Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 4,4300 | 4,5250 | 4,4200 | 4,4300 | 4,4300 | 366.097 |
08 mag 2024 | 4,5100 | 4,5100 | 4,4100 | 4,4500 | 4,4500 | 519.156 |
07 mag 2024 | 4,5500 | 4,6800 | 4,5400 | 4,5700 | 4,5700 | 856.101 |
06 mag 2024 | 4,5400 | 4,6000 | 4,4100 | 4,5000 | 4,5000 | 503.394 |
03 mag 2024 | 4,6400 | 4,6400 | 4,4200 | 4,5100 | 4,5100 | 968.922 |
02 mag 2024 | 4,5800 | 4,6500 | 4,4550 | 4,6400 | 4,6400 | 695.430 |
01 mag 2024 | 4,4200 | 4,6300 | 4,4000 | 4,5600 | 4,5600 | 1.194.550 |
30 apr 2024 | 4,5400 | 4,6600 | 4,4500 | 4,5600 | 4,5600 | 2.411.646 |
29 apr 2024 | 4,3800 | 4,6000 | 4,3700 | 4,5500 | 4,5500 | 1.412.098 |
26 apr 2024 | 4,2600 | 4,4000 | 4,2000 | 4,3300 | 4,3300 | 665.514 |
24 apr 2024 | 4,4000 | 4,4200 | 4,1200 | 4,2000 | 4,2000 | 1.478.019 |
23 apr 2024 | 4,4800 | 4,5000 | 4,3600 | 4,4700 | 4,4700 | 747.398 |
22 apr 2024 | 4,3000 | 4,5450 | 4,3000 | 4,5300 | 4,5300 | 913.238 |
19 apr 2024 | 4,2700 | 4,4100 | 4,2200 | 4,3000 | 4,3000 | 556.876 |
18 apr 2024 | 4,3100 | 4,3900 | 4,2500 | 4,2600 | 4,2600 | 415.457 |
17 apr 2024 | 4,2100 | 4,3900 | 4,2100 | 4,3200 | 4,3200 | 800.413 |
16 apr 2024 | 4,2300 | 4,3000 | 4,0800 | 4,1300 | 4,1300 | 506.069 |
15 apr 2024 | 4,2200 | 4,2700 | 4,1000 | 4,2200 | 4,2200 | 827.683 |
12 apr 2024 | 4,2000 | 4,3000 | 4,1700 | 4,2500 | 4,2500 | 804.017 |
11 apr 2024 | 4,1800 | 4,2500 | 4,0800 | 4,1100 | 4,1100 | 523.029 |
10 apr 2024 | 4,2500 | 4,2900 | 4,1200 | 4,1700 | 4,1700 | 578.358 |
09 apr 2024 | 4,1200 | 4,3500 | 4,1200 | 4,2000 | 4,2000 | 668.290 |
08 apr 2024 | 4,0500 | 4,2200 | 3,9500 | 4,0800 | 4,0800 | 701.748 |
05 apr 2024 | 3,9900 | 4,0700 | 3,9100 | 3,9400 | 3,9400 | 404.935 |
04 apr 2024 | 4,1500 | 4,2300 | 3,9600 | 3,9900 | 3,9900 | 1.339.586 |
03 apr 2024 | 4,0200 | 4,2000 | 4,0100 | 4,0400 | 4,0400 | 1.196.812 |
02 apr 2024 | 3,9700 | 3,9900 | 3,9000 | 3,9900 | 3,9900 | 367.389 |
28 mar 2024 | 4,0000 | 4,0000 | 3,9000 | 3,9500 | 3,9500 | 329.673 |
27 mar 2024 | 3,8200 | 3,9800 | 3,8200 | 3,9800 | 3,9800 | 299.876 |
26 mar 2024 | 3,9300 | 3,9500 | 3,8300 | 3,8700 | 3,8700 | 221.874 |
25 mar 2024 | 3,8700 | 3,9400 | 3,8600 | 3,9300 | 3,9300 | 271.161 |
22 mar 2024 | 3,7600 | 3,9600 | 3,7600 | 3,9500 | 3,9500 | 410.972 |
21 mar 2024 | 3,8400 | 4,0200 | 3,8100 | 3,9500 | 3,9500 | 889.405 |
20 mar 2024 | 3,7000 | 3,7700 | 3,7000 | 3,7400 | 3,7400 | 36.528 |
19 mar 2024 | 3,7500 | 3,7500 | 3,5800 | 3,7400 | 3,7400 | 331.767 |
18 mar 2024 | 3,6600 | 3,7600 | 3,6400 | 3,7600 | 3,7600 | 113.366 |
15 mar 2024 | 3,7200 | 3,7500 | 3,6100 | 3,6500 | 3,6500 | 541.704 |
14 mar 2024 | 3,5800 | 3,8500 | 3,5800 | 3,8200 | 3,8200 | 661.552 |
13 mar 2024 | 3,5800 | 3,6100 | 3,5200 | 3,6100 | 3,6100 | 94.085 |
12 mar 2024 | 3,5300 | 3,6300 | 3,5300 | 3,6100 | 3,6100 | 259.476 |
11 mar 2024 | 3,5600 | 3,6000 | 3,4900 | 3,5300 | 3,5300 | 253.619 |
08 mar 2024 | 3,4700 | 3,5800 | 3,4500 | 3,5800 | 3,5800 | 334.048 |
07 mar 2024 | 3,3600 | 3,4700 | 3,3600 | 3,4700 | 3,4700 | 151.996 |
06 mar 2024 | 3,4000 | 3,4000 | 3,2700 | 3,3100 | 3,3100 | 388.985 |
05 mar 2024 | 3,4000 | 3,5100 | 3,3200 | 3,3900 | 3,3900 | 418.356 |
04 mar 2024 | 3,3300 | 3,3450 | 3,2100 | 3,2400 | 3,2400 | 369.202 |
01 mar 2024 | 3,3800 | 3,4400 | 3,2300 | 3,2800 | 3,2800 | 256.850 |
29 feb 2024 | 3,2500 | 3,5000 | 3,1600 | 3,5000 | 3,5000 | 643.625 |
28 feb 2024 | 3,1400 | 3,2800 | 3,1400 | 3,2800 | 3,2800 | 483.213 |
27 feb 2024 | 3,1200 | 3,2400 | 3,1100 | 3,2300 | 3,2300 | 219.620 |
26 feb 2024 | 3,1000 | 3,2100 | 3,0700 | 3,1700 | 3,1700 | 242.443 |
23 feb 2024 | 3,1500 | 3,1600 | 3,0650 | 3,1000 | 3,1000 | 341.326 |
22 feb 2024 | 3,1400 | 3,2800 | 3,1300 | 3,1700 | 3,1700 | 112.397 |
21 feb 2024 | 3,1900 | 3,1900 | 3,1000 | 3,1100 | 3,1100 | 343.928 |
20 feb 2024 | 3,2500 | 3,2600 | 3,1500 | 3,1500 | 3,1500 | 243.657 |
19 feb 2024 | 3,3100 | 3,3900 | 3,2000 | 3,2300 | 3,2300 | 237.026 |
16 feb 2024 | 3,2900 | 3,3500 | 3,2600 | 3,2600 | 3,2600 | 333.435 |
15 feb 2024 | 3,2900 | 3,3100 | 3,2400 | 3,2500 | 3,2500 | 750.669 |
14 feb 2024 | 3,3000 | 3,3800 | 3,2700 | 3,3000 | 3,3000 | 821.478 |
13 feb 2024 | 3,3000 | 3,4300 | 3,3000 | 3,3700 | 3,3700 | 249.431 |
12 feb 2024 | 3,3200 | 3,3500 | 3,2950 | 3,3100 | 3,3100 | 285.793 |
09 feb 2024 | 3,4800 | 3,5200 | 3,3200 | 3,3200 | 3,3200 | 592.301 |
08 feb 2024 | 3,5000 | 3,5500 | 3,4600 | 3,5500 | 3,5500 | 146.195 |
07 feb 2024 | 3,5200 | 3,6500 | 3,4600 | 3,5000 | 3,5000 | 611.955 |
06 feb 2024 | 3,5900 | 3,5900 | 3,4800 | 3,5200 | 3,5200 | 335.196 |
05 feb 2024 | 3,7300 | 3,7800 | 3,6100 | 3,6100 | 3,6100 | 429.401 |
02 feb 2024 | 3,5800 | 3,8100 | 3,5400 | 3,8100 | 3,8100 | 830.979 |
01 feb 2024 | 3,5000 | 3,6500 | 3,4900 | 3,5800 | 3,5800 | 621.117 |
31 gen 2024 | 3,4700 | 3,6000 | 3,4500 | 3,5500 | 3,5500 | 422.444 |
30 gen 2024 | 3,5400 | 3,5600 | 3,4000 | 3,4800 | 3,4800 | 644.612 |
29 gen 2024 | 3,2200 | 3,6300 | 3,1800 | 3,6300 | 3,6300 | 2.808.526 |
25 gen 2024 | 3,1900 | 3,2400 | 3,1200 | 3,2100 | 3,2100 | 866.247 |
24 gen 2024 | 3,3800 | 3,4400 | 3,0800 | 3,2100 | 3,2100 | 1.724.848 |
23 gen 2024 | 3,4100 | 3,5200 | 3,4000 | 3,5200 | 3,5200 | 292.227 |
22 gen 2024 | 3,3600 | 3,4500 | 3,3600 | 3,4400 | 3,4400 | 247.874 |
19 gen 2024 | 3,4100 | 3,4400 | 3,3200 | 3,3700 | 3,3700 | 514.528 |
18 gen 2024 | 3,3800 | 3,4500 | 3,3800 | 3,4100 | 3,4100 | 535.925 |
17 gen 2024 | 3,4200 | 3,4600 | 3,3600 | 3,4200 | 3,4200 | 332.554 |
16 gen 2024 | 3,5500 | 3,5700 | 3,4150 | 3,5000 | 3,5000 | 619.455 |
15 gen 2024 | 3,6400 | 3,6400 | 3,5200 | 3,5800 | 3,5800 | 79.528 |
12 gen 2024 | 3,5800 | 3,6100 | 3,5400 | 3,5800 | 3,5800 | 235.907 |
11 gen 2024 | 3,5200 | 3,5500 | 3,5100 | 3,5300 | 3,5300 | 182.446 |
10 gen 2024 | 3,5500 | 3,6300 | 3,5400 | 3,5400 | 3,5400 | 232.810 |
09 gen 2024 | 3,5500 | 3,6100 | 3,5100 | 3,5500 | 3,5500 | 446.865 |
08 gen 2024 | 3,6300 | 3,6300 | 3,5500 | 3,6000 | 3,6000 | 315.550 |
05 gen 2024 | 3,6200 | 3,6950 | 3,5950 | 3,6400 | 3,6400 | 359.574 |
04 gen 2024 | 3,7500 | 3,7500 | 3,6150 | 3,6300 | 3,6300 | 166.472 |
03 gen 2024 | 3,8600 | 3,8700 | 3,7900 | 3,8100 | 3,8100 | 280.480 |
02 gen 2024 | 3,9000 | 4,0000 | 3,7500 | 3,9500 | 3,9500 | 673.128 |
29 dic 2023 | 3,9700 | 4,0800 | 3,9300 | 4,0100 | 4,0100 | 968.163 |
28 dic 2023 | 3,8200 | 4,1300 | 3,8000 | 4,1200 | 4,1200 | 1.045.788 |
27 dic 2023 | 3,6700 | 3,8600 | 3,6300 | 3,8200 | 3,8200 | 504.871 |
22 dic 2023 | 3,4000 | 3,5500 | 3,4000 | 3,5000 | 3,5000 | 1.029.448 |
21 dic 2023 | 3,3800 | 3,4200 | 3,3000 | 3,4000 | 3,4000 | 558.992 |
20 dic 2023 | 3,3000 | 3,4500 | 3,2600 | 3,4000 | 3,4000 | 838.003 |
19 dic 2023 | 3,2300 | 3,3000 | 3,1400 | 3,3000 | 3,3000 | 213.294 |
18 dic 2023 | 3,3000 | 3,3100 | 3,2100 | 3,2100 | 3,2100 | 436.557 |
15 dic 2023 | 3,2300 | 3,3700 | 3,1600 | 3,3500 | 3,3500 | 769.021 |
14 dic 2023 | 2,9700 | 3,2900 | 2,9000 | 3,2500 | 3,2500 | 949.955 |
13 dic 2023 | 3,0300 | 3,0500 | 2,8000 | 2,8000 | 2,8000 | 838.413 |
*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...