Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 giu 2024 | 3,9851 | 4,0016 | 3,9843 | 3,9928 | 3,9928 | - |
31 mag 2024 | 3,9560 | 3,9810 | 3,9560 | 3,9701 | 3,9701 | - |
30 mag 2024 | 3,9544 | 3,9661 | 3,9511 | 3,9560 | 3,9560 | - |
29 mag 2024 | 3,9657 | 3,9657 | 3,9355 | 3,9355 | 3,9355 | - |
28 mag 2024 | 3,9704 | 3,9838 | 3,9657 | 3,9657 | 3,9657 | - |
27 mag 2024 | 3,9796 | 3,9811 | 3,9704 | 3,9704 | 3,9704 | - |
24 mag 2024 | 3,9788 | 3,9817 | 3,9711 | 3,9711 | 3,9711 | - |
23 mag 2024 | 3,9817 | 3,9935 | 3,9638 | 3,9638 | 3,9638 | - |
22 mag 2024 | 3,9835 | 3,9899 | 3,9817 | 3,9817 | 3,9817 | - |
21 mag 2024 | 3,9769 | 3,9952 | 3,9769 | 3,9835 | 3,9835 | - |
20 mag 2024 | 3,9879 | 3,9916 | 3,9769 | 3,9769 | 3,9769 | - |
17 mag 2024 | 3,9939 | 3,9991 | 3,9836 | 3,9836 | 3,9836 | - |
16 mag 2024 | 4,0086 | 4,0098 | 3,9939 | 3,9939 | 3,9939 | - |
15 mag 2024 | 4,0719 | 4,0935 | 4,0708 | 4,0836 | 4,0836 | - |
14 mag 2024 | 4,0517 | 4,0647 | 4,0517 | 4,0547 | 4,0547 | - |
13 mag 2024 | 4,0619 | 4,0651 | 4,0517 | 4,0517 | 4,0517 | - |
10 mag 2024 | 4,0642 | 4,0734 | 4,0476 | 4,0476 | 4,0476 | - |
09 mag 2024 | 4,0542 | 4,0610 | 4,0519 | 4,0519 | 4,0519 | - |
08 mag 2024 | 4,0604 | 4,0651 | 4,0542 | 4,0542 | 4,0542 | - |
07 mag 2024 | 4,0556 | 4,0814 | 4,0556 | 4,0713 | 4,0713 | - |
06 mag 2024 | 4,0460 | 4,0692 | 4,0460 | 4,0556 | 4,0556 | - |
03 mag 2024 | 4,0371 | 4,0648 | 4,0371 | 4,0460 | 4,0460 | - |
02 mag 2024 | 4,0210 | 4,0295 | 4,0182 | 4,0188 | 4,0188 | - |
30 apr 2024 | 4,0138 | 4,0243 | 4,0019 | 4,0019 | 4,0019 | - |
29 apr 2024 | 4,0001 | 4,0252 | 4,0001 | 4,0138 | 4,0138 | - |
26 apr 2024 | 4,0143 | 4,0159 | 4,0001 | 4,0001 | 4,0001 | - |
25 apr 2024 | 4,0077 | 4,0083 | 3,9826 | 3,9826 | 3,9826 | - |
24 apr 2024 | 4,0163 | 4,0178 | 3,9971 | 3,9971 | 3,9971 | - |
23 apr 2024 | 4,0001 | 4,0258 | 4,0001 | 4,0163 | 4,0163 | - |
22 apr 2024 | 4,0056 | 4,0062 | 3,9987 | 4,0001 | 4,0001 | - |
19 apr 2024 | 4,0116 | 4,0116 | 4,0016 | 4,0016 | 4,0016 | - |
18 apr 2024 | 4,0135 | 4,0157 | 3,9942 | 3,9942 | 3,9942 | - |
17 apr 2024 | 3,9817 | 4,0068 | 3,9817 | 3,9946 | 3,9946 | - |
16 apr 2024 | 3,9980 | 3,9982 | 3,9817 | 3,9817 | 3,9817 | - |
15 apr 2024 | 4,0291 | 4,0349 | 3,9989 | 3,9989 | 3,9989 | - |
12 apr 2024 | 4,0152 | 4,0439 | 4,0152 | 4,0291 | 4,0291 | - |
11 apr 2024 | 4,0412 | 4,0415 | 4,0155 | 4,0155 | 4,0155 | - |
10 apr 2024 | 4,0841 | 4,0869 | 4,0412 | 4,0412 | 4,0412 | - |
09 apr 2024 | 4,0751 | 4,0839 | 4,0733 | 4,0738 | 4,0738 | - |
08 apr 2024 | 4,0712 | 4,0712 | 4,0584 | 4,0584 | 4,0584 | - |
05 apr 2024 | 4,0751 | 4,0835 | 4,0631 | 4,0644 | 4,0644 | - |
04 apr 2024 | 4,0657 | 4,0863 | 4,0657 | 4,0751 | 4,0751 | - |
03 apr 2024 | 4,0609 | 4,0735 | 4,0609 | 4,0657 | 4,0657 | - |
02 apr 2024 | 4,1126 | 4,1126 | 4,0609 | 4,0609 | 4,0609 | - |
28 mar 2024 | 4,0998 | 4,1211 | 4,0998 | 4,1126 | 4,1126 | - |
27 mar 2024 | 4,0973 | 4,1097 | 4,0963 | 4,0998 | 4,0998 | - |
26 mar 2024 | 4,0909 | 4,1032 | 4,0839 | 4,0839 | 4,0839 | - |
25 mar 2024 | 4,1003 | 4,1084 | 4,0909 | 4,0909 | 4,0909 | - |
22 mar 2024 | 4,1023 | 4,1117 | 4,1003 | 4,1003 | 4,1003 | - |
21 mar 2024 | 4,1019 | 4,1078 | 4,0919 | 4,0919 | 4,0919 | - |
20 mar 2024 | 4,0872 | 4,0872 | 4,0748 | 4,0748 | 4,0748 | - |
19 mar 2024 | 4,0728 | 4,0788 | 4,0717 | 4,0788 | 4,0788 | - |
18 mar 2024 | 4,0701 | 4,0827 | 4,0661 | 4,0661 | 4,0661 | - |
15 mar 2024 | 4,0731 | 4,0860 | 4,0731 | 4,0781 | 4,0781 | - |
14 mar 2024 | 4,1005 | 4,1054 | 4,0808 | 4,0808 | 4,0808 | - |
13 mar 2024 | 4,1088 | 4,1088 | 4,1047 | 4,1047 | 4,1047 | - |
12 mar 2024 | 4,1188 | 4,1201 | 4,1083 | 4,1083 | 4,1083 | - |
11 mar 2024 | 4,1076 | 4,1223 | 4,1076 | 4,1201 | 4,1201 | - |
08 mar 2024 | 4,1025 | 4,1205 | 4,1025 | 4,1205 | 4,1205 | - |
07 mar 2024 | 4,1093 | 4,1174 | 4,1031 | 4,1174 | 4,1174 | - |
06 mar 2024 | 4,0920 | 4,1035 | 4,0920 | 4,1035 | 4,1035 | - |
05 mar 2024 | 4,0856 | 4,0993 | 4,0856 | 4,0993 | 4,0993 | - |
04 mar 2024 | 4,0663 | 4,0817 | 4,0663 | 4,0817 | 4,0817 | - |
01 mar 2024 | 4,0664 | 4,0664 | 4,0664 | 4,0664 | 4,0664 | - |
29 feb 2024 | 4,0544 | 4,0544 | 4,0533 | 4,0533 | 4,0533 | - |
28 feb 2024 | 4,0591 | 4,0662 | 4,0589 | 4,0589 | 4,0589 | - |
27 feb 2024 | 4,0590 | 4,0686 | 4,0590 | 4,0686 | 4,0686 | - |
26 feb 2024 | 4,0678 | 4,0796 | 4,0678 | 4,0724 | 4,0724 | - |
23 feb 2024 | 4,0602 | 4,0627 | 4,0602 | 4,0606 | 4,0606 | - |
22 feb 2024 | 4,0596 | 4,0659 | 4,0596 | 4,0659 | 4,0659 | - |
21 feb 2024 | 4,0634 | 4,0727 | 4,0634 | 4,0727 | 4,0727 | - |
20 feb 2024 | 4,0463 | 4,0676 | 4,0463 | 4,0676 | 4,0676 | - |
19 feb 2024 | 4,0482 | 4,0550 | 4,0482 | 4,0550 | 4,0550 | - |
16 feb 2024 | 4,0587 | 4,0657 | 4,0587 | 4,0657 | 4,0657 | - |
15 feb 2024 | 4,0482 | 4,0754 | 4,0482 | 4,0698 | 4,0698 | - |
14 feb 2024 | 4,0500 | 4,0542 | 4,0500 | 4,0531 | 4,0531 | - |
13 feb 2024 | 4,0722 | 4,0722 | 4,0499 | 4,0522 | 4,0522 | - |
12 feb 2024 | 4,0722 | 4,0752 | 4,0722 | 4,0752 | 4,0752 | - |
09 feb 2024 | 4,0799 | 4,0813 | 4,0799 | 4,0813 | 4,0813 | - |
08 feb 2024 | 4,0969 | 4,1008 | 4,0969 | 4,1008 | 4,1008 | - |
07 feb 2024 | 4,0988 | 4,1100 | 4,0988 | 4,1051 | 4,1051 | - |
06 feb 2024 | 4,0808 | 4,1003 | 4,0808 | 4,1003 | 4,1003 | - |
05 feb 2024 | 4,1092 | 4,1092 | 4,0882 | 4,0882 | 4,0882 | - |
02 feb 2024 | 4,1511 | 4,1574 | 4,1511 | 4,1574 | 4,1574 | - |
01 feb 2024 | 4,1281 | 4,1496 | 4,1281 | 4,1496 | 4,1496 | - |
31 gen 2024 | 4,1059 | 4,1392 | 4,1059 | 4,1379 | 4,1379 | - |
30 gen 2024 | 4,1019 | 4,1095 | 4,1019 | 4,1095 | 4,1095 | - |
29 gen 2024 | 4,1002 | 4,1084 | 4,1002 | 4,1075 | 4,1075 | - |
26 gen 2024 | 4,0956 | 4,1062 | 4,0956 | 4,1002 | 4,1002 | - |
25 gen 2024 | 4,0885 | 4,1064 | 4,0885 | 4,0960 | 4,0960 | - |
24 gen 2024 | 4,0813 | 4,1025 | 4,0813 | 4,1025 | 4,1025 | - |
23 gen 2024 | 4,0985 | 4,1012 | 4,0981 | 4,0981 | 4,0981 | - |
22 gen 2024 | 4,0792 | 4,0792 | 4,0792 | 4,0792 | 4,0792 | - |
19 gen 2024 | 4,0915 | 4,0976 | 4,0915 | 4,0976 | 4,0976 | - |
18 gen 2024 | 4,0899 | 4,0942 | 4,0899 | 4,0942 | 4,0942 | - |
17 gen 2024 | 4,1117 | 4,1125 | 4,1056 | 4,1056 | 4,1056 | - |
16 gen 2024 | 4,1300 | 4,1300 | 4,1242 | 4,1242 | 4,1242 | - |
15 gen 2024 | 4,1355 | 4,1397 | 4,1300 | 4,1300 | 4,1300 | - |
12 gen 2024 | 4,1024 | 4,1482 | 4,1024 | 4,1482 | 4,1482 | - |
11 gen 2024 | 4,1118 | 4,1285 | 4,1118 | 4,1285 | 4,1285 | - |
*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...