Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 giu 2024 | 4,4800 | 4,5000 | 4,4800 | 4,5000 | 4,5000 | 5.000 |
25 giu 2024 | 4,2200 | 4,4800 | 4,2200 | 4,3000 | 4,3000 | - |
24 giu 2024 | 4,8200 | 4,8400 | 4,2800 | 4,2800 | 4,2800 | - |
21 giu 2024 | 4,7800 | 4,9400 | 4,7600 | 4,8000 | 4,8000 | - |
20 giu 2024 | 4,9000 | 4,9600 | 4,7200 | 4,8600 | 4,8600 | - |
19 giu 2024 | 4,9000 | 4,9000 | 4,8800 | 4,8800 | 4,8800 | - |
18 giu 2024 | 5,6500 | 5,7000 | 5,0000 | 5,0000 | 5,0000 | - |
17 giu 2024 | 5,7000 | 5,7000 | 5,6500 | 5,6500 | 5,6500 | - |
14 giu 2024 | 5,9000 | 5,9000 | 5,6000 | 5,8500 | 5,8500 | - |
13 giu 2024 | 5,8000 | 5,8500 | 5,6500 | 5,6500 | 5,6500 | - |
12 giu 2024 | 6,1000 | 6,2500 | 5,6500 | 5,6500 | 5,6500 | - |
11 giu 2024 | 6,1500 | 6,3500 | 6,1500 | 6,3000 | 6,3000 | - |
10 giu 2024 | 6,2500 | 6,3000 | 6,2000 | 6,2500 | 6,2500 | - |
07 giu 2024 | 6,5000 | 6,5000 | 6,3000 | 6,3000 | 6,3000 | - |
06 giu 2024 | 6,4000 | 6,6000 | 6,4000 | 6,5000 | 6,5000 | - |
05 giu 2024 | 6,8000 | 6,8000 | 6,5500 | 6,6000 | 6,6000 | - |
04 giu 2024 | 6,3500 | 6,7000 | 6,3500 | 6,7000 | 6,7000 | - |
03 giu 2024 | 6,6500 | 6,7000 | 6,4000 | 6,4000 | 6,4000 | - |
31 mag 2024 | 6,9000 | 6,9000 | 6,7000 | 6,7000 | 6,7000 | - |
30 mag 2024 | 6,7500 | 7,0000 | 6,7500 | 6,7500 | 6,7500 | - |
29 mag 2024 | 7,1500 | 7,1500 | 6,8500 | 6,8500 | 6,8500 | - |
28 mag 2024 | 7,6000 | 7,7500 | 7,0000 | 7,0000 | 7,0000 | - |
27 mag 2024 | 7,6500 | 7,6500 | 7,6500 | 7,6500 | 7,6500 | - |
24 mag 2024 | 7,7500 | 7,7500 | 7,5000 | 7,5000 | 7,5000 | - |
23 mag 2024 | 7,9500 | 7,9500 | 7,7000 | 7,7000 | 7,7000 | - |
22 mag 2024 | 8,0500 | 8,1000 | 7,9500 | 7,9500 | 7,9500 | - |
21 mag 2024 | 7,8500 | 8,0000 | 7,8500 | 7,9000 | 7,9000 | - |
20 mag 2024 | 7,7500 | 8,0500 | 7,7000 | 8,0500 | 8,0500 | - |
17 mag 2024 | 7,9000 | 7,9000 | 7,6500 | 7,6500 | 7,6500 | - |
16 mag 2024 | 7,9000 | 7,9000 | 7,8500 | 7,8500 | 7,8500 | - |
15 mag 2024 | 8,1500 | 8,1500 | 7,8500 | 8,0000 | 8,0000 | - |
14 mag 2024 | 7,9500 | 8,1000 | 7,8500 | 7,8500 | 7,8500 | - |
13 mag 2024 | 7,7000 | 8,1000 | 7,7000 | 7,9000 | 7,9000 | - |
10 mag 2024 | 8,0000 | 8,0000 | 7,8500 | 7,9500 | 7,9500 | - |
09 mag 2024 | 8,6500 | 8,7000 | 8,2500 | 8,2500 | 8,2500 | - |
08 mag 2024 | 8,5500 | 8,6000 | 8,2500 | 8,2500 | 8,2500 | - |
07 mag 2024 | 8,7000 | 8,7500 | 8,4500 | 8,5000 | 8,5000 | - |
06 mag 2024 | 7,9000 | 8,4000 | 7,9000 | 8,2500 | 8,2500 | - |
03 mag 2024 | 7,5000 | 7,9500 | 7,5000 | 7,8000 | 7,8000 | - |
02 mag 2024 | 7,6000 | 8,0000 | 7,6000 | 8,0000 | 8,0000 | - |
30 apr 2024 | 7,2500 | 7,3000 | 7,2000 | 7,2000 | 7,2000 | - |
29 apr 2024 | 7,3500 | 7,4500 | 6,7500 | 7,4000 | 7,4000 | - |
26 apr 2024 | 7,6500 | 7,6500 | 7,4000 | 7,4000 | 7,4000 | - |
25 apr 2024 | 7,5000 | 7,6000 | 7,3500 | 7,6000 | 7,6000 | - |
24 apr 2024 | 7,6500 | 7,7500 | 7,5500 | 7,5500 | 7,5500 | - |
23 apr 2024 | 7,4500 | 7,6500 | 7,1500 | 7,5500 | 7,5500 | - |
22 apr 2024 | 7,5500 | 7,6000 | 7,3000 | 7,5000 | 7,5000 | - |
19 apr 2024 | 7,4000 | 7,6500 | 7,3000 | 7,3500 | 7,3500 | - |
18 apr 2024 | 7,6000 | 7,7500 | 7,4500 | 7,7000 | 7,7000 | - |
17 apr 2024 | 8,4500 | 8,6500 | 7,8500 | 7,8500 | 7,8500 | - |
16 apr 2024 | 8,8500 | 8,9000 | 8,7000 | 8,8000 | 8,8000 | - |
15 apr 2024 | 8,7000 | 8,7500 | 8,6000 | 8,7500 | 8,7500 | - |
12 apr 2024 | 8,8500 | 8,9000 | 8,7000 | 8,8500 | 8,8500 | - |
11 apr 2024 | 9,0000 | 9,2000 | 8,7000 | 8,7500 | 8,7500 | - |
10 apr 2024 | 8,5500 | 9,0000 | 8,5000 | 8,4000 | 8,4000 | 5.000 |
09 apr 2024 | 8,9500 | 8,9500 | 8,6000 | 8,6000 | 8,6000 | - |
08 apr 2024 | 7,5500 | 8,8000 | 7,5500 | 8,8000 | 8,8000 | - |
05 apr 2024 | 8,6500 | 8,6500 | 7,9500 | 7,9500 | 7,9500 | - |
04 apr 2024 | 7,7500 | 8,3500 | 7,7500 | 8,3500 | 8,3500 | - |
03 apr 2024 | 7,8500 | 8,6000 | 7,8500 | 8,2000 | 8,2000 | - |
02 apr 2024 | 7,3000 | 7,5000 | 7,0500 | 7,5000 | 7,5000 | - |
28 mar 2024 | 7,3500 | 7,6000 | 7,2500 | 7,3500 | 7,3500 | - |
27 mar 2024 | 7,4000 | 7,5000 | 7,2500 | 7,4000 | 7,4000 | - |
26 mar 2024 | 6,8500 | 7,4500 | 6,8500 | 7,2500 | 7,2500 | - |
25 mar 2024 | 6,8500 | 6,8500 | 6,6500 | 6,8500 | 6,8500 | - |
22 mar 2024 | 6,7000 | 6,8500 | 6,6500 | 6,8500 | 6,8500 | - |
21 mar 2024 | 6,5500 | 6,6500 | 6,5000 | 6,6500 | 6,6500 | - |
20 mar 2024 | 6,6000 | 6,8000 | 6,3000 | 6,3500 | 6,3500 | - |
19 mar 2024 | 6,1500 | 6,8500 | 6,1500 | 6,6000 | 6,6000 | - |
18 mar 2024 | 5,5000 | 6,1000 | 5,4000 | 6,1000 | 6,1000 | - |
15 mar 2024 | 5,9000 | 5,9000 | 5,6500 | 5,6500 | 5,6500 | - |
14 mar 2024 | 5,8000 | 5,8000 | 5,7000 | 5,8000 | 5,8000 | - |
13 mar 2024 | 5,8000 | 5,8000 | 5,7000 | 5,7500 | 5,7500 | - |
12 mar 2024 | 5,8000 | 5,8500 | 5,6500 | 5,8000 | 5,8000 | - |
11 mar 2024 | 5,8000 | 5,8000 | 5,7000 | 5,7500 | 5,7500 | - |
08 mar 2024 | 5,8000 | 5,8500 | 5,6000 | 5,8000 | 5,8000 | - |
07 mar 2024 | 5,8500 | 5,9000 | 5,8000 | 5,8000 | 5,8000 | - |
06 mar 2024 | 5,8000 | 5,9000 | 5,8000 | 5,9000 | 5,9000 | - |
05 mar 2024 | 5,8500 | 5,9500 | 5,8000 | 5,9500 | 5,9500 | - |
04 mar 2024 | 5,9000 | 5,9500 | 5,8000 | 5,8500 | 5,8500 | - |
01 mar 2024 | 5,8000 | 5,8500 | 5,5500 | 5,8500 | 5,8500 | - |
29 feb 2024 | 5,8500 | 5,9500 | 5,7500 | 5,7500 | 5,7500 | - |
28 feb 2024 | 5,9000 | 5,9000 | 5,7000 | 5,8000 | 5,8000 | - |
27 feb 2024 | 5,9500 | 5,9500 | 5,9000 | 5,9500 | 5,9500 | - |
26 feb 2024 | 5,9500 | 6,0500 | 5,9000 | 5,9500 | 5,9500 | - |
23 feb 2024 | 5,6500 | 6,0000 | 5,6500 | 5,8500 | 5,8500 | - |
22 feb 2024 | 6,3500 | 6,4500 | 5,7500 | 5,8500 | 5,8500 | - |
21 feb 2024 | 5,6000 | 6,5500 | 5,6000 | 6,3500 | 6,3500 | - |
20 feb 2024 | 5,4500 | 5,5000 | 5,3500 | 5,5000 | 5,5000 | - |
19 feb 2024 | 5,4500 | 5,5000 | 5,4500 | 5,4500 | 5,4500 | - |
16 feb 2024 | 5,3500 | 5,5000 | 5,3500 | 5,5000 | 5,5000 | - |
15 feb 2024 | 5,6500 | 5,6500 | 5,3500 | 5,4500 | 5,4500 | - |
14 feb 2024 | 5,6000 | 5,6000 | 5,5500 | 5,6000 | 5,6000 | - |
13 feb 2024 | 5,6000 | 5,6500 | 5,5000 | 5,6500 | 5,6500 | - |
12 feb 2024 | 5,4500 | 5,6000 | 5,4000 | 5,6000 | 5,6000 | - |
09 feb 2024 | 5,0500 | 5,4000 | 5,0000 | 5,4000 | 5,4000 | - |
08 feb 2024 | 5,0500 | 5,1000 | 5,0000 | 5,0000 | 5,0000 | - |
07 feb 2024 | 5,0500 | 5,0500 | 5,0000 | 5,0000 | 5,0000 | - |
06 feb 2024 | 5,1000 | 5,2500 | 5,0000 | 5,0000 | 5,0000 | 1.000 |
05 feb 2024 | 5,0000 | 5,0500 | 4,7400 | 5,0500 | 5,0500 | - |
*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...