Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 3,4400 | 3,4900 | 3,4400 | 3,4900 | 3,4900 | 3.895 |
13 giu 2024 | 3,4200 | 3,4500 | 3,4200 | 3,4500 | 3,4500 | 46 |
12 giu 2024 | 3,4900 | 3,5300 | 3,4200 | 3,5000 | 3,5000 | 7.386 |
11 giu 2024 | 3,4400 | 3,5300 | 3,4100 | 3,5300 | 3,5300 | 193 |
10 giu 2024 | 3,3500 | 3,4900 | 3,2100 | 3,4900 | 3,4900 | 36.732 |
07 giu 2024 | 3,5300 | 3,5300 | 3,3000 | 3,4300 | 3,4300 | 4.526 |
06 giu 2024 | 3,4100 | 3,5000 | 3,4100 | 3,4200 | 3,4200 | 1.910 |
05 giu 2024 | 3,4500 | 3,4600 | 3,4100 | 3,4600 | 3,4600 | 211 |
04 giu 2024 | 3,4600 | 3,4600 | 3,4100 | 3,4500 | 3,4500 | 2.311 |
03 giu 2024 | 3,4300 | 3,5700 | 3,4300 | 3,4700 | 3,4700 | 10.185 |
31 mag 2024 | 3,4400 | 3,5000 | 3,4100 | 3,4300 | 3,4300 | 4.372 |
30 mag 2024 | 3,6000 | 3,6000 | 3,4200 | 3,4900 | 3,4900 | 2.969 |
29 mag 2024 | 3,4200 | 3,4700 | 3,4200 | 3,4700 | 3,4700 | 373 |
28 mag 2024 | 3,4700 | 3,5900 | 3,4200 | 3,4400 | 3,4400 | 7.966 |
27 mag 2024 | 3,5100 | 3,5100 | 3,4200 | 3,5100 | 3,5100 | 5.651 |
24 mag 2024 | 3,4200 | 3,5400 | 3,4200 | 3,4200 | 3,4200 | 15.556 |
23 mag 2024 | 3,5500 | 3,5500 | 3,4200 | 3,4900 | 3,4900 | 7.933 |
22 mag 2024 | 3,4800 | 3,5000 | 3,4700 | 3,5000 | 3,5000 | 3.760 |
21 mag 2024 | 3,4800 | 3,6800 | 3,4800 | 3,4800 | 3,4800 | 36.983 |
20 mag 2024 | 3,6000 | 3,6000 | 3,4800 | 3,4800 | 3,4800 | 5.621 |
17 mag 2024 | 3,5000 | 3,8000 | 3,4800 | 3,5000 | 3,5000 | 62.319 |
16 mag 2024 | 3,4900 | 3,5900 | 3,4800 | 3,4900 | 3,4900 | 15.581 |
15 mag 2024 | 3,6000 | 3,6000 | 3,4800 | 3,5000 | 3,5000 | 11.577 |
14 mag 2024 | 3,5900 | 3,5900 | 3,4900 | 3,4900 | 3,4900 | 7.326 |
13 mag 2024 | 3,6000 | 3,6000 | 3,4800 | 3,5000 | 3,5000 | 16.357 |
10 mag 2024 | 3,5100 | 3,6900 | 3,4800 | 3,6000 | 3,6000 | 7.725 |
09 mag 2024 | 3,4900 | 3,6000 | 3,4800 | 3,5000 | 3,5000 | 3.423 |
08 mag 2024 | 3,6700 | 3,6700 | 3,5500 | 3,6000 | 3,6000 | 2.746 |
07 mag 2024 | 3,5700 | 3,6400 | 3,4300 | 3,5000 | 3,5000 | 13.426 |
06 mag 2024 | 3,5300 | 3,5300 | 3,4200 | 3,4800 | 3,4800 | 13.852 |
03 mag 2024 | 3,5800 | 3,5800 | 3,4600 | 3,5100 | 3,5100 | 2.123 |
02 mag 2024 | 3,5600 | 3,5600 | 3,4300 | 3,5000 | 3,5000 | 3.699 |
30 apr 2024 | 3,5200 | 3,6500 | 3,4200 | 3,4200 | 3,4200 | 11.174 |
29 apr 2024 | 3,4000 | 3,6000 | 3,4000 | 3,5000 | 3,5000 | 19.001 |
26 apr 2024 | 3,5000 | 3,5100 | 3,3600 | 3,4900 | 3,4900 | 31.240 |
25 apr 2024 | 3,4400 | 3,4500 | 3,3500 | 3,4400 | 3,4400 | 6.803 |
24 apr 2024 | 3,3900 | 3,5000 | 3,3900 | 3,4500 | 3,4500 | 2.740 |
23 apr 2024 | 3,4200 | 3,4900 | 3,4100 | 3,4900 | 3,4900 | 3.876 |
22 apr 2024 | 3,5100 | 3,5100 | 3,3600 | 3,4000 | 3,4000 | 7.637 |
19 apr 2024 | 3,4000 | 3,4900 | 3,3800 | 3,4900 | 3,4900 | 935 |
18 apr 2024 | 3,5000 | 3,5000 | 3,3900 | 3,4400 | 3,4400 | 577 |
17 apr 2024 | 3,3800 | 3,5300 | 3,3800 | 3,4800 | 3,4800 | 4.969 |
16 apr 2024 | 3,5400 | 3,5400 | 3,3500 | 3,5000 | 3,5000 | 7.633 |
15 apr 2024 | 3,4600 | 3,5900 | 3,4000 | 3,5500 | 3,5500 | 11.012 |
12 apr 2024 | 3,4200 | 3,5900 | 3,3700 | 3,5000 | 3,5000 | 7.491 |
11 apr 2024 | 3,4200 | 3,6000 | 3,3600 | 3,6000 | 3,6000 | 9.929 |
10 apr 2024 | 3,5900 | 3,6300 | 3,3100 | 3,5700 | 3,5700 | 16.389 |
09 apr 2024 | 3,4200 | 3,5800 | 3,3900 | 3,5800 | 3,5800 | 3.832 |
08 apr 2024 | 3,4800 | 3,4800 | 3,4200 | 3,4800 | 3,4800 | 1.752 |
05 apr 2024 | 3,2600 | 3,4000 | 3,2500 | 3,4000 | 3,4000 | 57.356 |
04 apr 2024 | 3,5000 | 3,5100 | 3,2500 | 3,4000 | 3,4000 | 16.156 |
03 apr 2024 | 3,5400 | 3,5400 | 3,3200 | 3,4700 | 3,4700 | 2.200 |
02 apr 2024 | 3,3600 | 3,4700 | 3,3000 | 3,4000 | 3,4000 | 16.702 |
28 mar 2024 | 3,4200 | 3,4200 | 3,3800 | 3,3900 | 3,3900 | 1.102 |
27 mar 2024 | 3,4800 | 3,5000 | 3,4000 | 3,5000 | 3,5000 | 4.181 |
26 mar 2024 | 3,4750 | 3,6150 | 3,4750 | 3,5000 | 3,5000 | 1.489 |
25 mar 2024 | 3,5050 | 3,5550 | 3,4050 | 3,4950 | 3,4950 | 19.422 |
22 mar 2024 | 3,5900 | 3,6000 | 3,5250 | 3,6000 | 3,6000 | 454 |
21 mar 2024 | 3,2000 | 3,6000 | 3,2000 | 3,5300 | 3,5300 | 18.623 |
20 mar 2024 | 3,5450 | 3,5750 | 3,4050 | 3,4450 | 3,4450 | 2.052 |
19 mar 2024 | 3,3500 | 3,5450 | 3,3500 | 3,5200 | 3,5200 | 3.660 |
18 mar 2024 | 3,5500 | 3,5500 | 3,4600 | 3,4900 | 3,4900 | 2.378 |
15 mar 2024 | 3,4100 | 3,5450 | 3,4100 | 3,5450 | 3,5450 | 3.513 |
14 mar 2024 | 3,5000 | 3,5000 | 3,4000 | 3,4850 | 3,4850 | 5.317 |
13 mar 2024 | 3,4000 | 3,4600 | 3,4000 | 3,4500 | 3,4500 | 5.186 |
12 mar 2024 | 3,4000 | 3,4000 | 3,2300 | 3,4000 | 3,4000 | 23.569 |
11 mar 2024 | 3,4200 | 3,4200 | 3,3300 | 3,4000 | 3,4000 | 13.026 |
08 mar 2024 | 3,5500 | 3,5500 | 3,3350 | 3,4600 | 3,4600 | 6.349 |
07 mar 2024 | 3,4000 | 3,5500 | 3,4000 | 3,4950 | 3,4950 | 616 |
06 mar 2024 | 3,5000 | 3,5900 | 3,5000 | 3,5500 | 3,5500 | 37.757 |
05 mar 2024 | 3,5000 | 3,5850 | 3,4900 | 3,5850 | 3,5850 | 376 |
04 mar 2024 | 3,5000 | 3,5900 | 3,4600 | 3,5050 | 3,5050 | 3.126 |
01 mar 2024 | 3,5800 | 3,6400 | 3,4050 | 3,5800 | 3,5800 | 28.416 |
29 feb 2024 | 3,4050 | 3,4050 | 3,4000 | 3,4000 | 3,4000 | 393 |
28 feb 2024 | 3,4050 | 3,5350 | 3,4050 | 3,4500 | 3,4500 | 599 |
27 feb 2024 | 3,5650 | 3,7000 | 3,4200 | 3,4600 | 3,4600 | 10.174 |
26 feb 2024 | 3,5500 | 3,5700 | 3,4650 | 3,5600 | 3,5600 | 5.239 |
23 feb 2024 | 3,3450 | 3,6350 | 3,3450 | 3,6100 | 3,6100 | 4.105 |
22 feb 2024 | 3,3400 | 3,4950 | 3,3400 | 3,4950 | 3,4950 | 6.338 |
21 feb 2024 | 3,3650 | 3,5300 | 3,3450 | 3,3650 | 3,3650 | 34.027 |
20 feb 2024 | 3,6150 | 3,6150 | 3,4400 | 3,4750 | 3,4750 | 4.365 |
19 feb 2024 | 3,6000 | 3,6000 | 3,4450 | 3,5700 | 3,5700 | 2.458 |
16 feb 2024 | 3,6150 | 3,6150 | 3,4400 | 3,5500 | 3,5500 | 8.915 |
15 feb 2024 | 3,5800 | 3,6050 | 3,4050 | 3,6050 | 3,6050 | 4.253 |
14 feb 2024 | 3,5950 | 3,5950 | 3,5000 | 3,5600 | 3,5600 | 6.253 |
13 feb 2024 | 3,6750 | 3,6750 | 3,5350 | 3,5350 | 3,5350 | 3.304 |
12 feb 2024 | 3,6550 | 3,6600 | 3,5350 | 3,5600 | 3,5600 | 10.098 |
09 feb 2024 | 3,7350 | 3,7350 | 3,6000 | 3,7050 | 3,7050 | 1.824 |
08 feb 2024 | 3,6050 | 3,6600 | 3,6050 | 3,6600 | 3,6600 | 1.479 |
07 feb 2024 | 3,5550 | 3,6250 | 3,4200 | 3,6250 | 3,6250 | 15.841 |
06 feb 2024 | 3,5400 | 3,6750 | 3,5400 | 3,6600 | 3,6600 | 6.596 |
05 feb 2024 | 3,5400 | 3,6000 | 3,5400 | 3,5600 | 3,5600 | 12.967 |
02 feb 2024 | 3,4600 | 3,5650 | 3,4600 | 3,5400 | 3,5400 | 7.579 |
01 feb 2024 | 3,5500 | 3,5500 | 3,4200 | 3,5200 | 3,5200 | 9.841 |
31 gen 2024 | 3,4400 | 3,5500 | 3,4300 | 3,5500 | 3,5500 | 17.836 |
30 gen 2024 | 3,4100 | 3,4400 | 3,4100 | 3,4400 | 3,4400 | 3.164 |
29 gen 2024 | 3,3850 | 3,4350 | 3,3350 | 3,4100 | 3,4100 | 4.096 |
26 gen 2024 | 3,3600 | 3,4450 | 3,2800 | 3,3050 | 3,3050 | 65.745 |
25 gen 2024 | 3,3550 | 3,4450 | 3,3200 | 3,3200 | 3,3200 | 6.285 |
24 gen 2024 | 3,3900 | 3,4450 | 3,3450 | 3,4400 | 3,4400 | 1.349 |
*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...