Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 apr 2024 | - | - | - | - | - | - |
17 apr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 20 |
16 apr 2024 | - | - | - | - | - | - |
15 apr 2024 | - | - | - | - | - | - |
12 apr 2024 | 4,8100 | 4,8200 | 4,7800 | 4,7800 | 4,7800 | 8 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | - | - | - | - | - | - |
09 apr 2024 | - | - | - | - | - | - |
08 apr 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
05 apr 2024 | - | - | - | - | - | - |
04 apr 2024 | - | - | - | - | - | - |
03 apr 2024 | - | - | - | - | - | - |
02 apr 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 1 |
28 mar 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 2 |
27 mar 2024 | - | - | - | - | - | - |
26 mar 2024 | - | - | - | - | - | - |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | - | - | - | - | - | - |
21 mar 2024 | - | - | - | - | - | - |
20 mar 2024 | 4,9300 | 4,9400 | 4,9300 | 4,9400 | 4,9400 | 1 |
19 mar 2024 | - | - | - | - | - | - |
18 mar 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 2 |
15 mar 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 1 |
14 mar 2024 | - | - | - | - | - | - |
13 mar 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 50 |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 1 |
08 mar 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 1 |
07 mar 2024 | - | - | - | - | - | - |
06 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 1 |
05 mar 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4 |
04 mar 2024 | - | - | - | - | - | - |
01 mar 2024 | - | - | - | - | - | - |
29 feb 2024 | - | - | - | - | - | - |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | - | - | - | - | - | - |
26 feb 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 2 |
23 feb 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 8 |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | - | - | - | - | - | - |
20 feb 2024 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | - |
19 feb 2024 | 5,1400 | 5,1400 | 5,1000 | 5,1400 | 5,1400 | 15 |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 1 |
14 feb 2024 | 4,9698 | 4,9698 | 4,9698 | 4,9698 | 4,9698 | 6.660 |
13 feb 2024 | 4,9701 | 4,9701 | 4,9701 | 4,9701 | 4,9701 | 6.121 |
12 feb 2024 | 4,9796 | 4,9796 | 4,9570 | 4,9570 | 4,9570 | 16.443 |
09 feb 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 719 |
08 feb 2024 | 4,9800 | 4,9800 | 4,9604 | 4,9604 | 4,9604 | 4.085 |
07 feb 2024 | 4,9900 | 4,9900 | 4,9820 | 4,9820 | 4,9820 | 5.526 |
06 feb 2024 | 4,9800 | 4,9800 | 4,9502 | 4,9502 | 4,9502 | 1.093 |
05 feb 2024 | 4,9592 | 4,9592 | 4,9592 | 4,9592 | 4,9592 | 112 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | - |
31 gen 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
30 gen 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 1 |
29 gen 2024 | - | - | - | - | - | - |
26 gen 2024 | - | - | - | - | - | - |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 1 |
19 gen 2024 | 4,8700 | 4,8700 | 4,8250 | 4,8250 | 4,8250 | 8 |
18 gen 2024 | - | - | - | - | - | - |
17 gen 2024 | - | - | - | - | - | - |
16 gen 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4 |
15 gen 2024 | 4,8050 | 4,8050 | 4,8050 | 4,8050 | 4,8050 | 52 |
12 gen 2024 | 4,8500 | 4,8500 | 4,8400 | 4,8400 | 4,8400 | 89 |
11 gen 2024 | - | - | - | - | - | - |
10 gen 2024 | - | - | - | - | - | - |
09 gen 2024 | - | - | - | - | - | - |
08 gen 2024 | 4,8300 | 4,8400 | 4,8000 | 4,8000 | 4,8000 | 92 |
05 gen 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 1 |
04 gen 2024 | 4,6950 | 4,6950 | 4,6950 | 4,6950 | 4,6950 | 43 |
03 gen 2024 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 1 |
02 gen 2024 | 4,7700 | 4,7700 | 4,7100 | 4,7100 | 4,7100 | 3 |
29 dic 2023 | - | - | - | - | - | - |
28 dic 2023 | - | - | - | - | - | - |
27 dic 2023 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 11 |
22 dic 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 187 |
21 dic 2023 | - | - | - | - | - | - |
20 dic 2023 | - | - | - | - | - | - |
19 dic 2023 | 4,7700 | 4,7700 | 4,7450 | 4,7450 | 4,7450 | 76 |
18 dic 2023 | 4,7700 | 4,7700 | 4,6650 | 4,6650 | 4,6650 | 222 |
15 dic 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
14 dic 2023 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
13 dic 2023 | 4,3000 | 4,3900 | 4,3000 | 4,3550 | 4,3550 | 38 |
12 dic 2023 | 4,5200 | 4,5200 | 4,4100 | 4,4100 | 4,4100 | 5 |
11 dic 2023 | 4,5100 | 4,5100 | 4,5000 | 4,5000 | 4,5000 | 5 |
08 dic 2023 | 4,5100 | 4,5500 | 4,5100 | 4,5500 | 4,5500 | 20 |
07 dic 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
06 dic 2023 | - | - | - | - | - | - |
05 dic 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
04 dic 2023 | 4,5500 | 4,6100 | 4,5500 | 4,6100 | 4,6100 | 3 |
01 dic 2023 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 7 |
30 nov 2023 | 4,6900 | 4,6900 | 4,5400 | 4,5400 | 4,5400 | 44 |
29 nov 2023 | 4,7600 | 4,7600 | 4,5100 | 4,6150 | 4,6150 | 31 |
28 nov 2023 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 21 |
27 nov 2023 | 4,8500 | 4,8500 | 4,8300 | 4,8300 | 4,8300 | 2 |
24 nov 2023 | - | - | - | - | - | - |
*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...