Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 4,2600 | 4,2800 | 4,2600 | 4,2800 | 4,2800 | 2.000 |
23 apr 2024 | 4,2600 | 4,3000 | 4,2600 | 4,2800 | 4,2800 | 26.000 |
22 apr 2024 | 4,3800 | 4,3800 | 4,1800 | 4,2400 | 4,2400 | 14.500 |
19 apr 2024 | 4,3400 | 4,5400 | 4,2800 | 4,3800 | 4,3800 | 16.500 |
18 apr 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 46.500 |
17 apr 2024 | 4,2600 | 4,3800 | 4,2400 | 4,3800 | 4,3800 | 8.500 |
16 apr 2024 | 4,2600 | 4,2600 | 4,1600 | 4,2000 | 4,2000 | 13.500 |
15 apr 2024 | 4,2400 | 4,3400 | 4,1600 | 4,3400 | 4,3400 | 24.000 |
12 apr 2024 | 4,1800 | 4,3400 | 4,1800 | 4,3400 | 4,3400 | 42.000 |
11 apr 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
10 apr 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 3.000 |
09 apr 2024 | 4,2000 | 4,2600 | 4,1000 | 4,1400 | 4,1400 | 12.500 |
08 apr 2024 | 4,1400 | 4,1600 | 4,1400 | 4,1400 | 4,1400 | 2.500 |
05 apr 2024 | 4,3000 | 4,3000 | 4,1400 | 4,2200 | 4,2200 | 41.000 |
04 apr 2024 | 4,1800 | 4,4600 | 4,1800 | 4,3000 | 4,3000 | 17.500 |
03 apr 2024 | 4,1000 | 4,1600 | 4,1000 | 4,1400 | 4,1400 | 48.500 |
02 apr 2024 | 4,0000 | 4,0600 | 4,0000 | 4,0600 | 4,0600 | 4.000 |
28 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 500 |
27 mar 2024 | 3,9800 | 4,0400 | 3,9600 | 4,0000 | 4,0000 | 6.000 |
26 mar 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
25 mar 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 1.000 |
22 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
21 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 500 |
20 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
19 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
18 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 500 |
15 mar 2024 | 3,9000 | 3,9400 | 3,9000 | 3,9000 | 3,9000 | 9.500 |
14 mar 2024 | 3,9400 | 3,9600 | 3,9000 | 3,9000 | 3,9000 | 7.000 |
13 mar 2024 | 3,9600 | 3,9800 | 3,9000 | 3,9400 | 3,9400 | 16.000 |
12 mar 2024 | 3,9800 | 4,0000 | 3,9400 | 4,0000 | 4,0000 | 7.500 |
11 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 1.000 |
08 mar 2024 | 4,0000 | 4,0800 | 3,9200 | 4,0000 | 4,0000 | 7.000 |
07 mar 2024 | 4,0400 | 4,0600 | 4,0000 | 4,0600 | 4,0600 | 7.000 |
06 mar 2024 | 4,0200 | 4,0400 | 4,0200 | 4,0400 | 4,0400 | 1.500 |
05 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
04 mar 2024 | 4,0200 | 4,0200 | 4,0000 | 4,0000 | 4,0000 | 7.500 |
01 mar 2024 | 4,0400 | 4,0400 | 4,0200 | 4,0200 | 4,0200 | 2.000 |
29 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 500 |
28 feb 2024 | 4,0400 | 4,0800 | 3,9600 | 4,0800 | 4,0800 | 8.000 |
27 feb 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4.000 |
26 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 500 |
23 feb 2024 | 4,0400 | 4,1600 | 4,0400 | 4,0800 | 4,0800 | 12.000 |
22 feb 2024 | 4,0800 | 4,1000 | 3,9600 | 4,0000 | 4,0000 | 9.000 |
21 feb 2024 | 4,0000 | 4,0200 | 4,0000 | 4,0200 | 4,0200 | 1.500 |
20 feb 2024 | 4,0400 | 4,0400 | 3,9600 | 3,9800 | 3,9800 | 10.000 |
19 feb 2024 | 3,9600 | 4,0400 | 3,9600 | 4,0400 | 4,0400 | 96.000 |
16 feb 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
15 feb 2024 | 3,9800 | 4,0200 | 3,9600 | 4,0200 | 4,0200 | 6.000 |
14 feb 2024 | 4,0200 | 4,0400 | 4,0200 | 4,0200 | 4,0200 | 3.000 |
13 feb 2024 | 4,0800 | 4,0800 | 4,0200 | 4,0200 | 4,0200 | 4.500 |
12 feb 2024 | 4,0000 | 4,0800 | 4,0000 | 4,0800 | 4,0800 | 2.000 |
09 feb 2024 | 4,0000 | 4,0400 | 4,0000 | 4,0000 | 4,0000 | 2.000 |
08 feb 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
07 feb 2024 | 4,0600 | 4,0600 | 3,9800 | 4,0200 | 4,0200 | 7.500 |
06 feb 2024 | 4,1000 | 4,1200 | 4,0200 | 4,0400 | 4,0400 | 9.000 |
05 feb 2024 | 4,0800 | 4,1000 | 4,0200 | 4,1000 | 4,1000 | 5.000 |
02 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 500 |
01 feb 2024 | 4,0200 | 4,0600 | 3,9600 | 4,0400 | 4,0400 | 13.000 |
31 gen 2024 | 4,1000 | 4,1000 | 4,0200 | 4,0400 | 4,0400 | 3.500 |
30 gen 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
29 gen 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
26 gen 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
25 gen 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 500 |
24 gen 2024 | 4,0600 | 4,0800 | 4,0600 | 4,0800 | 4,0800 | 1.500 |
23 gen 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 1.500 |
22 gen 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 1.500 |
19 gen 2024 | 4,0000 | 4,1000 | 4,0000 | 4,1000 | 4,1000 | 3.500 |
18 gen 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
17 gen 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 1.500 |
16 gen 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
15 gen 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
12 gen 2024 | 4,0400 | 4,0800 | 3,9600 | 3,9600 | 3,9600 | 12.500 |
11 gen 2024 | 3,9800 | 4,0000 | 3,9600 | 4,0000 | 4,0000 | 3.000 |
10 gen 2024 | 4,0000 | 4,0200 | 4,0000 | 4,0000 | 4,0000 | 3.500 |
09 gen 2024 | 4,0200 | 4,0400 | 3,9800 | 3,9800 | 3,9800 | 7.000 |
08 gen 2024 | 4,0000 | 4,0000 | 3,9800 | 3,9800 | 3,9800 | 1.000 |
05 gen 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 1.000 |
04 gen 2024 | 4,0800 | 4,0800 | 4,0200 | 4,0200 | 4,0200 | 1.000 |
03 gen 2024 | 4,0600 | 4,0800 | 3,9800 | 4,0200 | 4,0200 | 7.500 |
02 gen 2024 | 4,0600 | 4,0600 | 3,9800 | 4,0000 | 4,0000 | 19.000 |
29 dic 2023 | 4,0000 | 4,0200 | 4,0000 | 4,0000 | 4,0000 | 6.000 |
28 dic 2023 | 3,9200 | 3,9800 | 3,9200 | 3,9800 | 3,9800 | 15.500 |
27 dic 2023 | 3,9800 | 3,9800 | 3,9000 | 3,9200 | 3,9200 | 14.500 |
22 dic 2023 | 4,0000 | 4,0000 | 3,9800 | 3,9800 | 3,9800 | 1.000 |
21 dic 2023 | 4,0200 | 4,0200 | 4,0000 | 4,0000 | 4,0000 | 1.500 |
20 dic 2023 | 4,0000 | 4,0800 | 3,9400 | 3,9800 | 3,9800 | 9.000 |
19 dic 2023 | 3,9600 | 4,0800 | 3,9200 | 4,0400 | 4,0400 | 5.000 |
18 dic 2023 | 3,9600 | 3,9800 | 3,9000 | 3,9800 | 3,9800 | 8.000 |
15 dic 2023 | 4,0000 | 4,0200 | 3,9800 | 3,9800 | 3,9800 | 4.000 |
14 dic 2023 | 4,0200 | 4,0200 | 4,0000 | 4,0200 | 4,0200 | 2.500 |
13 dic 2023 | 3,9800 | 4,0200 | 3,9800 | 4,0200 | 4,0200 | 2.000 |
12 dic 2023 | 4,0600 | 4,0600 | 3,9000 | 3,9600 | 3,9600 | 10.500 |
11 dic 2023 | 4,0000 | 4,0400 | 3,9800 | 3,9800 | 3,9800 | 13.000 |
08 dic 2023 | 3,9200 | 4,0200 | 3,9200 | 4,0200 | 4,0200 | 23.000 |
07 dic 2023 | 3,9400 | 3,9600 | 3,9000 | 3,9000 | 3,9000 | 3.500 |
06 dic 2023 | 3,9000 | 3,9600 | 3,8800 | 3,9000 | 3,9000 | 21.000 |
05 dic 2023 | 3,8400 | 3,9000 | 3,8400 | 3,8600 | 3,8600 | 2.000 |
04 dic 2023 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 500 |
01 dic 2023 | 3,8200 | 3,9200 | 3,8200 | 3,9000 | 3,9000 | 4.500 |
30 nov 2023 | 3,7800 | 3,8600 | 3,7800 | 3,8600 | 3,8600 | 4.000 |
*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...