Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 300 |
02 mag 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
30 apr 2024 | 3,6000 | 3,6200 | 3,6000 | 3,6200 | 3,6200 | 2.175 |
29 apr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
26 apr 2024 | 3,6200 | 3,6800 | 3,6200 | 3,6800 | 3,6800 | 21 |
25 apr 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
24 apr 2024 | 3,5400 | 3,6400 | 3,5400 | 3,6000 | 3,6000 | 2.520 |
23 apr 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
22 apr 2024 | 3,4800 | 3,6400 | 3,4800 | 3,5400 | 3,5400 | 6.055 |
19 apr 2024 | 3,4800 | 3,4800 | 3,4600 | 3,4800 | 3,4800 | 921 |
18 apr 2024 | 3,5000 | 3,5000 | 3,4800 | 3,4800 | 3,4800 | 285 |
17 apr 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
16 apr 2024 | 3,6200 | 3,6600 | 3,6000 | 3,6000 | 3,6000 | 560 |
15 apr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
12 apr 2024 | 3,6800 | 3,7000 | 3,6800 | 3,7000 | 3,7000 | 740 |
11 apr 2024 | 3,6200 | 3,7400 | 3,6200 | 3,7400 | 3,7400 | 133 |
10 apr 2024 | 3,6400 | 3,7000 | 3,6400 | 3,7000 | 3,7000 | 2.192 |
09 apr 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
08 apr 2024 | 3,6800 | 3,7400 | 3,6800 | 3,7400 | 3,7400 | 220 |
05 apr 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
04 apr 2024 | 3,7000 | 3,7000 | 3,6600 | 3,6600 | 3,6600 | 225 |
03 apr 2024 | 3,6600 | 3,7000 | 3,6600 | 3,7000 | 3,7000 | 150 |
02 apr 2024 | 3,7000 | 3,7800 | 3,7000 | 3,7600 | 3,7600 | 633 |
28 mar 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
27 mar 2024 | 3,6600 | 3,7800 | 3,6600 | 3,7600 | 3,7600 | 415 |
26 mar 2024 | 3,6400 | 3,7200 | 3,6400 | 3,7200 | 3,7200 | 1.000 |
25 mar 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
22 mar 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
21 mar 2024 | 3,6600 | 3,7400 | 3,6600 | 3,7400 | 3,7400 | 1.600 |
20 mar 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
19 mar 2024 | 3,7000 | 3,7000 | 3,6000 | 3,6000 | 3,6000 | 740 |
18 mar 2024 | 3,6000 | 3,7200 | 3,6000 | 3,7200 | 3,7200 | 3.965 |
15 mar 2024 | 3,6400 | 3,7800 | 3,6400 | 3,6800 | 3,6800 | 550 |
14 mar 2024 | 3,6200 | 3,7600 | 3,6200 | 3,6800 | 3,6800 | 418 |
13 mar 2024 | 3,6000 | 3,6800 | 3,6000 | 3,6800 | 3,6800 | 50 |
12 mar 2024 | 3,6200 | 3,7000 | 3,6200 | 3,6200 | 3,6200 | 280 |
11 mar 2024 | 3,6000 | 3,7200 | 3,6000 | 3,6600 | 3,6600 | 5.696 |
08 mar 2024 | 3,5400 | 3,6800 | 3,5400 | 3,6800 | 3,6800 | 882 |
07 mar 2024 | 3,5600 | 3,7000 | 3,5600 | 3,6400 | 3,6400 | 1.200 |
06 mar 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
05 mar 2024 | 3,5800 | 3,7200 | 3,5800 | 3,6800 | 3,6800 | 40 |
04 mar 2024 | 3,7200 | 3,7600 | 3,7000 | 3,7000 | 3,7000 | 3.979 |
01 mar 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
29 feb 2024 | 3,6000 | 3,7000 | 3,6000 | 3,7000 | 3,7000 | 10 |
28 feb 2024 | 3,6000 | 3,7000 | 3,6000 | 3,7000 | 3,7000 | 194 |
27 feb 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
26 feb 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
23 feb 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
22 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
21 feb 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
20 feb 2024 | 3,6600 | 3,7800 | 3,6600 | 3,7800 | 3,7800 | 1.085 |
19 feb 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
16 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
15 feb 2024 | 3,8000 | 3,8000 | 3,7000 | 3,7000 | 3,7000 | 980 |
14 feb 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
13 feb 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
12 feb 2024 | 3,8200 | 3,9200 | 3,8200 | 3,9200 | 3,9200 | 235 |
09 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
08 feb 2024 | 3,8200 | 3,8600 | 3,8200 | 3,8600 | 3,8600 | - |
07 feb 2024 | 4,0400 | 4,0400 | 3,9000 | 3,9000 | 3,9000 | 21 |
06 feb 2024 | 3,8400 | 3,8600 | 3,8400 | 3,8600 | 3,8600 | - |
05 feb 2024 | 3,8200 | 3,8800 | 3,8200 | 3,8800 | 3,8800 | 1.350 |
02 feb 2024 | 3,8000 | 3,8800 | 3,8000 | 3,8800 | 3,8800 | - |
01 feb 2024 | 3,7600 | 3,8000 | 3,7600 | 3,8000 | 3,8000 | - |
31 gen 2024 | 3,8000 | 3,8000 | 3,7600 | 3,7600 | 3,7600 | - |
30 gen 2024 | 3,7200 | 3,7400 | 3,7200 | 3,7400 | 3,7400 | - |
29 gen 2024 | 3,7400 | 3,7600 | 3,7400 | 3,7600 | 3,7600 | - |
26 gen 2024 | 3,6600 | 3,8200 | 3,6600 | 3,7600 | 3,7600 | 311 |
25 gen 2024 | 3,4800 | 3,6600 | 3,4800 | 3,6600 | 3,6600 | - |
24 gen 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 5 |
23 gen 2024 | 3,4600 | 3,5600 | 3,4600 | 3,5600 | 3,5600 | - |
22 gen 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
19 gen 2024 | 3,5800 | 3,6400 | 3,5800 | 3,6400 | 3,6400 | - |
18 gen 2024 | 3,6200 | 3,6600 | 3,6200 | 3,6600 | 3,6600 | - |
17 gen 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 2.800 |
16 gen 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
15 gen 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 30 |
12 gen 2024 | 3,7200 | 3,9000 | 3,7200 | 3,9000 | 3,9000 | 699 |
11 gen 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
10 gen 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
09 gen 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 1.429 |
08 gen 2024 | 3,7000 | 3,8400 | 3,7000 | 3,8400 | 3,8400 | 270 |
05 gen 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
04 gen 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
03 gen 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
02 gen 2024 | 3,7600 | 3,9000 | 3,7600 | 3,9000 | 3,9000 | 834 |
29 dic 2023 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
28 dic 2023 | 3,7600 | 3,8000 | 3,7600 | 3,7800 | 3,7800 | 2.447 |
27 dic 2023 | 3,7400 | 3,7600 | 3,7400 | 3,7600 | 3,7600 | 156 |
22 dic 2023 | 3,7200 | 3,7400 | 3,7200 | 3,7400 | 3,7400 | 30 |
21 dic 2023 | 3,7200 | 3,8000 | 3,7200 | 3,8000 | 3,8000 | 956 |
20 dic 2023 | 3,7600 | 3,8400 | 3,7600 | 3,8400 | 3,8400 | 160 |
19 dic 2023 | 3,6800 | 3,7600 | 3,6800 | 3,7600 | 3,7600 | 240 |
18 dic 2023 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
15 dic 2023 | 3,6400 | 3,6800 | 3,6400 | 3,6800 | 3,6800 | - |
14 dic 2023 | 3,5400 | 3,5600 | 3,5400 | 3,5400 | 3,5400 | 1.710 |
13 dic 2023 | 3,4600 | 3,4600 | 3,4400 | 3,4400 | 3,4400 | - |
12 dic 2023 | 3,4600 | 3,4800 | 3,4600 | 3,4800 | 3,4800 | 290 |
11 dic 2023 | 3,4800 | 3,4800 | 3,4600 | 3,4800 | 3,4800 | 25 |
08 dic 2023 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
*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...