Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 5,0400 | 5,0400 | 5,0000 | 5,0000 | 5,0000 | - |
27 giu 2024 | 4,9500 | 4,9500 | 4,8100 | 4,9000 | 4,9000 | - |
26 giu 2024 | 4,9900 | 4,9900 | 4,8500 | 4,8500 | 4,8500 | - |
25 giu 2024 | 4,8900 | 4,9000 | 4,8000 | 4,8500 | 4,8500 | - |
24 giu 2024 | 5,2200 | 5,2200 | 4,7700 | 4,7700 | 4,7700 | - |
21 giu 2024 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | - |
20 giu 2024 | 5,3600 | 5,3600 | 5,2200 | 5,2200 | 5,2200 | - |
19 giu 2024 | 5,1600 | 5,2800 | 5,1600 | 5,2400 | 5,2400 | - |
18 giu 2024 | 5,5000 | 5,5000 | 4,8500 | 4,9600 | 4,9600 | - |
17 giu 2024 | 5,7000 | 5,7000 | 5,3000 | 5,3000 | 5,3000 | - |
14 giu 2024 | 5,9800 | 5,9800 | 5,5400 | 5,5400 | 5,5400 | - |
13 giu 2024 | 6,1600 | 6,1600 | 5,8600 | 5,8600 | 5,8600 | - |
12 giu 2024 | 6,0000 | 6,0000 | 5,9400 | 5,9400 | 5,9400 | - |
11 giu 2024 | 6,1800 | 6,1800 | 6,0400 | 6,0400 | 6,0400 | - |
10 giu 2024 | 6,1800 | 6,1800 | 6,0200 | 6,0600 | 6,0600 | - |
07 giu 2024 | 6,2200 | 6,2200 | 6,0000 | 6,0000 | 6,0000 | - |
06 giu 2024 | 6,2600 | 6,2600 | 5,9200 | 6,0200 | 6,0200 | - |
05 giu 2024 | 6,1000 | 6,1600 | 6,1000 | 6,1600 | 6,1600 | - |
04 giu 2024 | 6,2800 | 6,2800 | 5,9600 | 5,9600 | 5,9600 | - |
03 giu 2024 | 6,2200 | 6,2200 | 6,1200 | 6,1200 | 6,1200 | - |
31 mag 2024 | 6,3400 | 6,4000 | 6,1800 | 6,4000 | 6,4000 | - |
30 mag 2024 | 6,3000 | 6,3000 | 6,1200 | 6,2000 | 6,2000 | - |
29 mag 2024 | 6,2400 | 6,2800 | 6,1600 | 6,1600 | 6,1600 | - |
28 mag 2024 | 6,1800 | 6,1800 | 6,1000 | 6,1200 | 6,1200 | - |
27 mag 2024 | 5,8600 | 5,8600 | 5,8600 | 5,8600 | 5,8600 | - |
24 mag 2024 | 5,9000 | 5,9000 | 5,7000 | 5,7000 | 5,7000 | - |
23 mag 2024 | 6,3800 | 6,3800 | 6,0600 | 6,0600 | 6,0600 | - |
22 mag 2024 | 6,5000 | 6,5000 | 6,2000 | 6,2200 | 6,2200 | - |
21 mag 2024 | 6,5600 | 6,5600 | 6,3400 | 6,3400 | 6,3400 | - |
20 mag 2024 | 6,5000 | 6,5000 | 6,4200 | 6,4200 | 6,4200 | - |
17 mag 2024 | 6,1200 | 6,4600 | 6,1200 | 6,4600 | 6,4600 | - |
16 mag 2024 | 5,8600 | 5,9000 | 5,8200 | 5,8400 | 5,8400 | - |
15 mag 2024 | 5,9200 | 5,9200 | 5,9200 | 5,9200 | 5,9200 | - |
14 mag 2024 | 5,3800 | 5,7400 | 5,3800 | 5,7400 | 5,7400 | - |
13 mag 2024 | 5,2800 | 5,2800 | 5,2400 | 5,2400 | 5,2400 | - |
10 mag 2024 | 4,9000 | 4,9800 | 4,9000 | 4,9800 | 4,9800 | - |
09 mag 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
08 mag 2024 | 4,9200 | 4,9200 | 4,8000 | 4,8000 | 4,8000 | - |
07 mag 2024 | 4,8900 | 4,8900 | 4,7800 | 4,8300 | 4,8300 | - |
06 mag 2024 | 4,8400 | 4,8400 | 4,7100 | 4,7900 | 4,7900 | - |
03 mag 2024 | 4,7100 | 4,7400 | 4,6500 | 4,7400 | 4,7400 | - |
02 mag 2024 | 4,7500 | 4,7500 | 4,6400 | 4,7000 | 4,7000 | - |
30 apr 2024 | 4,7600 | 4,7600 | 4,5700 | 4,6200 | 4,6200 | - |
29 apr 2024 | 4,7000 | 4,7000 | 4,6000 | 4,6600 | 4,6600 | - |
26 apr 2024 | 4,6500 | 4,6600 | 4,6100 | 4,6100 | 4,6100 | - |
25 apr 2024 | 4,3800 | 4,6100 | 4,3800 | 4,6100 | 4,6100 | - |
24 apr 2024 | 4,4000 | 4,4000 | 4,2700 | 4,2800 | 4,2800 | - |
23 apr 2024 | 4,3500 | 4,3500 | 4,2400 | 4,3000 | 4,3000 | - |
22 apr 2024 | 4,2900 | 4,3000 | 4,2900 | 4,3000 | 4,3000 | - |
19 apr 2024 | 4,3500 | 4,3500 | 4,1700 | 4,1700 | 4,1700 | - |
18 apr 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
17 apr 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
16 apr 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
15 apr 2024 | 4,5700 | 4,5700 | 4,4800 | 4,5200 | 4,5200 | - |
12 apr 2024 | 4,5700 | 4,6000 | 4,4600 | 4,6000 | 4,6000 | - |
11 apr 2024 | 4,6700 | 4,6700 | 4,3700 | 4,3700 | 4,3700 | - |
10 apr 2024 | 4,6900 | 4,6900 | 4,5600 | 4,5700 | 4,5700 | - |
09 apr 2024 | 4,5500 | 4,5900 | 4,4700 | 4,5900 | 4,5900 | - |
08 apr 2024 | 4,5500 | 4,5500 | 4,4800 | 4,4800 | 4,4800 | - |
05 apr 2024 | 4,6100 | 4,6100 | 4,5100 | 4,5100 | 4,5100 | - |
04 apr 2024 | 4,5800 | 4,6300 | 4,5200 | 4,5200 | 4,5200 | - |
03 apr 2024 | 4,6500 | 4,6500 | 4,6000 | 4,6000 | 4,6000 | - |
02 apr 2024 | 4,6300 | 4,7800 | 4,6300 | 4,6600 | 4,6600 | - |
28 mar 2024 | 4,7900 | 4,7900 | 4,7800 | 4,7800 | 4,7800 | - |
27 mar 2024 | 4,5500 | 4,7900 | 4,5500 | 4,6400 | 4,6400 | - |
26 mar 2024 | 4,7700 | 4,7700 | 4,3100 | 4,3400 | 4,3400 | - |
25 mar 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
22 mar 2024 | 4,0000 | 4,1800 | 4,0000 | 4,1800 | 4,1800 | - |
21 mar 2024 | 3,9000 | 4,0100 | 3,9000 | 4,0100 | 4,0100 | - |
20 mar 2024 | 3,8300 | 3,9000 | 3,8300 | 3,9000 | 3,9000 | - |
19 mar 2024 | 3,6800 | 3,8200 | 3,6800 | 3,8200 | 3,8200 | - |
18 mar 2024 | 3,6800 | 3,7000 | 3,6800 | 3,7000 | 3,7000 | - |
15 mar 2024 | 3,7300 | 3,7300 | 3,7000 | 3,7000 | 3,7000 | - |
14 mar 2024 | 3,7400 | 3,7800 | 3,7400 | 3,7800 | 3,7800 | - |
13 mar 2024 | 3,7700 | 3,7800 | 3,7500 | 3,7500 | 3,7500 | - |
12 mar 2024 | 3,6500 | 3,7600 | 3,6500 | 3,7600 | 3,7600 | - |
11 mar 2024 | 3,7200 | 3,7200 | 3,6500 | 3,6500 | 3,6500 | - |
08 mar 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
07 mar 2024 | 3,6200 | 3,6600 | 3,6200 | 3,6600 | 3,6600 | - |
06 mar 2024 | 3,6500 | 3,6500 | 3,6300 | 3,6300 | 3,6300 | - |
05 mar 2024 | 3,6300 | 3,6400 | 3,6300 | 3,6400 | 3,6400 | - |
04 mar 2024 | 3,6300 | 3,6800 | 3,6300 | 3,6800 | 3,6800 | - |
01 mar 2024 | 3,6100 | 3,6400 | 3,6000 | 3,6400 | 3,6400 | - |
29 feb 2024 | 3,6100 | 3,6200 | 3,6100 | 3,6200 | 3,6200 | - |
28 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
27 feb 2024 | 3,6200 | 3,6200 | 3,6000 | 3,6000 | 3,6000 | - |
26 feb 2024 | 3,5900 | 3,6300 | 3,5900 | 3,6300 | 3,6300 | 1.025 |
23 feb 2024 | 3,6400 | 3,6400 | 3,6200 | 3,6200 | 3,6200 | - |
22 feb 2024 | 3,6800 | 3,6800 | 3,6300 | 3,6300 | 3,6300 | - |
21 feb 2024 | 3,7500 | 3,7600 | 3,6100 | 3,6900 | 3,6900 | - |
20 feb 2024 | 3,6800 | 3,7600 | 3,6800 | 3,7500 | 3,7500 | - |
19 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
16 feb 2024 | 3,7700 | 3,7700 | 3,7400 | 3,7400 | 3,7400 | - |
15 feb 2024 | 3,6800 | 3,7800 | 3,6800 | 3,7800 | 3,7800 | - |
14 feb 2024 | 3,8000 | 3,8000 | 3,7700 | 3,7700 | 3,7700 | - |
13 feb 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
12 feb 2024 | 3,8100 | 3,8300 | 3,8100 | 3,8300 | 3,8300 | - |
09 feb 2024 | 3,8700 | 3,8700 | 3,7800 | 3,8200 | 3,8200 | - |
08 feb 2024 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | - |
07 feb 2024 | 3,9400 | 3,9400 | 3,8800 | 3,8800 | 3,8800 | - |
*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...