Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 4,3940 | 4,4300 | 4,3740 | 4,4000 | 4,4000 | 324.622 |
27 mar 2024 | 4,3900 | 4,4400 | 4,3900 | 4,4020 | 4,4020 | 232.597 |
26 mar 2024 | 4,3580 | 4,4180 | 4,3520 | 4,4020 | 4,4020 | 551.882 |
25 mar 2024 | 4,3560 | 4,4000 | 4,3560 | 4,3580 | 4,3580 | 297.694 |
22 mar 2024 | 4,4060 | 4,4060 | 4,3540 | 4,3720 | 4,3720 | 465.225 |
21 mar 2024 | 4,3600 | 4,4600 | 4,3220 | 4,4060 | 4,4060 | 1.419.793 |
20 mar 2024 | 4,3300 | 4,3500 | 4,3040 | 4,3360 | 4,3360 | 454.481 |
19 mar 2024 | 4,2520 | 4,3440 | 4,2520 | 4,3320 | 4,3320 | 716.008 |
18 mar 2024 | 4,2280 | 4,3540 | 4,2280 | 4,2780 | 4,2780 | 591.296 |
15 mar 2024 | 4,2200 | 4,2560 | 4,2080 | 4,2340 | 4,2340 | 3.750.621 |
14 mar 2024 | 4,2260 | 4,2740 | 4,2000 | 4,2200 | 4,2200 | 563.966 |
13 mar 2024 | 4,2260 | 4,2780 | 4,1760 | 4,2280 | 4,2280 | 516.564 |
12 mar 2024 | 4,1280 | 4,2260 | 4,1160 | 4,2020 | 4,2020 | 734.096 |
11 mar 2024 | 4,1160 | 4,1300 | 4,0740 | 4,1160 | 4,1160 | 523.220 |
08 mar 2024 | 4,2100 | 4,2100 | 4,1180 | 4,1260 | 4,1260 | 631.420 |
07 mar 2024 | 4,1980 | 4,2440 | 4,1780 | 4,1960 | 4,1960 | 356.178 |
06 mar 2024 | 4,1720 | 4,2240 | 4,1720 | 4,2200 | 4,2200 | 641.469 |
05 mar 2024 | 4,1240 | 4,1680 | 4,1240 | 4,1680 | 4,1680 | 334.213 |
04 mar 2024 | 4,1400 | 4,1640 | 4,1200 | 4,1500 | 4,1500 | 359.194 |
01 mar 2024 | 4,1640 | 4,1880 | 4,1460 | 4,1460 | 4,1460 | 367.891 |
29 feb 2024 | 4,1760 | 4,2340 | 4,1640 | 4,1680 | 4,1680 | 684.442 |
28 feb 2024 | 4,1980 | 4,2140 | 4,1660 | 4,1840 | 4,1840 | 290.701 |
27 feb 2024 | 4,2480 | 4,2480 | 4,1660 | 4,2140 | 4,2140 | 572.485 |
26 feb 2024 | 4,2640 | 4,2660 | 4,2160 | 4,2400 | 4,2400 | 313.925 |
23 feb 2024 | 4,1760 | 4,2800 | 4,1760 | 4,2420 | 4,2420 | 675.528 |
22 feb 2024 | 4,1320 | 4,1980 | 4,1320 | 4,1740 | 4,1740 | 471.059 |
21 feb 2024 | 4,1420 | 4,1460 | 4,1060 | 4,1280 | 4,1280 | 312.298 |
20 feb 2024 | 4,1680 | 4,1740 | 4,0800 | 4,1060 | 4,1060 | 466.391 |
19 feb 2024 | 4,1960 | 4,1960 | 4,1400 | 4,1660 | 4,1660 | 298.984 |
16 feb 2024 | 4,1440 | 4,1820 | 4,1380 | 4,1820 | 4,1820 | 333.133 |
15 feb 2024 | 4,1780 | 4,1800 | 4,1080 | 4,1200 | 4,1200 | 422.322 |
14 feb 2024 | 4,1500 | 4,1680 | 4,1240 | 4,1600 | 4,1600 | 362.064 |
13 feb 2024 | 4,2200 | 4,2200 | 4,1020 | 4,1340 | 4,1340 | 326.919 |
12 feb 2024 | 4,1200 | 4,2340 | 4,1080 | 4,2100 | 4,2100 | 640.713 |
09 feb 2024 | 4,1400 | 4,1560 | 4,0300 | 4,0460 | 4,0460 | 1.105.646 |
08 feb 2024 | 4,2960 | 4,3700 | 4,1380 | 4,1400 | 4,1400 | 1.120.131 |
07 feb 2024 | 4,3100 | 4,3160 | 4,1840 | 4,2820 | 4,2820 | 587.105 |
06 feb 2024 | 4,2240 | 4,3500 | 4,1440 | 4,3000 | 4,3000 | 1.092.784 |
05 feb 2024 | 4,2400 | 4,2500 | 4,1860 | 4,2000 | 4,2000 | 331.033 |
02 feb 2024 | 4,2120 | 4,2720 | 4,1960 | 4,2260 | 4,2260 | 503.552 |
01 feb 2024 | 4,1600 | 4,2600 | 4,1600 | 4,1980 | 4,1980 | 489.626 |
31 gen 2024 | 4,2200 | 4,2560 | 4,1920 | 4,1940 | 4,1940 | 548.425 |
30 gen 2024 | 4,1960 | 4,2080 | 4,1420 | 4,1980 | 4,1980 | 592.643 |
29 gen 2024 | 4,2420 | 4,2420 | 4,1360 | 4,1640 | 4,1640 | 545.800 |
26 gen 2024 | 4,2420 | 4,2520 | 4,2100 | 4,2160 | 4,2160 | 442.125 |
25 gen 2024 | 4,3000 | 4,3400 | 4,2260 | 4,2260 | 4,2260 | 803.949 |
24 gen 2024 | 4,2120 | 4,3160 | 4,1960 | 4,3140 | 4,3140 | 842.010 |
23 gen 2024 | 4,2200 | 4,2380 | 4,1700 | 4,2000 | 4,2000 | 649.657 |
22 gen 2024 | 4,1900 | 4,2420 | 4,1640 | 4,2400 | 4,2400 | 1.230.518 |
19 gen 2024 | 4,0760 | 4,1800 | 4,0440 | 4,1520 | 4,1520 | 1.245.466 |
18 gen 2024 | 4,0640 | 4,0720 | 4,0260 | 4,0280 | 4,0280 | 269.468 |
17 gen 2024 | 4,0520 | 4,0680 | 3,9880 | 4,0600 | 4,0600 | 363.870 |
16 gen 2024 | 4,0460 | 4,0780 | 4,0220 | 4,0560 | 4,0560 | 366.100 |
15 gen 2024 | 4,0660 | 4,0680 | 4,0240 | 4,0460 | 4,0460 | 276.461 |
12 gen 2024 | 4,0160 | 4,0520 | 4,0160 | 4,0420 | 4,0420 | 371.229 |
11 gen 2024 | 4,0440 | 4,0620 | 4,0000 | 4,0020 | 4,0020 | 290.438 |
10 gen 2024 | 4,0660 | 4,0700 | 4,0140 | 4,0340 | 4,0340 | 245.892 |
09 gen 2024 | 4,0640 | 4,0900 | 4,0320 | 4,0400 | 4,0400 | 556.025 |
08 gen 2024 | 3,9320 | 4,0800 | 3,9320 | 4,0700 | 4,0700 | 1.003.391 |
05 gen 2024 | 3,9480 | 3,9680 | 3,9180 | 3,9460 | 3,9460 | 419.165 |
04 gen 2024 | 3,9600 | 3,9940 | 3,9460 | 3,9800 | 3,9800 | 356.588 |
03 gen 2024 | 3,9800 | 3,9900 | 3,9060 | 3,9340 | 3,9340 | 432.619 |
02 gen 2024 | 4,0480 | 4,0480 | 3,9700 | 3,9720 | 3,9720 | 307.587 |
29 dic 2023 | 4,0100 | 4,0440 | 4,0060 | 4,0060 | 4,0060 | 163.342 |
28 dic 2023 | 4,0460 | 4,0640 | 4,0200 | 4,0320 | 4,0320 | 236.615 |
27 dic 2023 | 4,0200 | 4,0640 | 4,0180 | 4,0460 | 4,0460 | 284.449 |
22 dic 2023 | 4,0700 | 4,0700 | 4,0140 | 4,0380 | 4,0380 | 289.007 |
21 dic 2023 | 4,0360 | 4,0660 | 3,9960 | 4,0500 | 4,0500 | 539.847 |
20 dic 2023 | 4,0860 | 4,0860 | 3,9920 | 4,0300 | 4,0300 | 676.752 |
19 dic 2023 | 3,9540 | 4,0900 | 3,9540 | 4,0640 | 4,0640 | 1.225.908 |
18 dic 2023 | 3,9700 | 4,0200 | 3,9560 | 3,9620 | 3,9620 | 541.529 |
15 dic 2023 | 3,9800 | 4,0200 | 3,8900 | 3,9760 | 3,9760 | 1.152.919 |
14 dic 2023 | 3,9300 | 4,0200 | 3,9300 | 3,9720 | 3,9720 | 2.105.732 |
13 dic 2023 | 3,9000 | 3,9480 | 3,8840 | 3,8900 | 3,8900 | 508.964 |
12 dic 2023 | 3,9600 | 3,9600 | 3,8940 | 3,9180 | 3,9180 | 385.033 |
11 dic 2023 | 3,9380 | 3,9580 | 3,9040 | 3,9400 | 3,9400 | 326.226 |
08 dic 2023 | 3,9200 | 3,9380 | 3,8880 | 3,9260 | 3,9260 | 556.357 |
07 dic 2023 | 3,9000 | 3,9100 | 3,8760 | 3,8980 | 3,8980 | 384.911 |
06 dic 2023 | 3,9180 | 3,9520 | 3,8900 | 3,9220 | 3,9220 | 561.885 |
05 dic 2023 | 3,8660 | 3,9240 | 3,8420 | 3,9040 | 3,9040 | 470.021 |
04 dic 2023 | 3,8900 | 3,9300 | 3,8480 | 3,8620 | 3,8620 | 600.944 |
01 dic 2023 | 3,8980 | 3,9060 | 3,8700 | 3,8920 | 3,8920 | 366.085 |
30 nov 2023 | 3,9600 | 3,9680 | 3,8780 | 3,8780 | 3,8780 | 1.414.195 |
29 nov 2023 | 3,9560 | 3,9580 | 3,9140 | 3,9380 | 3,9380 | 573.609 |
28 nov 2023 | 3,9600 | 3,9640 | 3,9180 | 3,9360 | 3,9360 | 285.753 |
27 nov 2023 | 3,9780 | 3,9980 | 3,9500 | 3,9540 | 3,9540 | 444.701 |
24 nov 2023 | 4,0020 | 4,0520 | 3,9820 | 3,9940 | 3,9940 | 320.519 |
23 nov 2023 | 4,0520 | 4,0580 | 3,9860 | 4,0180 | 4,0180 | 380.702 |
22 nov 2023 | 4,0700 | 4,0700 | 4,0200 | 4,0380 | 4,0380 | 185.291 |
21 nov 2023 | 4,0900 | 4,0940 | 4,0320 | 4,0380 | 4,0380 | 517.325 |
20 nov 2023 | 4,0980 | 4,1180 | 4,0360 | 4,0720 | 4,0720 | 526.911 |
17 nov 2023 | 4,0620 | 4,1640 | 4,0400 | 4,0660 | 4,0660 | 1.163.685 |
16 nov 2023 | 4,0700 | 4,0980 | 3,9960 | 4,0220 | 4,0220 | 525.279 |
15 nov 2023 | 4,0800 | 4,1240 | 4,0440 | 4,0440 | 4,0440 | 796.784 |
14 nov 2023 | 3,9240 | 4,0760 | 3,9240 | 4,0700 | 4,0700 | 923.494 |
13 nov 2023 | 3,9140 | 3,9400 | 3,9000 | 3,9240 | 3,9240 | 429.579 |
10 nov 2023 | 3,9940 | 4,0140 | 3,8700 | 3,9180 | 3,9180 | 1.021.116 |
09 nov 2023 | 3,9280 | 4,0460 | 3,9220 | 4,0160 | 4,0160 | 746.673 |
08 nov 2023 | 3,9000 | 3,9480 | 3,8520 | 3,9280 | 3,9280 | 918.401 |
07 nov 2023 | 3,8620 | 3,9500 | 3,8620 | 3,9140 | 3,9140 | 634.614 |
*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...