Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 4,5230 | 4,5230 | 4,5230 | 4,5230 | 4,5230 | 3 |
27 giu 2024 | 4,6260 | 4,6260 | 4,5480 | 4,6850 | 4,6850 | 6 |
26 giu 2024 | 5,1400 | 5,1400 | 4,8360 | 4,8640 | 4,8640 | 1.053 |
25 giu 2024 | 5,4320 | 5,4320 | 5,4320 | 5,4320 | 5,4320 | - |
24 giu 2024 | 5,0200 | 5,2000 | 5,0200 | 5,4320 | 5,4320 | 1.456 |
21 giu 2024 | 5,0000 | 5,0000 | 4,7220 | 4,8790 | 4,8790 | 4.317 |
20 giu 2024 | 5,0980 | 5,1100 | 4,9830 | 5,0240 | 5,0240 | 824 |
19 giu 2024 | 5,1440 | 5,1440 | 5,1440 | 5,1240 | 5,1240 | 1 |
18 giu 2024 | 5,3020 | 5,3020 | 5,3020 | 5,3020 | 5,3020 | - |
17 giu 2024 | 5,2520 | 5,2520 | 5,2520 | 5,3020 | 5,3020 | 1 |
14 giu 2024 | 5,3000 | 5,3000 | 5,3000 | 5,2720 | 5,2720 | 50 |
13 giu 2024 | 5,6860 | 5,6860 | 5,6860 | 5,6860 | 5,6860 | - |
12 giu 2024 | 5,6860 | 5,6860 | 5,6860 | 5,6860 | 5,6860 | - |
11 giu 2024 | 5,6860 | 5,6860 | 5,6860 | 5,6860 | 5,6860 | - |
10 giu 2024 | 5,6860 | 5,6860 | 5,6860 | 5,6860 | 5,6860 | - |
07 giu 2024 | 5,6860 | 5,6860 | 5,6860 | 5,6860 | 5,6860 | - |
06 giu 2024 | 5,8920 | 5,9000 | 5,8920 | 5,6860 | 5,6860 | 145 |
05 giu 2024 | 5,5160 | 5,5160 | 5,5160 | 5,5160 | 5,5160 | - |
04 giu 2024 | 5,5160 | 5,5160 | 5,5160 | 5,5160 | 5,5160 | - |
03 giu 2024 | 5,5160 | 5,5160 | 5,5160 | 5,5160 | 5,5160 | - |
31 mag 2024 | 5,4060 | 5,4800 | 5,3400 | 5,5160 | 5,5160 | 2.339 |
30 mag 2024 | 5,4600 | 5,5180 | 5,4600 | 5,6020 | 5,6020 | 1.007 |
29 mag 2024 | 5,4880 | 5,4880 | 5,4400 | 5,3760 | 5,3760 | 554 |
28 mag 2024 | 5,9280 | 5,9280 | 5,9280 | 5,9280 | 5,9280 | - |
27 mag 2024 | 5,9280 | 5,9280 | 5,9280 | 5,9280 | 5,9280 | - |
24 mag 2024 | 5,9280 | 5,9280 | 5,9280 | 5,9280 | 5,9280 | - |
23 mag 2024 | 5,9280 | 5,9280 | 5,9280 | 5,9280 | 5,9280 | - |
22 mag 2024 | 5,7680 | 5,9200 | 5,7680 | 5,9280 | 5,9280 | 1.800 |
21 mag 2024 | 5,6840 | 5,6840 | 5,6840 | 5,6840 | 5,6840 | - |
20 mag 2024 | 5,6720 | 5,7000 | 5,6720 | 5,6840 | 5,6840 | 1.900 |
17 mag 2024 | 5,6700 | 5,6700 | 5,6520 | 5,6980 | 5,6980 | 220 |
16 mag 2024 | 5,7640 | 5,8020 | 5,7000 | 5,7080 | 5,7080 | 4.302 |
15 mag 2024 | 5,5160 | 5,6000 | 5,4700 | 5,5840 | 5,5840 | 260 |
14 mag 2024 | 5,7980 | 6,0460 | 5,7320 | 5,9140 | 5,9140 | 1.510 |
13 mag 2024 | 5,6440 | 5,6440 | 5,5840 | 5,6160 | 5,6160 | 11 |
10 mag 2024 | 5,8000 | 5,8000 | 5,7280 | 5,7040 | 5,7040 | 280 |
09 mag 2024 | 5,8980 | 5,8980 | 5,8980 | 5,8800 | 5,8800 | 2 |
08 mag 2024 | 6,0920 | 6,0920 | 5,9920 | 5,9900 | 5,9900 | 195 |
07 mag 2024 | 6,2360 | 6,2360 | 6,2360 | 6,2360 | 6,2360 | - |
06 mag 2024 | 6,2360 | 6,2360 | 6,2360 | 6,2360 | 6,2360 | - |
03 mag 2024 | 6,2360 | 6,2360 | 6,2360 | 6,2360 | 6,2360 | - |
02 mag 2024 | 6,2920 | 6,2920 | 6,2920 | 6,2360 | 6,2360 | 2 |
30 apr 2024 | 6,5800 | 6,5800 | 6,3900 | 6,3540 | 6,3540 | 302 |
29 apr 2024 | 6,5800 | 6,6400 | 6,5400 | 6,6600 | 6,6600 | 192 |
26 apr 2024 | 7,2000 | 7,2000 | 7,2000 | 6,9080 | 6,9080 | 120 |
25 apr 2024 | 6,6000 | 6,6000 | 6,5300 | 7,0200 | 7,0200 | 1.516 |
24 apr 2024 | 6,8920 | 6,8920 | 6,7080 | 6,7420 | 6,7420 | 1.293 |
23 apr 2024 | 6,9220 | 6,9220 | 6,9220 | 6,9220 | 6,9220 | - |
22 apr 2024 | 6,8760 | 7,0000 | 6,8760 | 6,9220 | 6,9220 | 874 |
19 apr 2024 | 6,7900 | 6,7900 | 6,7900 | 6,8040 | 6,8040 | 250 |
18 apr 2024 | 6,5720 | 6,5720 | 6,5720 | 6,6660 | 6,6660 | 860 |
17 apr 2024 | 6,1740 | 6,2100 | 6,1400 | 6,2080 | 6,2080 | 652 |
16 apr 2024 | 6,4580 | 6,4580 | 6,4580 | 6,4580 | 6,4580 | - |
15 apr 2024 | 6,3380 | 6,3560 | 6,2480 | 6,4580 | 6,4580 | 735 |
12 apr 2024 | 6,7600 | 6,7600 | 6,7600 | 6,6100 | 6,6100 | 350 |
11 apr 2024 | 6,7580 | 6,7580 | 6,7580 | 6,4980 | 6,4980 | 15 |
10 apr 2024 | 6,6160 | 6,6160 | 6,6160 | 6,6160 | 6,6160 | - |
09 apr 2024 | 6,6700 | 6,6700 | 6,6700 | 6,6160 | 6,6160 | 348 |
08 apr 2024 | 6,3520 | 6,3520 | 6,3520 | 6,3780 | 6,3780 | 150 |
05 apr 2024 | 6,2400 | 6,2400 | 6,2400 | 6,2180 | 6,2180 | 4 |
04 apr 2024 | 6,4600 | 6,6260 | 6,4600 | 6,5240 | 6,5240 | 421 |
03 apr 2024 | 6,2880 | 6,3320 | 6,2880 | 6,4840 | 6,4840 | 461 |
02 apr 2024 | 6,5480 | 6,6320 | 6,4680 | 6,4620 | 6,4620 | 730 |
28 mar 2024 | 6,5000 | 6,5000 | 6,5000 | 6,5980 | 6,5980 | 400 |
27 mar 2024 | 6,6320 | 6,6320 | 6,6320 | 6,6140 | 6,6140 | 100 |
26 mar 2024 | 6,7200 | 6,7200 | 6,7200 | 6,6460 | 6,6460 | 225 |
25 mar 2024 | 6,5980 | 6,6200 | 6,5500 | 6,6200 | 6,6200 | 568 |
22 mar 2024 | 6,8580 | 6,8580 | 6,8580 | 6,8580 | 6,8580 | - |
21 mar 2024 | 6,9600 | 7,0920 | 6,8360 | 6,8580 | 6,8580 | 1.279 |
20 mar 2024 | 6,7460 | 6,9940 | 6,6100 | 6,8600 | 6,8600 | 2.300 |
19 mar 2024 | 6,7020 | 6,7900 | 6,5600 | 6,7380 | 6,7380 | 6.282 |
18 mar 2024 | 7,7880 | 7,7880 | 6,9000 | 6,8940 | 6,8940 | 3.980 |
15 mar 2024 | 7,1340 | 7,6180 | 7,1080 | 7,4880 | 7,4880 | 3.921 |
14 mar 2024 | 6,8860 | 6,8860 | 6,8000 | 6,8080 | 6,8080 | 1.003 |
13 mar 2024 | 7,2000 | 7,2000 | 7,2000 | 7,0160 | 7,0160 | 50 |
12 mar 2024 | 6,9300 | 7,2200 | 6,9000 | 7,0360 | 7,0360 | 2.065 |
11 mar 2024 | 6,6980 | 7,2200 | 6,6980 | 6,7900 | 6,7900 | 4.298 |
08 mar 2024 | 6,7080 | 7,3000 | 6,3700 | 6,8640 | 6,8640 | 17.953 |
07 mar 2024 | 11,9700 | 11,9700 | 11,9700 | 11,9700 | 11,9700 | - |
06 mar 2024 | 12,1000 | 12,1000 | 12,1000 | 11,9700 | 11,9700 | 200 |
05 mar 2024 | 11,7600 | 11,7600 | 11,5200 | 11,4950 | 11,4950 | 782 |
04 mar 2024 | 12,1350 | 12,1350 | 12,1350 | 11,9000 | 11,9000 | 206 |
01 mar 2024 | 13,4600 | 13,4600 | 13,4600 | 13,4600 | 13,4600 | - |
29 feb 2024 | 13,4600 | 13,4600 | 13,4600 | 13,4600 | 13,4600 | - |
28 feb 2024 | 13,0000 | 13,0000 | 13,0000 | 13,4600 | 13,4600 | 150 |
27 feb 2024 | 12,1200 | 12,1200 | 12,1200 | 12,5800 | 12,5800 | 218 |
26 feb 2024 | 11,2200 | 11,2200 | 11,2200 | 11,1400 | 11,1400 | 218 |
23 feb 2024 | 12,0850 | 12,0850 | 12,0850 | 12,0850 | 12,0850 | - |
22 feb 2024 | 12,0850 | 12,0850 | 12,0850 | 12,0850 | 12,0850 | - |
21 feb 2024 | 12,0850 | 12,0850 | 12,0850 | 12,0850 | 12,0850 | - |
20 feb 2024 | 11,9300 | 11,9300 | 11,9300 | 12,0850 | 12,0850 | 60 |
19 feb 2024 | 12,3650 | 12,3650 | 12,3650 | 12,3650 | 12,3650 | - |
16 feb 2024 | 12,5150 | 12,5150 | 12,5150 | 12,3650 | 12,3650 | 40 |
15 feb 2024 | 12,5100 | 12,5100 | 12,5100 | 12,5100 | 12,5100 | - |
14 feb 2024 | 12,5100 | 12,5100 | 12,5100 | 12,5100 | 12,5100 | - |
13 feb 2024 | 12,5100 | 12,5100 | 12,5100 | 12,5100 | 12,5100 | - |
12 feb 2024 | 12,5100 | 12,5100 | 12,5100 | 12,5100 | 12,5100 | - |
09 feb 2024 | 12,5100 | 12,5100 | 12,5100 | 12,5100 | 12,5100 | - |
08 feb 2024 | 12,5100 | 12,5100 | 12,5100 | 12,5100 | 12,5100 | - |
07 feb 2024 | 12,5100 | 12,5100 | 12,5100 | 12,5100 | 12,5100 | - |
*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...