Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 3,9500 | 4,0000 | 3,8300 | 3,9800 | 3,9800 | 73.155 |
27 mar 2024 | 3,6800 | 3,9400 | 3,6800 | 3,9300 | 3,9300 | 138.584 |
26 mar 2024 | 4,1000 | 4,1000 | 3,6100 | 3,6800 | 3,6800 | 432.264 |
25 mar 2024 | 4,1000 | 4,1000 | 4,0300 | 4,0300 | 4,0300 | 74.368 |
22 mar 2024 | 4,1200 | 4,1600 | 4,0500 | 4,1600 | 4,1600 | 35.836 |
21 mar 2024 | 4,0500 | 4,1300 | 4,0200 | 4,1300 | 4,1300 | 42.862 |
20 mar 2024 | 4,1500 | 4,1500 | 4,0100 | 4,0500 | 4,0500 | 43.616 |
19 mar 2024 | 4,1500 | 4,1600 | 4,0800 | 4,1500 | 4,1500 | 54.848 |
18 mar 2024 | 4,0600 | 4,1000 | 3,9400 | 4,1000 | 4,1000 | 76.632 |
15 mar 2024 | 4,2700 | 4,2700 | 3,9900 | 4,0200 | 4,0200 | 102.971 |
14 mar 2024 | 4,3300 | 4,3400 | 4,1300 | 4,2100 | 4,2100 | 75.299 |
13 mar 2024 | 4,4000 | 4,4000 | 4,2400 | 4,3300 | 4,3300 | 103.331 |
12 mar 2024 | 4,3900 | 4,4000 | 4,3100 | 4,4000 | 4,4000 | 48.780 |
11 mar 2024 | 4,3000 | 4,3200 | 4,2700 | 4,3200 | 4,3200 | 30.660 |
08 mar 2024 | 4,2700 | 4,3000 | 4,2100 | 4,2400 | 4,2400 | 79.388 |
07 mar 2024 | 4,2900 | 4,3000 | 4,2100 | 4,3000 | 4,3000 | 55.391 |
06 mar 2024 | 4,0900 | 4,2800 | 4,0900 | 4,2300 | 4,2300 | 75.120 |
05 mar 2024 | 4,1000 | 4,1500 | 4,0700 | 4,1200 | 4,1200 | 52.675 |
04 mar 2024 | 4,2300 | 4,2300 | 4,1100 | 4,1200 | 4,1200 | 35.018 |
01 mar 2024 | 4,3000 | 4,3300 | 4,1500 | 4,2000 | 4,2000 | 131.271 |
29 feb 2024 | 4,3400 | 4,3600 | 4,2000 | 4,3400 | 4,3400 | 89.793 |
28 feb 2024 | 4,3900 | 4,3900 | 4,2900 | 4,2900 | 4,2900 | 63.736 |
27 feb 2024 | 4,3600 | 4,4100 | 4,3200 | 4,3900 | 4,3900 | 99.214 |
26 feb 2024 | 4,3900 | 4,4000 | 4,2800 | 4,3200 | 4,3200 | 107.399 |
23 feb 2024 | 4,4600 | 4,4600 | 4,3000 | 4,3900 | 4,3900 | 88.265 |
22 feb 2024 | 4,4200 | 4,4700 | 4,3800 | 4,4400 | 4,4400 | 56.780 |
21 feb 2024 | 4,3300 | 4,4400 | 4,3000 | 4,4000 | 4,4000 | 65.193 |
20 feb 2024 | 4,4200 | 4,4300 | 4,2800 | 4,3100 | 4,3100 | 78.154 |
19 feb 2024 | 4,6000 | 4,6000 | 4,3300 | 4,4200 | 4,4200 | 68.183 |
16 feb 2024 | 4,6000 | 4,6400 | 4,4000 | 4,5000 | 4,5000 | 92.967 |
15 feb 2024 | 4,7600 | 4,7700 | 4,5100 | 4,6300 | 4,6300 | 93.646 |
14 feb 2024 | 4,8000 | 4,8400 | 4,7300 | 4,7600 | 4,7600 | 43.514 |
13 feb 2024 | 4,8000 | 4,8300 | 4,7800 | 4,7900 | 4,7900 | 17.276 |
12 feb 2024 | 4,9000 | 4,9000 | 4,8600 | 4,9000 | 4,9000 | 35.977 |
09 feb 2024 | 4,8200 | 4,9100 | 4,8200 | 4,8900 | 4,8900 | 24.368 |
08 feb 2024 | 4,8500 | 4,8900 | 4,8100 | 4,8500 | 4,8500 | 12.728 |
07 feb 2024 | 4,8800 | 4,9100 | 4,8300 | 4,8300 | 4,8300 | 14.842 |
06 feb 2024 | 4,9100 | 4,9500 | 4,9000 | 4,9000 | 4,9000 | 17.215 |
05 feb 2024 | 4,9300 | 4,9500 | 4,8900 | 4,9100 | 4,9100 | 7.791 |
02 feb 2024 | 4,9200 | 4,9400 | 4,9100 | 4,9300 | 4,9300 | 6.567 |
01 feb 2024 | 4,9100 | 4,9300 | 4,8700 | 4,9200 | 4,9200 | 21.194 |
31 gen 2024 | 4,8600 | 4,9100 | 4,8300 | 4,9100 | 4,9100 | 30.555 |
30 gen 2024 | 4,9300 | 4,9300 | 4,8200 | 4,8600 | 4,8600 | 12.167 |
29 gen 2024 | 4,8700 | 4,8700 | 4,7900 | 4,8100 | 4,8100 | 12.511 |
26 gen 2024 | 4,8900 | 4,9200 | 4,8500 | 4,8700 | 4,8700 | 11.338 |
25 gen 2024 | 4,9200 | 4,9300 | 4,8300 | 4,9300 | 4,9300 | 30.282 |
24 gen 2024 | 4,8300 | 4,9100 | 4,7800 | 4,9000 | 4,9000 | 46.654 |
23 gen 2024 | 4,8800 | 4,8900 | 4,7600 | 4,7800 | 4,7800 | 14.196 |
22 gen 2024 | 4,8500 | 4,8500 | 4,7900 | 4,8500 | 4,8500 | 15.681 |
19 gen 2024 | 4,8900 | 4,9000 | 4,7800 | 4,7800 | 4,7800 | 38.033 |
18 gen 2024 | 4,8700 | 4,9400 | 4,8400 | 4,8900 | 4,8900 | 14.236 |
17 gen 2024 | 4,9200 | 4,9200 | 4,8200 | 4,8700 | 4,8700 | 47.499 |
16 gen 2024 | 5,1200 | 5,1200 | 4,9300 | 4,9300 | 4,9300 | 40.448 |
15 gen 2024 | 5,0800 | 5,0800 | 5,0200 | 5,0600 | 5,0600 | 52.247 |
12 gen 2024 | 5,0200 | 5,1800 | 5,0000 | 5,0600 | 5,0600 | 48.665 |
11 gen 2024 | 5,0600 | 5,0600 | 5,0000 | 5,0600 | 5,0600 | 27.464 |
10 gen 2024 | 4,9300 | 5,0600 | 4,9300 | 5,0600 | 5,0600 | 40.957 |
09 gen 2024 | 5,0400 | 5,0400 | 4,9800 | 4,9900 | 4,9900 | 48.404 |
08 gen 2024 | 4,9700 | 5,0400 | 4,9200 | 5,0400 | 5,0400 | 30.909 |
05 gen 2024 | 5,0200 | 5,0200 | 4,9500 | 5,0200 | 5,0200 | 37.770 |
04 gen 2024 | 5,0000 | 5,0200 | 4,9600 | 5,0200 | 5,0200 | 16.717 |
03 gen 2024 | 5,0000 | 5,0000 | 4,9100 | 4,9900 | 4,9900 | 74.311 |
02 gen 2024 | 5,0600 | 5,0600 | 4,9500 | 4,9500 | 4,9500 | 65.032 |
29 dic 2023 | 5,0400 | 5,0400 | 4,9300 | 5,0200 | 5,0200 | 71.708 |
28 dic 2023 | 5,0800 | 5,0800 | 4,9600 | 4,9900 | 4,9900 | 67.499 |
27 dic 2023 | 5,1400 | 5,1600 | 5,0200 | 5,0600 | 5,0600 | 60.860 |
22 dic 2023 | 5,0600 | 5,1400 | 4,9900 | 5,1400 | 5,1400 | 64.893 |
21 dic 2023 | 5,1200 | 5,1400 | 4,9500 | 5,0600 | 5,0600 | 87.588 |
20 dic 2023 | 5,2000 | 5,2000 | 5,1000 | 5,1400 | 5,1400 | 33.345 |
19 dic 2023 | 5,2600 | 5,3200 | 5,1400 | 5,1600 | 5,1600 | 52.230 |
18 dic 2023 | 5,3200 | 5,3200 | 5,2200 | 5,2200 | 5,2200 | 24.397 |
15 dic 2023 | 5,3400 | 5,4400 | 5,3200 | 5,3200 | 5,3200 | 28.648 |
14 dic 2023 | 5,5200 | 5,6000 | 5,3200 | 5,4200 | 5,4200 | 88.434 |
13 dic 2023 | 5,4000 | 5,5400 | 5,3400 | 5,4000 | 5,4000 | 51.643 |
12 dic 2023 | 5,4000 | 5,5000 | 5,3800 | 5,4200 | 5,4200 | 37.838 |
11 dic 2023 | 5,3600 | 5,4000 | 5,2600 | 5,4000 | 5,4000 | 33.271 |
08 dic 2023 | 5,3400 | 5,4400 | 5,3400 | 5,4000 | 5,4000 | 45.440 |
07 dic 2023 | 5,2200 | 5,3600 | 5,2000 | 5,3600 | 5,3600 | 71.591 |
06 dic 2023 | 5,1400 | 5,2400 | 5,1000 | 5,2400 | 5,2400 | 51.492 |
05 dic 2023 | 5,1200 | 5,2200 | 5,1000 | 5,2200 | 5,2200 | 20.925 |
04 dic 2023 | 5,2000 | 5,2000 | 5,1000 | 5,1600 | 5,1600 | 13.336 |
01 dic 2023 | 5,2600 | 5,2600 | 5,1600 | 5,1600 | 5,1600 | 20.309 |
30 nov 2023 | 5,3200 | 5,3400 | 5,1000 | 5,2400 | 5,2400 | 42.495 |
29 nov 2023 | 5,1800 | 5,3400 | 5,1800 | 5,3400 | 5,3400 | 52.201 |
28 nov 2023 | 5,2400 | 5,2400 | 5,1800 | 5,2200 | 5,2200 | 8.586 |
27 nov 2023 | 5,2400 | 5,2800 | 5,2200 | 5,2600 | 5,2600 | 10.356 |
24 nov 2023 | 5,2800 | 5,3000 | 5,2200 | 5,2800 | 5,2800 | 9.918 |
23 nov 2023 | 5,2600 | 5,3000 | 5,2400 | 5,3000 | 5,3000 | 6.790 |
22 nov 2023 | 5,2400 | 5,3200 | 5,2200 | 5,3200 | 5,3200 | 31.590 |
21 nov 2023 | 5,3000 | 5,3800 | 5,1800 | 5,1800 | 5,1800 | 52.169 |
20 nov 2023 | 5,2000 | 5,3600 | 5,2000 | 5,3000 | 5,3000 | 42.829 |
17 nov 2023 | 5,3000 | 5,4000 | 5,2200 | 5,2800 | 5,2800 | 45.652 |
16 nov 2023 | 5,1000 | 5,3000 | 5,0800 | 5,3000 | 5,3000 | 28.826 |
15 nov 2023 | 5,0400 | 5,1600 | 5,0200 | 5,1600 | 5,1600 | 94.246 |
14 nov 2023 | 4,8800 | 5,0400 | 4,8700 | 5,0400 | 5,0400 | 50.690 |
13 nov 2023 | 4,9500 | 4,9600 | 4,8600 | 4,8800 | 4,8800 | 36.189 |
10 nov 2023 | 5,0200 | 5,0600 | 4,9800 | 5,0200 | 5,0200 | 24.431 |
09 nov 2023 | 4,9800 | 5,0200 | 4,9300 | 5,0000 | 5,0000 | 18.836 |
08 nov 2023 | 5,0000 | 5,0600 | 4,8600 | 4,9800 | 4,9800 | 22.646 |
07 nov 2023 | 5,0600 | 5,0800 | 4,9500 | 5,0000 | 5,0000 | 17.353 |
*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...