Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 5,2150 | 5,2219 | 5,0610 | 12,7000 | 12,7000 | 12.603 |
01 mag 2024 | 4,9112 | 5,0900 | 4,9112 | 12,7000 | 12,7000 | 7.765 |
30 apr 2024 | 4,9300 | 4,9700 | 4,8400 | 12,7000 | 12,7000 | 1.897 |
29 apr 2024 | 4,9600 | 5,0400 | 4,9588 | 12,7000 | 12,7000 | 4.717 |
26 apr 2024 | 4,9300 | 5,0850 | 4,9112 | 12,7000 | 12,7000 | 7.300 |
25 apr 2024 | 4,7320 | 4,7510 | 4,6800 | 12,7000 | 12,7000 | 3.383 |
24 apr 2024 | 4,6550 | 4,7794 | 4,6550 | 12,7000 | 12,7000 | 15.080 |
23 apr 2024 | 4,4900 | 4,6200 | 4,4900 | 12,7000 | 12,7000 | 50.533 |
22 apr 2024 | 4,0600 | 4,3112 | 4,0600 | 12,7000 | 12,7000 | 6.918 |
19 apr 2024 | 4,1000 | 4,1288 | 4,1000 | 12,7000 | 12,7000 | 23.089 |
18 apr 2024 | 4,1900 | 4,2188 | 4,1900 | 12,7000 | 12,7000 | 12.216 |
17 apr 2024 | 4,0611 | 4,1980 | 4,0611 | 12,7000 | 12,7000 | 4.355 |
16 apr 2024 | 4,0300 | 4,1188 | 3,9786 | 12,7000 | 12,7000 | 1.602 |
15 apr 2024 | 4,0600 | 4,2988 | 4,0600 | 12,7000 | 12,7000 | 2.244 |
12 apr 2024 | 4,2450 | 4,2950 | 4,1620 | 12,7000 | 12,7000 | 4.927 |
11 apr 2024 | 4,3930 | 4,4080 | 4,2900 | 12,7000 | 12,7000 | 2.397 |
10 apr 2024 | 4,4550 | 4,4600 | 4,4100 | 12,7000 | 12,7000 | 2.508 |
09 apr 2024 | 4,3388 | 4,4908 | 4,3200 | 12,7000 | 12,7000 | 3.789 |
08 apr 2024 | 4,4300 | 4,5650 | 4,3000 | 12,7000 | 12,7000 | 15.538 |
05 apr 2024 | 4,3000 | 4,4386 | 4,3000 | 12,7000 | 12,7000 | 11.432 |
04 apr 2024 | 4,2920 | 4,3288 | 4,2100 | 12,7000 | 12,7000 | 46.889 |
03 apr 2024 | 4,2450 | 4,2450 | 4,2450 | 12,7000 | 12,7000 | 100 |
02 apr 2024 | 4,2900 | 4,3750 | 4,2500 | 12,7000 | 12,7000 | 6.699 |
28 mar 2024 | 4,0800 | 4,2594 | 4,0712 | 12,7000 | 12,7000 | 9.451 |
27 mar 2024 | 4,0388 | 4,0407 | 4,0014 | 12,7000 | 12,7000 | 1.298 |
26 mar 2024 | 4,0500 | 4,0700 | 4,0350 | 12,7000 | 12,7000 | 11.628 |
25 mar 2024 | 4,0400 | 4,0650 | 4,0400 | 12,7000 | 12,7000 | 2.806 |
22 mar 2024 | 4,0200 | 4,1080 | 4,0180 | 12,7000 | 12,7000 | 5.261 |
21 mar 2024 | 4,1000 | 4,1950 | 4,1000 | 12,7000 | 12,7000 | 3.127 |
20 mar 2024 | 4,0000 | 4,1489 | 4,0000 | 12,7000 | 12,7000 | 10.968 |
19 mar 2024 | 3,8850 | 3,9350 | 3,8850 | 12,7000 | 12,7000 | 13.457 |
18 mar 2024 | 4,0001 | 4,0900 | 3,9512 | 12,7000 | 12,7000 | 25.629 |
15 mar 2024 | 4,0087 | 4,0450 | 3,9888 | 12,7000 | 12,7000 | 5.483 |
14 mar 2024 | 4,0300 | 4,1100 | 3,9920 | 12,7000 | 12,7000 | 15.809 |
13 mar 2024 | 4,2250 | 4,3288 | 4,2150 | 12,7000 | 12,7000 | 3.830 |
12 mar 2024 | 4,2100 | 4,3388 | 4,1200 | 12,7000 | 12,7000 | 11.190 |
11 mar 2024 | 4,0500 | 4,1650 | 4,0400 | 12,7000 | 12,7000 | 2.995 |
08 mar 2024 | 3,8000 | 3,9413 | 3,8000 | 12,7000 | 12,7000 | 6.104 |
07 mar 2024 | 3,7280 | 3,7550 | 3,6700 | 12,7000 | 12,7000 | 19.296 |
06 mar 2024 | 3,5488 | 3,7200 | 3,5488 | 12,7000 | 12,7000 | 5.729 |
05 mar 2024 | 3,5550 | 3,5800 | 3,4188 | 12,7000 | 12,7000 | 9.894 |
04 mar 2024 | 3,7700 | 3,8200 | 3,6200 | 12,7000 | 12,7000 | 8.267 |
01 mar 2024 | 3,6901 | 3,8557 | 3,6901 | 12,7000 | 12,7000 | 42.557 |
29 feb 2024 | 3,6901 | 3,9000 | 3,6650 | 12,7000 | 12,7000 | 73.477 |
28 feb 2024 | 3,7799 | 3,9150 | 3,5988 | 12,7000 | 12,7000 | 225.978 |
27 feb 2024 | 3,5700 | 3,7197 | 3,5700 | 12,7000 | 12,7000 | 170.848 |
26 feb 2024 | 3,5200 | 3,5212 | 3,4800 | 12,7000 | 12,7000 | 7.696 |
23 feb 2024 | 3,6100 | 3,6100 | 3,4515 | 12,7000 | 12,7000 | 3.230 |
22 feb 2024 | 3,6150 | 3,6188 | 3,5100 | 12,7000 | 12,7000 | 6.612 |
21 feb 2024 | 3,6500 | 3,6600 | 3,6000 | 12,7000 | 12,7000 | 8.869 |
20 feb 2024 | 3,5500 | 3,6400 | 3,5310 | 12,7000 | 12,7000 | 4.188 |
19 feb 2024 | 12,7000 | 12,7000 | 12,7000 | 12,7000 | 12,7000 | - |
16 feb 2024 | 3,7000 | 3,7500 | 3,6112 | 12,7000 | 12,7000 | 6.016 |
15 feb 2024 | 3,5300 | 3,5988 | 3,5300 | 12,7000 | 12,7000 | 16.236 |
14 feb 2024 | 3,3700 | 3,5000 | 3,3700 | 12,7000 | 12,7000 | 8.263 |
13 feb 2024 | 3,5100 | 3,5499 | 3,3000 | 12,7000 | 12,7000 | 31.239 |
12 feb 2024 | 3,4000 | 3,5300 | 3,4000 | 12,7000 | 12,7000 | 10.422 |
09 feb 2024 | 3,3800 | 3,3980 | 3,2900 | 12,7000 | 12,7000 | 5.433 |
08 feb 2024 | 3,4600 | 3,4600 | 3,3500 | 12,7000 | 12,7000 | 2.410 |
07 feb 2024 | 3,5150 | 3,5400 | 3,3888 | 12,7000 | 12,7000 | 9.228 |
06 feb 2024 | 3,4088 | 3,6288 | 3,3500 | 12,7000 | 12,7000 | 14.388 |
05 feb 2024 | 3,2000 | 3,2120 | 3,0800 | 12,7000 | 12,7000 | 9.699 |
02 feb 2024 | 3,2300 | 3,2540 | 3,1845 | 12,7000 | 12,7000 | 5.485 |
01 feb 2024 | 3,3110 | 3,3593 | 3,2400 | 12,7000 | 12,7000 | 15.361 |
31 gen 2024 | 3,3100 | 3,4088 | 3,3100 | 12,7000 | 12,7000 | 4.633 |
30 gen 2024 | 3,4000 | 3,4000 | 3,3392 | 12,7000 | 12,7000 | 23.939 |
29 gen 2024 | 3,5000 | 3,5000 | 3,4388 | 12,7000 | 12,7000 | 151 |
26 gen 2024 | 3,5000 | 3,5913 | 3,5000 | 12,7000 | 12,7000 | 3.410 |
25 gen 2024 | 3,7000 | 3,7000 | 3,5520 | 12,7000 | 12,7000 | 18.952 |
24 gen 2024 | 3,8692 | 3,8692 | 3,6388 | 12,7000 | 12,7000 | 31.509 |
23 gen 2024 | 3,7900 | 3,9500 | 3,6790 | 12,7000 | 12,7000 | 29.337 |
22 gen 2024 | 3,4700 | 3,7000 | 3,4687 | 12,7000 | 12,7000 | 71.727 |
19 gen 2024 | 3,6700 | 3,6700 | 3,5388 | 12,7000 | 12,7000 | 4.318 |
18 gen 2024 | 3,9718 | 3,9718 | 3,6212 | 12,7000 | 12,7000 | 20.606 |
17 gen 2024 | 4,0000 | 4,0588 | 3,9612 | 12,7000 | 12,7000 | 3.743 |
16 gen 2024 | 4,3900 | 4,3900 | 4,1250 | 12,7000 | 12,7000 | 92.267 |
15 gen 2024 | 12,7000 | 12,7000 | 12,7000 | 12,7000 | 12,7000 | - |
12 gen 2024 | 4,4956 | 4,6000 | 4,4956 | 12,7000 | 12,7000 | 3.722 |
11 gen 2024 | 4,4500 | 4,4555 | 4,3688 | 12,7000 | 12,7000 | 16.438 |
10 gen 2024 | 4,4700 | 4,5112 | 4,4700 | 12,7000 | 12,7000 | 1.073 |
09 gen 2024 | 4,4850 | 4,5091 | 4,4312 | 12,7000 | 12,7000 | 14.570 |
08 gen 2024 | 4,5920 | 4,6000 | 4,4850 | 12,7000 | 12,7000 | 10.145 |
05 gen 2024 | 4,8209 | 4,8209 | 4,6988 | 12,7000 | 12,7000 | 2.469 |
04 gen 2024 | 4,7901 | 4,8245 | 4,7550 | 12,7000 | 12,7000 | 8.768 |
03 gen 2024 | 4,7500 | 4,7888 | 4,7312 | 12,7000 | 12,7000 | 14.899 |
02 gen 2024 | 4,7400 | 4,8782 | 4,7188 | 12,7000 | 12,7000 | 5.789 |
29 dic 2023 | 4,8400 | 5,0188 | 4,8000 | 12,7000 | 12,7000 | 16.469 |
28 dic 2023 | 4,8000 | 4,9259 | 4,8000 | 12,7000 | 12,7000 | 21.180 |
27 dic 2023 | 4,7688 | 4,7699 | 4,7250 | 12,7000 | 12,7000 | 544 |
22 dic 2023 | 4,5900 | 4,6600 | 4,5888 | 12,7000 | 12,7000 | 8.355 |
21 dic 2023 | 4,7300 | 4,7650 | 4,6888 | 12,7000 | 12,7000 | 5.237 |
20 dic 2023 | 4,6788 | 4,7388 | 4,6788 | 12,7000 | 12,7000 | 1.405 |
19 dic 2023 | 4,5600 | 4,7450 | 4,5600 | 12,7000 | 12,7000 | 9.948 |
18 dic 2023 | 4,6100 | 4,6507 | 4,5888 | 12,7000 | 12,7000 | 5.434 |
15 dic 2023 | 4,7510 | 4,7707 | 4,6988 | 12,7000 | 12,7000 | 13.813 |
14 dic 2023 | 4,7050 | 4,7593 | 4,6608 | 12,7000 | 12,7000 | 6.825 |
13 dic 2023 | 4,5420 | 4,5590 | 4,4950 | 12,7000 | 12,7000 | 4.038 |
12 dic 2023 | 4,5807 | 4,6888 | 4,5807 | 12,7000 | 12,7000 | 3.920 |
11 dic 2023 | 4,5000 | 4,6288 | 4,5000 | 12,7000 | 12,7000 | 5.084 |
08 dic 2023 | 4,5550 | 4,5550 | 4,5200 | 12,7000 | 12,7000 | 4.200 |
*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...