Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 0,0000 | 0,0000 | 0,0000 | 4,9000 | 4,9000 | 150.000 |
29 apr 2024 | 5,0500 | 5,2000 | 4,9000 | 5,0000 | 5,0000 | 2.006.774 |
26 apr 2024 | 5,0500 | 5,0800 | 4,9000 | 5,0500 | 5,0500 | 933.864 |
25 apr 2024 | 5,0500 | 5,1700 | 4,9000 | 5,0500 | 5,0500 | 3.843.597 |
24 apr 2024 | 4,9500 | 5,2000 | 4,9000 | 5,0500 | 5,0500 | 1.621.640 |
23 apr 2024 | 5,3000 | 5,4000 | 4,9000 | 4,9500 | 4,9500 | 6.725.208 |
22 apr 2024 | 5,4000 | 5,5000 | 5,2150 | 5,3000 | 5,3000 | 3.554.164 |
19 apr 2024 | 5,1000 | 5,5380 | 5,1000 | 5,4400 | 5,4400 | 14.910.709 |
18 apr 2024 | 5,0500 | 5,4000 | 5,0500 | 5,2200 | 5,2200 | 8.763.825 |
17 apr 2024 | 4,8000 | 5,0900 | 4,6000 | 5,0500 | 5,0500 | 3.628.750 |
16 apr 2024 | 4,9500 | 4,9000 | 4,6150 | 4,8000 | 4,8000 | 1.560.486 |
15 apr 2024 | 5,0500 | 5,2000 | 4,9000 | 4,9500 | 4,9500 | 3.508.526 |
12 apr 2024 | 4,9500 | 5,2000 | 4,8300 | 5,1000 | 5,1000 | 4.957.004 |
11 apr 2024 | 5,0000 | 5,0800 | 4,8000 | 4,9500 | 4,9500 | 4.287.260 |
10 apr 2024 | 4,9500 | 5,2000 | 4,9000 | 5,0000 | 5,0000 | 7.621.635 |
09 apr 2024 | 4,6500 | 5,0000 | 4,5330 | 4,7000 | 4,7000 | 6.816.720 |
08 apr 2024 | 4,4500 | 4,8350 | 4,4120 | 4,6500 | 4,6500 | 2.834.646 |
05 apr 2024 | 4,3500 | 4,4950 | 4,2000 | 4,4000 | 4,4000 | 3.130.535 |
04 apr 2024 | 4,3500 | 4,3440 | 4,3430 | 4,3500 | 4,3500 | 1.593.447 |
03 apr 2024 | 4,3500 | 4,5000 | 4,2010 | 4,3500 | 4,3500 | 432.262 |
02 apr 2024 | 4,2500 | 4,4000 | 4,1000 | 4,1000 | 4,1000 | 2.146.054 |
28 mar 2024 | 4,3000 | 4,4000 | 4,2000 | 4,2000 | 4,2000 | 1.958.624 |
27 mar 2024 | 4,4000 | 4,5000 | 4,2000 | 4,3000 | 4,3000 | 2.709.406 |
26 mar 2024 | 4,3000 | 4,4000 | 4,2000 | 4,2500 | 4,2500 | 774.394 |
25 mar 2024 | 4,4000 | 4,5100 | 4,2350 | 4,3500 | 4,3500 | 1.983.258 |
22 mar 2024 | 4,3500 | 4,5000 | 4,2000 | 4,4000 | 4,4000 | 739.387 |
21 mar 2024 | 4,5500 | 4,6700 | 4,3200 | 4,3500 | 4,3500 | 808.521 |
20 mar 2024 | 4,7000 | 4,7450 | 4,4000 | 4,5500 | 4,5500 | 964.792 |
19 mar 2024 | 5,0000 | 5,1000 | 4,6000 | 4,7000 | 4,7000 | 1.398.643 |
18 mar 2024 | 4,7500 | 4,8000 | 4,5500 | 4,7000 | 4,7000 | 367.355 |
15 mar 2024 | 4,6500 | 4,8000 | 4,6100 | 4,7500 | 4,7500 | 2.121.259 |
14 mar 2024 | 4,7000 | 4,8000 | 4,4670 | 4,5500 | 4,5500 | 1.123.223 |
13 mar 2024 | 4,7000 | 4,8000 | 4,5200 | 4,7000 | 4,7000 | 1.612.063 |
12 mar 2024 | 5,0500 | 5,2900 | 4,6000 | 4,7000 | 4,7000 | 10.012.677 |
11 mar 2024 | 4,7500 | 5,0780 | 4,7700 | 5,0000 | 5,0000 | 3.951.687 |
08 mar 2024 | 4,6000 | 5,0000 | 4,5260 | 4,7000 | 4,7000 | 5.385.497 |
07 mar 2024 | 4,3500 | 4,7000 | 4,3700 | 4,5200 | 4,5200 | 1.980.702 |
06 mar 2024 | 4,3000 | 4,7000 | 4,2020 | 4,3500 | 4,3500 | 4.489.129 |
05 mar 2024 | 4,5000 | 4,6000 | 4,3100 | 4,3500 | 4,3500 | 1.317.621 |
04 mar 2024 | 4,5000 | 4,6000 | 4,4000 | 4,5000 | 4,5000 | 1.183.605 |
01 mar 2024 | 4,4000 | 4,6000 | 4,3350 | 4,5000 | 4,5000 | 3.975.279 |
29 feb 2024 | 4,4000 | 4,6000 | 4,3000 | 4,4000 | 4,4000 | 3.698.422 |
28 feb 2024 | 4,2000 | 4,5000 | 4,1980 | 4,4000 | 4,4000 | 4.640.842 |
27 feb 2024 | 4,2000 | 4,2200 | 4,1200 | 4,2000 | 4,2000 | 104.964 |
26 feb 2024 | 4,3000 | 4,4000 | 4,1000 | 4,2000 | 4,2000 | 1.163.717 |
23 feb 2024 | 4,3000 | 4,4000 | 4,2000 | 4,3000 | 4,3000 | 2.215.297 |
22 feb 2024 | 4,3000 | 4,4000 | 4,2000 | 4,2000 | 4,2000 | 100.979 |
21 feb 2024 | 4,2500 | 4,3000 | 4,2000 | 4,3000 | 4,3000 | 696.542 |
20 feb 2024 | 4,3000 | 4,4000 | 4,2000 | 4,2500 | 4,2500 | 2.916.023 |
19 feb 2024 | 4,3000 | 4,4000 | 4,2020 | 4,3000 | 4,3000 | 1.588.816 |
16 feb 2024 | 4,2500 | 4,4000 | 4,2000 | 4,3000 | 4,3000 | 368.107 |
15 feb 2024 | 4,3000 | 4,3000 | 4,2000 | 4,3000 | 4,3000 | 1.696.720 |
14 feb 2024 | 4,3000 | 4,3000 | 4,2000 | 4,3000 | 4,3000 | 612.203 |
13 feb 2024 | 4,2500 | 4,3400 | 4,1020 | 4,2500 | 4,2500 | 2.617.394 |
12 feb 2024 | 4,2500 | 4,4000 | 4,1000 | 4,1000 | 4,1000 | 1.492.188 |
09 feb 2024 | 4,0000 | 4,2900 | 3,9330 | 4,2500 | 4,2500 | 1.862.624 |
08 feb 2024 | 4,1000 | 4,2000 | 3,9250 | 4,0000 | 4,0000 | 1.403.829 |
07 feb 2024 | 4,2000 | 4,2200 | 4,0010 | 4,1000 | 4,1000 | 2.516.005 |
06 feb 2024 | 3,9500 | 4,4000 | 3,9000 | 4,4000 | 4,4000 | 11.371.638 |
05 feb 2024 | 3,9500 | 4,0000 | 3,8450 | 3,9500 | 3,9500 | 3.355.299 |
02 feb 2024 | 4,0500 | 4,0000 | 3,9000 | 4,0000 | 4,0000 | 2.360.285 |
01 feb 2024 | 4,2000 | 4,2000 | 3,9000 | 4,0500 | 4,0500 | 5.661.594 |
31 gen 2024 | 4,3000 | 4,3000 | 4,1000 | 4,1000 | 4,1000 | 2.383.738 |
30 gen 2024 | 4,2000 | 4,3750 | 4,1000 | 4,3000 | 4,3000 | 1.241.123 |
29 gen 2024 | 4,3500 | 4,4000 | 4,2000 | 4,2000 | 4,2000 | 1.080.469 |
26 gen 2024 | 4,4500 | 4,4770 | 4,3000 | 4,3500 | 4,3500 | 1.470.137 |
25 gen 2024 | 4,3500 | 4,5000 | 4,2500 | 4,4500 | 4,4500 | 1.497.436 |
24 gen 2024 | 4,4500 | 4,5000 | 4,3130 | 4,3500 | 4,3500 | 1.543.174 |
23 gen 2024 | 4,5500 | 4,6000 | 4,4000 | 4,4500 | 4,4500 | 4.427.129 |
22 gen 2024 | 4,6500 | 4,6500 | 4,4000 | 4,5500 | 4,5500 | 3.413.656 |
19 gen 2024 | 4,4000 | 4,7000 | 4,3100 | 4,6500 | 4,6500 | 2.317.966 |
18 gen 2024 | 4,6000 | 4,7000 | 4,3560 | 4,4000 | 4,4000 | 2.450.846 |
17 gen 2024 | 4,6500 | 4,7000 | 4,4000 | 4,5000 | 4,5000 | 2.668.484 |
16 gen 2024 | 4,7000 | 4,8000 | 4,6000 | 4,6000 | 4,6000 | 610.058 |
15 gen 2024 | 4,7700 | 5,0000 | 4,4200 | 4,7400 | 4,7400 | 2.337.585 |
12 gen 2024 | 4,7500 | 4,9400 | 4,7410 | 4,9000 | 4,9000 | 544.892 |
11 gen 2024 | 4,9000 | 5,0000 | 4,6000 | 4,7500 | 4,7500 | 3.272.745 |
10 gen 2024 | 5,0500 | 5,1000 | 4,7600 | 4,9000 | 4,9000 | 3.337.127 |
09 gen 2024 | 5,1000 | 5,1000 | 5,0000 | 5,0500 | 5,0500 | 3.600.987 |
08 gen 2024 | 5,3000 | 5,5000 | 5,0000 | 5,1000 | 5,1000 | 905.889 |
05 gen 2024 | 5,2500 | 5,4000 | 5,0000 | 5,3400 | 5,3400 | 1.197.055 |
04 gen 2024 | 5,1000 | 5,3000 | 4,9400 | 5,2500 | 5,2500 | 2.145.235 |
03 gen 2024 | 5,2000 | 5,4000 | 5,0000 | 5,1000 | 5,1000 | 2.623.188 |
02 gen 2024 | 5,1500 | 5,4000 | 5,0000 | 5,2000 | 5,2000 | 791.741 |
29 dic 2023 | 5,1500 | 5,4000 | 5,1000 | 5,1500 | 5,1500 | 263.659 |
28 dic 2023 | 5,2500 | 5,6000 | 4,9500 | 5,0600 | 5,0600 | 1.859.312 |
27 dic 2023 | 5,3000 | 5,6000 | 5,1000 | 5,3600 | 5,3600 | 1.952.339 |
22 dic 2023 | 5,0500 | 5,6000 | 5,1760 | 5,3000 | 5,3000 | 1.873.182 |
21 dic 2023 | 5,4000 | 5,5000 | 5,1000 | 5,2000 | 5,2000 | 2.078.346 |
20 dic 2023 | 5,0500 | 5,5000 | 5,0000 | 5,4000 | 5,4000 | 5.264.403 |
19 dic 2023 | 5,4000 | 5,5000 | 5,0000 | 5,0500 | 5,0500 | 7.495.717 |
18 dic 2023 | 5,6000 | 5,8000 | 5,2000 | 5,4000 | 5,4000 | 2.527.309 |
15 dic 2023 | 5,4500 | 5,7000 | 5,3000 | 5,6000 | 5,6000 | 2.262.816 |
14 dic 2023 | 5,4500 | 5,6000 | 5,0000 | 5,4500 | 5,4500 | 653.875 |
13 dic 2023 | 5,6000 | 5,7000 | 5,3320 | 5,4500 | 5,4500 | 1.061.432 |
12 dic 2023 | 5,6500 | 5,8000 | 5,5100 | 5,6000 | 5,6000 | 2.101.104 |
11 dic 2023 | 5,7000 | 5,8000 | 5,5300 | 5,6500 | 5,6500 | 1.578.513 |
08 dic 2023 | 5,3000 | 5,8000 | 5,2550 | 5,7000 | 5,7000 | 2.772.483 |
07 dic 2023 | 5,6000 | 5,8000 | 5,2000 | 5,3000 | 5,3000 | 4.510.366 |
06 dic 2023 | 5,6000 | 5,8000 | 5,4000 | 5,6000 | 5,6000 | 354.544 |
*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...