Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 3.948,25 | 4.012,55 | 3.930,00 | 3.993,35 | 3.993,35 | 4.668 |
02 mag 2024 | 4.003,75 | 4.009,40 | 3.925,80 | 3.929,30 | 3.929,30 | 3.419 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 4.059,10 | 4.076,95 | 3.974,55 | 3.990,80 | 3.990,80 | 5.310 |
29 apr 2024 | 4.064,60 | 4.097,15 | 4.017,55 | 4.067,05 | 4.067,05 | 3.532 |
26 apr 2024 | 4.016,15 | 4.106,00 | 3.998,80 | 4.063,80 | 4.063,80 | 5.349 |
25 apr 2024 | 4.162,40 | 4.162,40 | 4.001,00 | 4.029,25 | 4.029,25 | 5.096 |
24 apr 2024 | 4.144,05 | 4.220,85 | 4.144,05 | 4.173,45 | 4.173,45 | 2.447 |
23 apr 2024 | 4.103,15 | 4.150,00 | 4.088,75 | 4.144,05 | 4.144,05 | 1.311 |
22 apr 2024 | 4.125,20 | 4.147,55 | 4.004,00 | 4.073,20 | 4.073,20 | 9.908 |
19 apr 2024 | 4.119,95 | 4.176,20 | 4.043,30 | 4.154,25 | 4.154,25 | 1.342 |
18 apr 2024 | 4.190,60 | 4.246,45 | 4.104,35 | 4.116,70 | 4.116,70 | 3.081 |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 4.221,55 | 4.238,95 | 4.179,50 | 4.204,80 | 4.204,80 | 907 |
15 apr 2024 | 4.409,20 | 4.409,20 | 4.205,00 | 4.230,85 | 4.230,85 | 1.604 |
12 apr 2024 | 4.322,85 | 4.345,55 | 4.262,50 | 4.277,20 | 4.277,20 | 977 |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 4.321,55 | 4.375,45 | 4.319,30 | 4.319,90 | 4.319,90 | 837 |
09 apr 2024 | 4.390,15 | 4.405,50 | 4.303,50 | 4.320,40 | 4.320,40 | 5.569 |
08 apr 2024 | 4.387,85 | 4.405,70 | 4.354,00 | 4.388,40 | 4.388,40 | 983 |
05 apr 2024 | 4.341,65 | 4.405,00 | 4.341,65 | 4.356,60 | 4.356,60 | 1.397 |
04 apr 2024 | 4.359,00 | 4.366,00 | 4.334,15 | 4.353,30 | 4.353,30 | 2.242 |
03 apr 2024 | 4.379,75 | 4.379,75 | 4.300,00 | 4.335,10 | 4.335,10 | 2.617 |
02 apr 2024 | 4.307,55 | 4.364,90 | 4.249,65 | 4.327,75 | 4.327,75 | 3.419 |
01 apr 2024 | 4.077,65 | 4.292,60 | 4.077,65 | 4.276,75 | 4.276,75 | 6.899 |
28 mar 2024 | 4.098,95 | 4.104,40 | 4.063,90 | 4.076,85 | 4.076,85 | 1.639 |
27 mar 2024 | 4.050,00 | 4.108,85 | 4.046,00 | 4.053,55 | 4.053,55 | 2.846 |
26 mar 2024 | 4.102,10 | 4.102,10 | 4.032,35 | 4.047,80 | 4.047,80 | 2.509 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 4.177,40 | 4.228,70 | 4.089,35 | 4.102,10 | 4.102,10 | 1.543 |
21 mar 2024 | 4.027,35 | 4.115,20 | 4.005,50 | 4.105,50 | 4.105,50 | 3.690 |
20 mar 2024 | 4.021,05 | 4.048,55 | 3.975,25 | 4.027,30 | 4.027,30 | 1.480 |
19 mar 2024 | 4.071,70 | 4.078,40 | 3.984,10 | 4.000,60 | 4.000,60 | 3.850 |
18 mar 2024 | 4.065,05 | 4.110,15 | 4.050,00 | 4.065,40 | 4.065,40 | 2.681 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 4.118,60 | 4.118,60 | 4.044,80 | 4.093,95 | 4.093,95 | 2.803 |
13 mar 2024 | 4.214,55 | 4.214,55 | 4.050,25 | 4.083,35 | 4.083,35 | 4.793 |
12 mar 2024 | 4.299,40 | 4.309,45 | 4.151,50 | 4.164,80 | 4.164,80 | 4.864 |
11 mar 2024 | 4.229,95 | 4.264,55 | 4.201,30 | 4.219,50 | 4.219,50 | 1.295 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 4.280,00 | 4.328,00 | 4.247,00 | 4.258,45 | 4.258,45 | 2.489 |
06 mar 2024 | 4.397,15 | 4.397,15 | 4.270,00 | 4.299,15 | 4.299,15 | 2.556 |
05 mar 2024 | 4.498,15 | 4.498,15 | 4.386,55 | 4.395,05 | 4.395,05 | 2.857 |
04 mar 2024 | 4.529,00 | 4.541,70 | 4.445,30 | 4.461,10 | 4.461,10 | 4.066 |
01 mar 2024 | 4.545,00 | 4.562,35 | 4.489,45 | 4.500,25 | 4.500,25 | 5.143 |
29 feb 2024 | 4.442,10 | 4.545,00 | 4.429,65 | 4.523,00 | 4.523,00 | 2.693 |
28 feb 2024 | 4.523,10 | 4.529,95 | 4.396,70 | 4.446,30 | 4.446,30 | 4.788 |
27 feb 2024 | 4.394,85 | 4.550,60 | 4.394,85 | 4.504,25 | 4.504,25 | 5.490 |
26 feb 2024 | 4.408,95 | 4.410,00 | 4.350,00 | 4.394,80 | 4.394,80 | 4.003 |
23 feb 2024 | 4.284,75 | 4.353,95 | 4.282,45 | 4.340,40 | 4.340,40 | 4.878 |
22 feb 2024 | 4.283,95 | 4.291,25 | 4.206,40 | 4.277,60 | 4.277,60 | 3.730 |
21 feb 2024 | 4.215,00 | 4.292,95 | 4.211,65 | 4.251,80 | 4.251,80 | 9.560 |
20 feb 2024 | 4.178,10 | 4.213,95 | 4.145,05 | 4.204,75 | 4.204,75 | 6.612 |
16 feb 2024 | 4.137,30 | 4.251,65 | 4.137,30 | 4.209,65 | 4.209,65 | 3.870 |
15 feb 2024 | 4.237,55 | 4.237,55 | 4.096,60 | 4.137,30 | 4.137,30 | 2.578 |
14 feb 2024 | 4.206,05 | 4.246,60 | 4.160,00 | 4.186,50 | 4.186,50 | 2.423 |
13 feb 2024 | 4.243,30 | 4.274,30 | 4.157,35 | 4.227,25 | 4.227,25 | 4.984 |
12 feb 2024 | 4.409,85 | 4.409,85 | 4.196,75 | 4.232,45 | 4.232,45 | 1.955 |
09 feb 2024 | 4.327,95 | 4.327,95 | 4.142,35 | 4.228,45 | 4.228,45 | 2.718 |
08 feb 2024 | 4.565,35 | 4.565,35 | 4.206,95 | 4.213,75 | 4.213,75 | 2.271 |
07 feb 2024 | 4.348,90 | 4.397,60 | 4.300,00 | 4.337,60 | 4.337,60 | 4.893 |
06 feb 2024 | 4.370,40 | 4.401,80 | 4.321,65 | 4.343,75 | 4.343,75 | 2.186 |
05 feb 2024 | 4.374,40 | 4.406,15 | 4.299,25 | 4.313,15 | 4.313,15 | 4.397 |
02 feb 2024 | 4.410,15 | 4.464,15 | 4.355,00 | 4.366,40 | 4.366,40 | 2.410 |
01 feb 2024 | 4.449,85 | 4.449,85 | 4.360,15 | 4.406,00 | 4.406,00 | 4.675 |
31 gen 2024 | 4.332,25 | 4.411,35 | 4.332,25 | 4.371,65 | 4.371,65 | 4.899 |
30 gen 2024 | 4.345,85 | 4.418,00 | 4.304,65 | 4.332,25 | 4.332,25 | 6.501 |
29 gen 2024 | 4.237,10 | 4.334,80 | 4.201,10 | 4.312,80 | 4.312,80 | 9.361 |
26 gen 2024 | 4.171,00 | 4.171,00 | 4.171,00 | 4.171,00 | 4.171,00 | - |
25 gen 2024 | 4.190,20 | 4.239,50 | 4.097,90 | 4.171,00 | 4.171,00 | 38.091 |
24 gen 2024 | 4.042,40 | 4.154,25 | 3.996,85 | 4.137,05 | 4.137,05 | 12.446 |
23 gen 2024 | 4.033,05 | 4.107,90 | 3.933,90 | 3.948,90 | 3.948,90 | 9.657 |
22 gen 2024 | 4.052,55 | 4.052,55 | 4.052,55 | 4.052,55 | 4.052,55 | - |
19 gen 2024 | 4.131,65 | 4.131,65 | 4.010,50 | 4.052,55 | 4.052,55 | 1.297 |
18 gen 2024 | 3.986,60 | 4.047,85 | 3.948,05 | 3.993,85 | 3.993,85 | 2.115 |
17 gen 2024 | 4.030,05 | 4.125,50 | 4.025,75 | 4.032,95 | 4.032,95 | 1.054 |
16 gen 2024 | 4.120,80 | 4.137,50 | 4.082,40 | 4.127,45 | 4.127,45 | 3.741 |
12 gen 2024 | 4.098,75 | 4.098,75 | 4.029,35 | 4.047,45 | 4.047,45 | 790 |
11 gen 2024 | 4.060,20 | 4.078,20 | 4.022,60 | 4.034,70 | 4.034,70 | 1.889 |
10 gen 2024 | 4.073,75 | 4.073,75 | 4.009,55 | 4.053,10 | 4.053,10 | 3.437 |
09 gen 2024 | 4.041,00 | 4.076,45 | 3.994,70 | 4.033,55 | 4.033,55 | 2.449 |
08 gen 2024 | 3.925,15 | 4.034,50 | 3.902,00 | 4.005,05 | 4.005,05 | 3.435 |
05 gen 2024 | 3.928,10 | 3.946,15 | 3.896,95 | 3.928,25 | 3.928,25 | 2.436 |
04 gen 2024 | 3.849,10 | 3.930,90 | 3.829,30 | 3.901,05 | 3.901,05 | 1.838 |
03 gen 2024 | 3.861,55 | 3.890,00 | 3.830,45 | 3.845,00 | 3.845,00 | 1.296 |
02 gen 2024 | 3.869,95 | 3.869,95 | 3.738,25 | 3.843,45 | 3.843,45 | 2.835 |
29 dic 2023 | 3.797,75 | 3.808,55 | 3.768,75 | 3.789,40 | 3.789,40 | 1.916 |
28 dic 2023 | 3.849,10 | 3.849,10 | 3.769,45 | 3.773,45 | 3.773,45 | 1.101 |
27 dic 2023 | 3.803,95 | 3.869,95 | 3.766,10 | 3.773,60 | 3.773,60 | 2.923 |
26 dic 2023 | 3.771,05 | 3.805,55 | 3.738,60 | 3.766,35 | 3.766,35 | 2.198 |
22 dic 2023 | 3.846,30 | 3.859,05 | 3.771,00 | 3.782,45 | 3.782,45 | 1.496 |
21 dic 2023 | 3.700,30 | 3.862,15 | 3.700,30 | 3.838,60 | 3.838,60 | 2.297 |
20 dic 2023 | 3.929,60 | 3.974,00 | 3.756,00 | 3.774,85 | 3.774,85 | 2.181 |
19 dic 2023 | 3.967,95 | 3.968,00 | 3.875,50 | 3.932,75 | 3.932,75 | 3.194 |
18 dic 2023 | 3.944,95 | 3.956,60 | 3.902,65 | 3.929,25 | 3.929,25 | 723 |
15 dic 2023 | 3.920,30 | 3.994,90 | 3.892,05 | 3.918,80 | 3.918,80 | 13.276 |
14 dic 2023 | 3.889,15 | 3.947,45 | 3.878,10 | 3.922,60 | 3.922,60 | 1.149 |
13 dic 2023 | 3.815,90 | 3.875,00 | 3.798,15 | 3.869,70 | 3.869,70 | 954 |
12 dic 2023 | 3.868,95 | 3.909,95 | 3.823,45 | 3.840,80 | 3.840,80 | 3.313 |
11 dic 2023 | 3.795,00 | 3.850,00 | 3.792,15 | 3.840,85 | 3.840,85 | 3.731 |
*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...