4,6100 | 4,4890 | 4,5549 | 4,5549 | 1.342.353 |
29 apr 2024 | 4,4740 | 4,5950 | 4,4330 | 4,5000 | 4,5000 | 1.275.855 |
26 apr 2024 | 4,3420 | 4,5070 | 4,3730 | 4,4721 | 4,4721 | 1.474.266 |
25 apr 2024 | 4,2930 | 4,4040 | 4,2940 | 4,3313 | 4,3313 | 949.835 |
24 apr 2024 | 4,4380 | 4,4540 | 4,2860 | 4,3271 | 4,3271 | 1.805.714 |
23 apr 2024 | 4,2905 | 4,4180 | 4,2800 | 4,3745 | 4,3745 | 1.865.706 |
22 apr 2024 | 4,1940 | 4,3100 | 4,1720 | 4,2722 | 4,2722 | 1.299.625 |
19 apr 2024 | 4,1295 | 4,2120 | 4,1240 | 4,1624 | 4,1624 | 917.413 |
18 apr 2024 | 4,0785 | 4,2000 | 4,0900 | 4,2000 | 4,2000 | 1.979.324 |
17 apr 2024 | 3,9875 | 4,1290 | 3,9920 | 4,0323 | 4,0323 | 1.542.600 |
16 apr 2024 | 4,0000 | 4,0280 | 3,9360 | 3,9959 | 3,9959 | 1.808.811 |
15 apr 2024 | 3,9960 | 4,1010 | 3,9720 | 4,0130 | 4,0130 | 2.833.684 |
12 apr 2024 | 4,0855 | 4,0960 | 3,9640 | 4,0161 | 4,0161 | 2.674.519 |
11 apr 2024 | 4,1785 | 4,1890 | 3,8960 | 4,0290 | 4,0290 | 4.034.956 |
10 apr 2024 | 4,0275 | 4,1870 | 4,0080 | 4,1760 | 4,1760 | 4.236.677 |
09 apr 2024 | 4,0955 | 4,0970 | 3,9610 | 3,9720 | 3,9720 | 3.931.686 |
08 apr 2024 | 4,0625 | 4,0830 | 3,9830 | 4,0760 | 4,0760 | 2.499.760 |
05 apr 2024 | 4,1265 | 4,1340 | 3,9610 | 4,0360 | 4,0360 | 4.749.673 |
04 apr 2024 | 4,1835 | 4,2270 | 4,1410 | 4,1860 | 4,1860 | 2.327.627 |
03 apr 2024 | 4,1425 | 4,2100 | 4,0940 | 4,1680 | 4,1680 | 2.479.969 |
02 apr 2024 | 4,1850 | 4,2330 | 4,1100 | 4,1330 | 4,1330 | 2.958.420 |
28 mar 2024 | 4,2315 | 4,3250 | 4,1660 | 4,2000 | 4,2000 | 5.377.683 |
27 mar 2024 | 4,1360 | 4,3450 | 4,0720 | 4,2556 | 4,2556 | 9.894.809 |
26 mar 2024 | 4,2220 | 4,2960 | 4,2150 | 4,2590 | 4,2590 | 2.209.396 |
25 mar 2024 | 4,1890 | 4,2390 | 4,1730 | 4,1829 | 4,1829 | 2.735.737 |
22 mar 2024 | 4,2820 | 4,2610 | 4,1250 | 4,1502 | 4,1502 | 3.727.719 |
21 mar 2024 | 4,3875 | 4,3990 | 4,1930 | 4,2231 | 4,2231 | 3.060.549 |
20 mar 2024 | 4,3080 | 4,3860 | 4,2450 | 4,3442 | 4,3442 | 2.953.360 |
19 mar 2024 | 4,2685 | 4,3890 | 4,2280 | 4,3090 | 4,3090 | 2.906.719 |
18 mar 2024 | 4,2200 | 4,3450 | 4,2160 | 4,2682 | 4,2682 | 5.198.674 |
15 mar 2024 | 4,0550 | 4,2130 | 4,0430 | 4,1626 | 4,1626 | 4.820.410 |
14 mar 2024 | 4,1000 | 4,0960 | 4,0000 | 4,0074 | 4,0074 | 2.360.207 |
13 mar 2024 | 4,0640 | 4,1380 | 4,0460 | 4,1005 | 4,1005 | 3.403.325 |
12 mar 2024 | 3,8805 | 4,0570 | 3,8520 | 3,9987 | 3,9987 | 3.047.366 |
11 mar 2024 | 3,8735 | 3,8750 | 3,7210 | 3,7472 | 3,7472 | 2.546.789 |
08 mar 2024 | 3,9215 | 3,9710 | 3,8450 | 3,8620 | 3,8620 | 1.455.413 |
07 mar 2024 | 3,9275 | 3,9950 | 3,8750 | 3,9479 | 3,9479 | 1.022.193 |
06 mar 2024 | 3,9560 | 3,9910 | 3,8920 | 3,9390 | 3,9390 | 1.016.120 |
05 mar 2024 | 3,9280 | 4,0160 | 3,9300 | 4,0036 | 4,0036 | 1.261.748 |
04 mar 2024 | 3,8965 | 3,9390 | 3,8650 | 3,9023 | 3,9023 | 1.400.970 |
01 mar 2024 | 3,7850 | 3,9570 | 3,8080 | 3,8714 | 3,8714 | 3.316.069 |
29 feb 2024 | 3,7230 | 3,8050 | 3,7320 | 3,7862 | 3,7862 | 1.402.905 |
28 feb 2024 | 3,7010 | 3,7750 | 3,6850 | 3,7091 | 3,7091 | 1.605.042 |
27 feb 2024 | 3,7655 | 3,7930 | 3,6720 | 3,7099 | 3,7099 | 1.682.507 |
26 feb 2024 | 3,7760 | 3,8480 | 3,7220 | 3,7838 | 3,7838 | 2.225.369 |
23 feb 2024 | 3,6590 | 3,7900 | 3,6730 | 3,7251 | 3,7251 | 2.275.319 |
22 feb 2024 | 3,5780 | 3,6900 | 3,5830 | 3,6550 | 3,6550 | 1.884.571 |
21 feb 2024 | 3,4820 | 3,6630 | 3,4600 | 3,5954 | 3,5954 | 5.249.946 |
20 feb 2024 | 3,5140 | 3,5070 | 3,4440 | 3,4565 | 3,4565 | 1.310.777 |
19 feb 2024 | 3,5210 | 3,5600 | 3,4710 | 3,4801 | 3,4801 | 1.546.732 |
16 feb 2024 | 3,5875 | 3,6200 | 3,5060 | 3,5134 | 3,5134 | 1.331.695 |
15 feb 2024 | 3,6490 | 3,7350 | 3,5670 | 3,5690 | 3,5690 | 2.002.713 |
14 feb 2024 | 3,5435 | 3,6660 | 3,5090 | 3,6334 | 3,6334 | 2.730.847 |
13 feb 2024 | 3,5335 | 3,6120 | 3,4970 | 3,5806 | 3,5806 | 3.237.814 |
12 feb 2024 | 3,5540 | 3,6190 | 3,5110 | 3,5190 | 3,5190 | 3.384.166 |
09 feb 2024 | 3,5650 | 3,6120 | 3,4700 | 3,4823 | 3,4823 | 4.129.093 |
08 feb 2024 | 3,5515 | 3,6070 | 3,4470 | 3,5923 | 3,5923 | 7.257.350 |
07 feb 2024 | 3,5445 | 3,6120 | 3,4610 | 3,5449 | 3,5449 | 10.056.820 |
06 feb 2024 | 3,3510 | 3,4400 | 3,3260 | 3,3782 | 3,3782 | 3.548.059 |
05 feb 2024 | 3,2640 | 3,3770 | 3,2320 | 3,3044 | 3,3044 | 4.807.996 |
02 feb 2024 | 3,1965 | 3,2310 | 3,1510 | 3,1980 | 3,1980 | 2.070.690 |
01 feb 2024 | 3,2420 | 3,3084 | 3,1500 | 3,1640 | 3,1640 | 2.266.116 |
31 gen 2024 | 3,2655 | 3,3310 | 3,1674 | 3,3016 | 3,3016 | 2.309.760 |
30 gen 2024 | 3,1905 | 3,2830 | 3,1860 | 3,2714 | 3,2714 | 2.430.737 |
29 gen 2024 | 3,2535 | 3,2800 | 3,1610 | 3,1813 | 3,1813 | 3.252.160 |
26 gen 2024 | 3,3435 | 3,3480 | 3,2300 | 3,2404 | 3,2404 | 3.637.420 |
25 gen 2024 | 3,3805 | 3,4010 | 3,3090 | 3,3520 | 3,3520 | 3.374.858 |
24 gen 2024 | 3,2760 | 3,3860 | 3,2680 | 3,3741 | 3,3741 | 4.489.419 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 3,2425 | 3,2890 | 3,2280 | 3,2360 | 3,2360 | 1.487.889 |
19 gen 2024 | 3,1955 | 3,2440 | 3,1950 | 3,2337 | 3,2337 | 1.400.749 |
18 gen 2024 | 3,1780 | 3,2490 | 3,1600 | 3,1763 | 3,1763 | 2.268.520 |
17 gen 2024 | 3,1040 | 3,2090 | 3,0760 | 3,1830 | 3,1830 | 4.054.948 |
16 gen 2024 | 3,1030 | 3,1490 | 3,0420 | 3,1350 | 3,1350 | 2.189.616 |
15 gen 2024 | 3,1865 | 3,1670 | 3,0700 | 3,0813 | 3,0813 | 2.887.535 |
12 gen 2024 | 3,1445 | 3,2160 | 3,1150 | 3,1690 | 3,1690 | 3.132.247 |
11 gen 2024 | 3,2630 | 3,2910 | 3,1343 | 3,1668 | 3,1668 | 5.852.503 |
10 gen 2024 | 3,2600 | 3,3070 | 3,2300 | 3,2513 | 3,2513 | 2.802.218 |
09 gen 2024 | 3,4000 | 3,3940 | 3,2200 | 3,2680 | 3,2680 | 5.110.439 |
08 gen 2024 | 3,3555 | 3,3980 | 3,3310 | 3,3795 | 3,3795 | 3.254.359 |
05 gen 2024 | 3,3175 | 3,3830 | 3,2660 | 3,3367 | 3,3367 | 4.143.723 |
04 gen 2024 | 3,2855 | 3,3540 | 3,2440 | 3,3026 | 3,3026 | 4.101.203 |
03 gen 2024 | 3,2175 | 3,2970 | 3,2100 | 3,2656 | 3,2656 | 5.817.819 |
02 gen 2024 | 3,0460 | 3,2340 | 3,0476 | 3,2297 | 3,2297 | 6.845.608 |
29 dic 2023 | 3,0705 | 3,0920 | 3,0400 | 3,0482 | 3,0482 | 1.995.157 |
28 dic 2023 | 3,1100 | 3,1650 | 3,0860 | 3,1031 | 3,1031 | 2.176.591 |
27 dic 2023 | 3,0735 | 3,1180 | 3,0520 | 3,1155 | 3,1155 | 1.265.978 |
22 dic 2023 | 3,0400 | 3,0720 | 3,0130 | 3,0620 | 3,0620 | 1.973.852 |
21 dic 2023 | 3,0215 | 3,0860 | 3,0040 | 3,0827 | 3,0827 | 2.635.397 |
20 dic 2023 | 3,0855 | 3,1170 | 3,0240 | 3,0558 | 3,0558 | 3.078.023 |
19 dic 2023 | 3,0025 | 3,0960 | 2,9810 | 3,0840 | 3,0840 | 3.696.162 |
18 dic 2023 | 2,9530 | 3,0450 | 2,9300 | 2,9990 | 2,9990 | 3.459.360 |
15 dic 2023 | 3,0665 | 3,0980 | 2,9700 | 2,9760 | 2,9760 | 4.933.772 |
14 dic 2023 | 3,2685 | 3,2940 | 2,9850 | 3,0530 | 3,0530 | 8.412.700 |
13 dic 2023 | 3,3020 | 3,3450 | 3,2250 | 3,2580 | 3,2580 | 5.283.217 |
12 dic 2023 | 3,3740 | 3,4330 | 3,2690 | 3,2800 | 3,2800 | 6.261.805 |
11 dic 2023 | 3,2765 | 3,3990 | 3,2460 | 3,3876 | 3,3876 | 5.298.643 |
*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...