Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
09 mag 2024 | 3,2680 | 3,2680 | 3,2680 | 3,2680 | 3,2680 | - |
08 mag 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
07 mag 2024 | 3,3960 | 3,3960 | 3,3960 | 3,3960 | 3,3960 | - |
06 mag 2024 | 3,4920 | 3,4920 | 3,4920 | 3,4920 | 3,4920 | - |
03 mag 2024 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | - |
02 mag 2024 | 3,3260 | 3,3260 | 3,3260 | 3,3260 | 3,3260 | - |
30 apr 2024 | 3,4560 | 3,4560 | 3,3980 | 3,3980 | 3,3980 | 1.000 |
29 apr 2024 | 3,5020 | 3,5020 | 3,5020 | 3,5020 | 3,5020 | - |
26 apr 2024 | 3,4980 | 3,4980 | 3,4960 | 3,4960 | 3,4960 | 1.000 |
25 apr 2024 | 3,5640 | 3,5640 | 3,5240 | 3,5280 | 3,5280 | 113 |
24 apr 2024 | 3,7100 | 3,7100 | 3,6560 | 3,6560 | 3,6560 | 100 |
23 apr 2024 | 3,7040 | 3,7940 | 3,7040 | 3,7940 | 3,7940 | 70 |
22 apr 2024 | 3,5820 | 3,5820 | 3,5820 | 3,5820 | 3,5820 | - |
19 apr 2024 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | - |
18 apr 2024 | 3,6580 | 3,6580 | 3,6580 | 3,6580 | 3,6580 | - |
17 apr 2024 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | - |
16 apr 2024 | 3,9120 | 3,9700 | 3,9120 | 3,9700 | 3,9700 | 1.000 |
15 apr 2024 | 4,0520 | 4,0520 | 4,0520 | 4,0520 | 4,0520 | - |
12 apr 2024 | 3,9380 | 4,1840 | 3,9380 | 4,1840 | 4,1840 | 4.000 |
11 apr 2024 | 3,8700 | 4,0000 | 3,8700 | 4,0000 | 4,0000 | 1.000 |
10 apr 2024 | 3,8520 | 3,8520 | 3,8520 | 3,8520 | 3,8520 | - |
09 apr 2024 | 3,7440 | 3,7440 | 3,7440 | 3,7440 | 3,7440 | - |
08 apr 2024 | 3,7340 | 3,7340 | 3,7340 | 3,7340 | 3,7340 | - |
05 apr 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
04 apr 2024 | 3,6060 | 3,7880 | 3,6060 | 3,7880 | 3,7880 | 200 |
03 apr 2024 | 3,5540 | 3,5540 | 3,5460 | 3,5460 | 3,5460 | 1.000 |
02 apr 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 1.000 |
28 mar 2024 | 3,5870 | 3,6040 | 3,5850 | 3,6040 | 3,6040 | 2.000 |
27 mar 2024 | 3,6410 | 3,6410 | 3,6410 | 3,6410 | 3,6410 | - |
26 mar 2024 | 3,6410 | 3,6410 | 3,6370 | 3,6370 | 3,6370 | 800 |
25 mar 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
22 mar 2024 | 3,3680 | 3,3680 | 3,3680 | 3,3680 | 3,3680 | - |
21 mar 2024 | 3,4500 | 3,4500 | 3,3800 | 3,3990 | 3,3990 | 600 |
20 mar 2024 | 3,7850 | 3,7850 | 3,7850 | 3,7850 | 3,7850 | - |
19 mar 2024 | 3,5160 | 3,5160 | 3,5160 | 3,5160 | 3,5160 | - |
18 mar 2024 | 3,6500 | 3,6500 | 3,5510 | 3,5510 | 3,5510 | 1.000 |
15 mar 2024 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | - |
14 mar 2024 | 3,5030 | 3,5500 | 3,5030 | 3,5500 | 3,5500 | 4.000 |
13 mar 2024 | 3,4810 | 3,4810 | 3,4810 | 3,4810 | 3,4810 | - |
12 mar 2024 | 3,3910 | 3,4680 | 3,3910 | 3,4680 | 3,4680 | 150 |
11 mar 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
08 mar 2024 | 3,1220 | 3,1220 | 3,1220 | 3,1220 | 3,1220 | - |
07 mar 2024 | 3,0110 | 3,0110 | 3,0110 | 3,0110 | 3,0110 | - |
06 mar 2024 | 3,0160 | 3,0160 | 3,0160 | 3,0160 | 3,0160 | - |
05 mar 2024 | 3,0010 | 3,0010 | 3,0010 | 3,0010 | 3,0010 | - |
04 mar 2024 | 3,1620 | 3,1620 | 3,0000 | 3,0000 | 3,0000 | 242 |
01 mar 2024 | 3,0860 | 3,0860 | 3,0860 | 3,0860 | 3,0860 | - |
29 feb 2024 | 3,1990 | 3,1990 | 3,1000 | 3,1000 | 3,1000 | 517 |
28 feb 2024 | 3,2080 | 3,2080 | 3,2040 | 3,2040 | 3,2040 | 100 |
27 feb 2024 | 3,2100 | 3,2100 | 3,2010 | 3,2010 | 3,2010 | 95 |
26 feb 2024 | 3,2520 | 3,2520 | 3,2520 | 3,2520 | 3,2520 | 10 |
23 feb 2024 | 3,3340 | 3,3340 | 3,3340 | 3,3340 | 3,3340 | - |
22 feb 2024 | 3,2790 | 3,3010 | 3,2790 | 3,3010 | 3,3010 | 14 |
21 feb 2024 | 3,3030 | 3,3030 | 3,2630 | 3,2630 | 3,2630 | 250 |
20 feb 2024 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | - |
19 feb 2024 | 3,6430 | 3,6840 | 3,6430 | 3,6740 | 3,6740 | 220 |
16 feb 2024 | 3,7220 | 3,7220 | 3,7220 | 3,7220 | 3,7220 | - |
15 feb 2024 | 3,6780 | 3,6780 | 3,6780 | 3,6780 | 3,6780 | - |
14 feb 2024 | 3,6690 | 3,6690 | 3,6690 | 3,6690 | 3,6690 | - |
13 feb 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
12 feb 2024 | 3,6510 | 3,7050 | 3,6510 | 3,7050 | 3,7050 | 250 |
09 feb 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
08 feb 2024 | 3,7650 | 3,7650 | 3,7650 | 3,7650 | 3,7650 | - |
07 feb 2024 | 3,8310 | 3,8310 | 3,8310 | 3,8310 | 3,8310 | - |
06 feb 2024 | 3,5750 | 3,7890 | 3,5750 | 3,7890 | 3,7890 | 250 |
05 feb 2024 | 3,6750 | 3,6750 | 3,5310 | 3,5310 | 3,5310 | 1.000 |
02 feb 2024 | 3,6430 | 3,6430 | 3,6430 | 3,6430 | 3,6430 | - |
01 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
31 gen 2024 | 3,7360 | 3,7570 | 3,7360 | 3,7570 | 3,7570 | 50 |
30 gen 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
29 gen 2024 | 3,7820 | 3,7820 | 3,7820 | 3,7820 | 3,7820 | - |
26 gen 2024 | 3,6480 | 3,6480 | 3,6480 | 3,6480 | 3,6480 | - |
25 gen 2024 | 3,8780 | 3,8780 | 3,8780 | 3,8780 | 3,8780 | - |
24 gen 2024 | 4,0180 | 4,0180 | 4,0180 | 4,0180 | 4,0180 | - |
23 gen 2024 | 4,0010 | 4,0010 | 4,0010 | 4,0010 | 4,0010 | - |
22 gen 2024 | 4,0360 | 4,0360 | 3,9240 | 3,9240 | 3,9240 | 41 |
19 gen 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
18 gen 2024 | 4,1030 | 4,1030 | 4,1030 | 4,1030 | 4,1030 | - |
17 gen 2024 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
16 gen 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
15 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
12 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
11 gen 2024 | 4,6140 | 4,6140 | 4,4670 | 4,4670 | 4,4670 | 100 |
10 gen 2024 | 4,7940 | 4,7940 | 4,7940 | 4,7940 | 4,7940 | - |
09 gen 2024 | 4,9090 | 4,9090 | 4,9090 | 4,9090 | 4,9090 | - |
08 gen 2024 | 4,8020 | 4,8020 | 4,8020 | 4,8020 | 4,8020 | - |
05 gen 2024 | 4,7930 | 4,7930 | 4,7930 | 4,7930 | 4,7930 | - |
04 gen 2024 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | - |
03 gen 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
02 gen 2024 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | 4,7110 | - |
29 dic 2023 | 4,7990 | 4,7990 | 4,7300 | 4,7300 | 4,7300 | - |
28 dic 2023 | 4,8900 | 4,8900 | 4,7940 | 4,7940 | 4,7940 | 410 |
27 dic 2023 | 4,4990 | 4,4990 | 4,4990 | 4,4990 | 4,4990 | - |
22 dic 2023 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
21 dic 2023 | 4,7430 | 4,7430 | 4,7430 | 4,7430 | 4,7430 | - |
20 dic 2023 | 4,8450 | 4,8450 | 4,8450 | 4,8450 | 4,8450 | - |
19 dic 2023 | 4,8080 | 4,8080 | 4,8080 | 4,8080 | 4,8080 | - |
18 dic 2023 | 4,9350 | 4,9350 | 4,8570 | 4,8570 | 4,8570 | 460 |
15 dic 2023 | 4,9540 | 4,9540 | 4,9540 | 4,9540 | 4,9540 | - |
*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...