Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 4,2200 | 4,2550 | 4,2120 | 4,2420 | 4,2420 | 138.201 |
20 mag 2024 | 4,1060 | 4,2100 | 4,1410 | 4,1440 | 4,1440 | 4.546.667 |
17 mag 2024 | 4,1040 | 4,1460 | 4,0990 | 4,1305 | 4,1305 | 2.032.128 |
16 mag 2024 | 4,1315 | 4,1640 | 4,1010 | 4,1505 | 4,1505 | 541.616 |
15 mag 2024 | 4,0945 | 4,1990 | 4,1320 | 4,1410 | 4,1410 | 594.035 |
14 mag 2024 | 4,1400 | 4,1440 | 4,0700 | 4,1400 | 4,1400 | 2.919.836 |
13 mag 2024 | 4,1620 | 4,2370 | 4,0760 | 4,1125 | 4,1125 | 7.713.336 |
10 mag 2024 | 4,1505 | 4,1820 | 4,0970 | 4,1660 | 4,1660 | 3.932.141 |
09 mag 2024 | 4,2105 | 4,2280 | 4,1130 | 4,1640 | 4,1640 | 1.637.081 |
08 mag 2024 | 4,2000 | 4,2730 | 4,1870 | 4,2670 | 4,2670 | 10.069.202 |
07 mag 2024 | 4,2820 | 4,3050 | 4,2780 | 4,2820 | 4,2820 | 412.296 |
03 mag 2024 | 4,1955 | 4,2770 | 4,2280 | 4,2325 | 4,2325 | 552.866 |
02 mag 2024 | 4,2000 | 4,2141 | 4,2141 | 4,1955 | 4,1955 | 254.180 |
01 mag 2024 | 4,2480 | 4,2480 | 4,2480 | 4,2480 | 4,2480 | - |
30 apr 2024 | 4,2400 | 4,2630 | 4,1900 | 4,2480 | 4,2480 | 1.884.823 |
29 apr 2024 | 4,1850 | 4,2640 | 4,2180 | 4,2325 | 4,2325 | 488.075 |
26 apr 2024 | 4,0905 | 4,2390 | 4,1540 | 4,1640 | 4,1640 | 3.655.000 |
25 apr 2024 | 4,1000 | 4,1533 | 4,0650 | 4,1185 | 4,1185 | 4.789.945 |
24 apr 2024 | 4,1505 | 4,2320 | 4,1050 | 4,1450 | 4,1450 | 3.533.959 |
23 apr 2024 | 4,0650 | 4,1660 | 4,0950 | 4,1000 | 4,1000 | 2.329.586 |
22 apr 2024 | 4,0000 | 4,2170 | 4,0320 | 4,0345 | 4,0345 | 4.548.366 |
19 apr 2024 | 3,9105 | 4,0102 | 3,9480 | 3,9585 | 3,9585 | 4.156.377 |
18 apr 2024 | 3,8800 | 3,9660 | 3,9120 | 3,9165 | 3,9165 | 2.070.476 |
17 apr 2024 | 3,8505 | 3,9230 | 3,8500 | 3,8755 | 3,8755 | 3.871.927 |
16 apr 2024 | 3,9105 | 3,9180 | 3,8640 | 3,9135 | 3,9135 | 555.657 |
15 apr 2024 | 3,9000 | 3,9560 | 3,9150 | 3,9555 | 3,9555 | 901.043 |
12 apr 2024 | 3,9905 | 3,9660 | 3,9310 | 3,9525 | 3,9525 | 2.523.405 |
11 apr 2024 | 3,9050 | 3,9660 | 3,9050 | 3,9630 | 3,9630 | 3.061.589 |
10 apr 2024 | 3,9705 | 3,9910 | 3,9090 | 3,9105 | 3,9105 | 6.579.340 |
09 apr 2024 | 3,9800 | 4,0000 | 3,9640 | 3,9870 | 3,9870 | 2.525.857 |
08 apr 2024 | 3,9905 | 3,9860 | 3,9540 | 3,9810 | 3,9810 | 2.418.103 |
05 apr 2024 | 4,0250 | 4,0340 | 3,9570 | 4,0230 | 4,0230 | 10.480.766 |
04 apr 2024 | 4,0145 | 4,1190 | 4,0430 | 4,0660 | 4,0660 | 14.072.546 |
03 apr 2024 | 4,0505 | 4,0890 | 4,0340 | 4,0840 | 4,0840 | 3.847.436 |
02 apr 2024 | 4,0200 | 4,1180 | 4,0620 | 4,1135 | 4,1135 | 39.171.516 |
28 mar 2024 | 4,1000 | 4,1270 | 4,0860 | 4,1020 | 4,1020 | 7.700.787 |
27 mar 2024 | 4,1000 | 4,1120 | 4,0700 | 4,0765 | 4,0765 | 9.661.785 |
26 mar 2024 | 4,0000 | 4,0900 | 3,9910 | 4,0745 | 4,0745 | 2.215.556 |
25 mar 2024 | 3,9600 | 3,9980 | 3,9650 | 3,9670 | 3,9670 | 3.784.188 |
22 mar 2024 | 3,9505 | 4,0140 | 3,9610 | 3,9715 | 3,9715 | 1.863.980 |
21 mar 2024 | 3,9050 | 3,9780 | 3,9270 | 3,9410 | 3,9410 | 954.566 |
20 mar 2024 | 3,9000 | 3,9200 | 3,8960 | 3,9050 | 3,9050 | 300.546 |
19 mar 2024 | 3,8800 | 3,9230 | 3,8950 | 3,9105 | 3,9105 | 7.422.321 |
18 mar 2024 | 3,8810 | 3,9330 | 3,8910 | 3,9270 | 3,9270 | 1.706.018 |
15 mar 2024 | 3,8400 | 3,9460 | 3,8700 | 3,8830 | 3,8830 | 24.932.820 |
14 mar 2024 | 3,8705 | 3,9160 | 3,8530 | 3,8945 | 3,8945 | 2.592.837 |
13 mar 2024 | 3,8505 | 3,9050 | 3,8680 | 3,8765 | 3,8765 | 3.699.562 |
12 mar 2024 | 3,8545 | 3,9030 | 3,8706 | 3,8820 | 3,8820 | 2.080.151 |
11 mar 2024 | 3,8505 | 3,8890 | 3,7800 | 3,8505 | 3,8505 | 1.285.965 |
08 mar 2024 | 3,8200 | 3,8560 | 3,8300 | 3,8280 | 3,8280 | 5.965.773 |
07 mar 2024 | 3,8200 | 3,8810 | 3,8260 | 3,8315 | 3,8315 | 3.716.462 |
06 mar 2024 | 3,8000 | 3,8870 | 3,8340 | 3,8365 | 3,8365 | 12.050.387 |
05 mar 2024 | 3,7850 | 3,8350 | 3,8020 | 3,8220 | 3,8220 | 989.498 |
04 mar 2024 | 3,8000 | 3,8400 | 3,8120 | 3,8260 | 3,8260 | 2.644.635 |
01 mar 2024 | 3,7505 | 3,8890 | 3,7650 | 3,7975 | 3,7975 | 4.756.203 |
29 feb 2024 | 3,8105 | 3,9700 | 3,7910 | 3,8270 | 3,8270 | 2.070.734 |
28 feb 2024 | 3,7705 | 3,8740 | 3,7265 | 3,8270 | 3,8270 | 6.007.307 |
27 feb 2024 | 3,7305 | 3,8150 | 3,7450 | 3,7565 | 3,7565 | 1.450.378 |
26 feb 2024 | 3,7630 | 3,7920 | 3,7480 | 3,7705 | 3,7705 | 6.136.167 |
23 feb 2024 | 3,7400 | 3,7766 | 3,7100 | 3,7410 | 3,7410 | 8.429.013 |
22 feb 2024 | 3,7105 | 3,7900 | 3,5980 | 3,7735 | 3,7735 | 2.048.511 |
21 feb 2024 | 3,6725 | 3,7070 | 3,6560 | 3,6690 | 3,6690 | 4.550.680 |
20 feb 2024 | 3,6105 | 3,6750 | 3,6270 | 3,6305 | 3,6305 | 5.810.061 |
19 feb 2024 | 3,6000 | 3,6350 | 3,5100 | 3,5840 | 3,5840 | 7.729.274 |
16 feb 2024 | 3,6305 | 3,6200 | 3,5430 | 3,6080 | 3,6080 | 1.824.573 |
15 feb 2024 | 3,5600 | 3,6290 | 3,5700 | 3,5755 | 3,5755 | 1.509.442 |
14 feb 2024 | 3,6105 | 3,6060 | 3,5630 | 3,5905 | 3,5905 | 2.160.622 |
13 feb 2024 | 3,6000 | 3,6380 | 3,5799 | 3,5925 | 3,5925 | 2.459.193 |
12 feb 2024 | 3,6105 | 3,5870 | 3,5640 | 3,5690 | 3,5690 | 2.202.010 |
09 feb 2024 | 3,6200 | 3,5950 | 3,5420 | 3,5830 | 3,5830 | 2.051.166 |
08 feb 2024 | 3,6400 | 3,5970 | 3,5520 | 3,5915 | 3,5915 | 1.862.983 |
07 feb 2024 | 3,6400 | 3,6510 | 3,5890 | 3,6450 | 3,6450 | 3.215.301 |
06 feb 2024 | 3,6535 | 3,7510 | 3,6190 | 3,6600 | 3,6600 | 1.413.345 |
05 feb 2024 | 3,7000 | 3,7290 | 3,6560 | 3,7000 | 3,7000 | 765.997 |
02 feb 2024 | 3,7200 | 3,7540 | 3,6990 | 3,7335 | 3,7335 | 3.290.447 |
01 feb 2024 | 3,7325 | 3,8000 | 3,7260 | 3,7755 | 3,7755 | 1.530.058 |
31 gen 2024 | 3,7505 | 3,7960 | 3,7480 | 3,7860 | 3,7860 | 1.420.322 |
30 gen 2024 | 3,8000 | 3,8550 | 3,7640 | 3,8135 | 3,8135 | 10.085.925 |
29 gen 2024 | 3,7600 | 3,8550 | 3,7300 | 3,8305 | 3,8305 | 937.336 |
26 gen 2024 | 3,7505 | 3,8360 | 3,7780 | 3,7810 | 3,7810 | 690.877 |
25 gen 2024 | 3,7705 | 3,8140 | 3,7810 | 3,8030 | 3,8030 | 2.173.716 |
24 gen 2024 | 3,8000 | 3,8550 | 3,8125 | 3,8365 | 3,8365 | 656.188 |
23 gen 2024 | 3,7705 | 3,8430 | 3,8040 | 3,8315 | 3,8315 | 4.267.158 |
22 gen 2024 | 3,7705 | 3,8230 | 3,7850 | 3,7925 | 3,7925 | 1.097.727 |
19 gen 2024 | 3,8000 | 3,7960 | 3,7480 | 3,7575 | 3,7575 | 27.642.981 |
18 gen 2024 | 3,7105 | 3,7670 | 3,7200 | 3,7545 | 3,7545 | 460.578 |
17 gen 2024 | 3,7305 | 3,7750 | 3,7260 | 3,7735 | 3,7735 | 2.638.090 |
16 gen 2024 | 3,7705 | 3,8030 | 3,7450 | 3,7575 | 3,7575 | 2.578.374 |
15 gen 2024 | 3,7570 | 3,7810 | 3,7200 | 3,7325 | 3,7325 | 4.236.790 |
12 gen 2024 | 3,7000 | 3,7380 | 3,6926 | 3,7030 | 3,7030 | 8.377.354 |
11 gen 2024 | 3,7230 | 3,7300 | 3,7020 | 3,7270 | 3,7270 | 25.296.411 |
10 gen 2024 | 3,7000 | 3,7400 | 3,6980 | 3,7105 | 3,7105 | 7.310.130 |
09 gen 2024 | 3,7400 | 3,7550 | 3,7060 | 3,7280 | 3,7280 | 3.492.076 |
08 gen 2024 | 3,6945 | 3,7325 | 3,6830 | 3,7000 | 3,7000 | 2.919.899 |
05 gen 2024 | 3,7000 | 3,7030 | 3,6620 | 3,6850 | 3,6850 | 1.289.484 |
04 gen 2024 | 3,7105 | 3,7650 | 3,6440 | 3,6555 | 3,6555 | 2.462.651 |
03 gen 2024 | 3,6650 | 3,6860 | 3,5860 | 3,6535 | 3,6535 | 10.614.141 |
02 gen 2024 | 3,5850 | 3,6340 | 3,5390 | 3,6210 | 3,6210 | 6.359.916 |
29 dic 2023 | 3,5200 | 3,5470 | 3,5260 | 3,5345 | 3,5345 | 358.418 |
28 dic 2023 | 3,5505 | 3,5740 | 3,5310 | 3,5620 | 3,5620 | 1.213.811 |
*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...