Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 3,9700 | 4,0300 | 3,9410 | 3,9900 | 3,9900 | 7.800 |
13 giu 2024 | 3,8800 | 4,0000 | 3,8800 | 3,9000 | 3,9000 | 12.200 |
12 giu 2024 | 3,9000 | 4,0750 | 3,9000 | 3,9200 | 3,9200 | 9.100 |
11 giu 2024 | 3,9200 | 4,0250 | 3,9000 | 3,9200 | 3,9200 | 15.200 |
10 giu 2024 | 3,9400 | 4,1600 | 3,9100 | 4,0600 | 4,0600 | 44.800 |
07 giu 2024 | 4,1100 | 4,2490 | 3,7500 | 3,8300 | 3,8300 | 55.300 |
06 giu 2024 | 4,2800 | 4,4900 | 4,0200 | 4,0700 | 4,0700 | 22.400 |
05 giu 2024 | 4,2750 | 4,2900 | 4,1190 | 4,2800 | 4,2800 | 12.600 |
04 giu 2024 | 3,9700 | 4,2300 | 3,9700 | 4,2300 | 4,2300 | 14.400 |
03 giu 2024 | 4,0700 | 4,2000 | 4,0550 | 4,1900 | 4,1900 | 14.200 |
31 mag 2024 | 4,4000 | 4,4000 | 4,0900 | 4,2200 | 4,2200 | 20.400 |
30 mag 2024 | 4,3400 | 4,3800 | 4,1700 | 4,3500 | 4,3500 | 15.100 |
29 mag 2024 | 4,2000 | 4,3280 | 4,0500 | 4,3100 | 4,3100 | 22.100 |
28 mag 2024 | 4,0800 | 4,1500 | 4,0300 | 4,1400 | 4,1400 | 21.300 |
24 mag 2024 | 3,9000 | 4,0300 | 3,9000 | 4,0300 | 4,0300 | 11.100 |
23 mag 2024 | 3,9800 | 4,0900 | 3,8700 | 3,9900 | 3,9900 | 18.100 |
22 mag 2024 | 3,9400 | 4,1160 | 3,9400 | 4,0800 | 4,0800 | 16.700 |
21 mag 2024 | 4,0500 | 4,1600 | 4,0500 | 4,1500 | 4,1500 | 13.400 |
20 mag 2024 | 4,1900 | 4,3650 | 4,0020 | 4,0200 | 4,0200 | 12.100 |
17 mag 2024 | 4,0700 | 4,1800 | 4,0500 | 4,1500 | 4,1500 | 7.700 |
16 mag 2024 | 4,0400 | 4,1900 | 4,0100 | 4,0100 | 4,0100 | 17.500 |
15 mag 2024 | 4,1100 | 4,1300 | 3,9020 | 4,0800 | 4,0800 | 14.600 |
14 mag 2024 | 3,9900 | 4,2200 | 3,9000 | 4,0800 | 4,0800 | 49.600 |
13 mag 2024 | 4,0800 | 4,2100 | 4,0000 | 4,0000 | 4,0000 | 62.500 |
10 mag 2024 | 4,2000 | 4,2240 | 4,0600 | 4,0900 | 4,0900 | 6.100 |
09 mag 2024 | 4,1100 | 4,2500 | 4,1100 | 4,1500 | 4,1500 | 4.400 |
08 mag 2024 | 4,2900 | 4,4500 | 4,1000 | 4,1000 | 4,1000 | 12.200 |
07 mag 2024 | 4,5000 | 4,5000 | 4,2500 | 4,2500 | 4,2500 | 13.900 |
06 mag 2024 | 4,2600 | 4,5000 | 4,1300 | 4,3600 | 4,3600 | 9.600 |
03 mag 2024 | 4,5700 | 4,5700 | 4,1910 | 4,2250 | 4,2250 | 11.300 |
02 mag 2024 | 4,0600 | 4,3800 | 4,0600 | 4,3500 | 4,3500 | 8.700 |
01 mag 2024 | 4,1500 | 4,3000 | 4,0600 | 4,2450 | 4,2450 | 15.700 |
30 apr 2024 | 4,5100 | 4,6300 | 3,8000 | 4,0500 | 4,0500 | 48.500 |
29 apr 2024 | 4,7000 | 4,8200 | 4,5000 | 4,5100 | 4,5100 | 23.600 |
26 apr 2024 | 4,9000 | 4,9000 | 4,7100 | 4,7100 | 4,7100 | 22.600 |
25 apr 2024 | 4,8800 | 4,9450 | 4,8750 | 4,9450 | 4,9450 | 11.600 |
24 apr 2024 | 4,8300 | 5,0000 | 4,8300 | 4,8600 | 4,8600 | 6.500 |
23 apr 2024 | 4,9200 | 4,9200 | 4,8200 | 4,9000 | 4,9000 | 9.300 |
22 apr 2024 | 4,9100 | 4,9550 | 4,8500 | 4,8500 | 4,8500 | 11.400 |
19 apr 2024 | 4,9600 | 5,0370 | 4,8100 | 4,8700 | 4,8700 | 15.600 |
18 apr 2024 | 5,0200 | 5,1000 | 4,9500 | 5,0700 | 5,0700 | 12.200 |
17 apr 2024 | 5,0500 | 5,1000 | 4,9500 | 4,9500 | 4,9500 | 10.000 |
16 apr 2024 | 4,9100 | 5,2000 | 4,9100 | 5,0550 | 5,0550 | 10.100 |
15 apr 2024 | 5,0900 | 5,1000 | 4,9700 | 5,1000 | 5,1000 | 4.800 |
12 apr 2024 | 5,1300 | 5,1300 | 4,9210 | 5,1000 | 5,1000 | 8.000 |
11 apr 2024 | 5,0200 | 5,1000 | 4,8500 | 5,1000 | 5,1000 | 18.000 |
10 apr 2024 | 4,7200 | 5,0800 | 4,7200 | 4,9000 | 4,9000 | 6.500 |
09 apr 2024 | 4,7000 | 5,0400 | 4,6700 | 4,7600 | 4,7600 | 6.200 |
08 apr 2024 | 5,0900 | 5,1000 | 4,5800 | 4,7500 | 4,7500 | 117.900 |
05 apr 2024 | 5,1500 | 5,1500 | 5,0600 | 5,0700 | 5,0700 | 4.000 |
04 apr 2024 | 5,0100 | 5,1650 | 5,0100 | 5,1000 | 5,1000 | 14.700 |
03 apr 2024 | 5,0850 | 5,1050 | 5,0600 | 5,0700 | 5,0700 | 8.300 |
02 apr 2024 | 5,0100 | 5,1700 | 5,0100 | 5,1000 | 5,1000 | 9.000 |
01 apr 2024 | 5,0000 | 5,1500 | 5,0000 | 5,0500 | 5,0500 | 10.500 |
28 mar 2024 | 5,0500 | 5,0800 | 4,9600 | 5,0200 | 5,0200 | 29.100 |
27 mar 2024 | 5,1500 | 5,1800 | 4,9000 | 4,9300 | 4,9300 | 37.100 |
26 mar 2024 | 5,0000 | 5,3200 | 5,0000 | 5,1300 | 5,1300 | 9.100 |
25 mar 2024 | 4,9300 | 5,3500 | 4,9300 | 5,1100 | 5,1100 | 22.300 |
22 mar 2024 | 5,1500 | 5,1500 | 4,9200 | 5,1500 | 5,1500 | 11.700 |
21 mar 2024 | 5,0000 | 5,4400 | 4,7600 | 5,1500 | 5,1500 | 29.200 |
20 mar 2024 | 6,2000 | 6,2000 | 4,8200 | 5,0400 | 5,0400 | 40.800 |
19 mar 2024 | 5,0200 | 6,0000 | 5,0000 | 5,6000 | 5,6000 | 83.800 |
18 mar 2024 | 5,0000 | 5,2000 | 4,9170 | 4,9500 | 4,9500 | 24.300 |
15 mar 2024 | 4,9400 | 5,1000 | 4,9050 | 4,9200 | 4,9200 | 20.500 |
14 mar 2024 | 4,9300 | 5,0000 | 4,8570 | 5,0000 | 5,0000 | 7.900 |
13 mar 2024 | 5,0000 | 5,0000 | 4,9000 | 4,9900 | 4,9900 | 15.300 |
12 mar 2024 | 5,0000 | 5,0860 | 4,9200 | 5,0000 | 5,0000 | 19.000 |
11 mar 2024 | 5,1000 | 5,1600 | 4,9780 | 5,0700 | 5,0700 | 16.100 |
08 mar 2024 | 5,1200 | 5,1200 | 4,8500 | 5,0100 | 5,0100 | 14.700 |
07 mar 2024 | 5,1000 | 5,1000 | 4,8200 | 4,8200 | 4,8200 | 17.200 |
06 mar 2024 | 4,8300 | 4,9600 | 4,8200 | 4,9000 | 4,9000 | 12.300 |
05 mar 2024 | 4,7700 | 5,1000 | 4,7700 | 4,7700 | 4,7700 | 21.100 |
04 mar 2024 | 5,0000 | 5,1700 | 4,7700 | 4,7700 | 4,7700 | 35.000 |
01 mar 2024 | 5,1100 | 5,2000 | 4,8500 | 4,9500 | 4,9500 | 17.400 |
29 feb 2024 | 5,2100 | 5,2100 | 4,8800 | 5,0000 | 5,0000 | 21.600 |
28 feb 2024 | 5,1000 | 5,3550 | 4,7700 | 4,9500 | 4,9500 | 18.600 |
27 feb 2024 | 5,1500 | 5,4200 | 4,9200 | 5,0500 | 5,0500 | 16.900 |
26 feb 2024 | 5,0500 | 5,2580 | 4,7500 | 4,9910 | 4,9910 | 53.700 |
23 feb 2024 | 5,1000 | 5,2580 | 5,0900 | 5,1250 | 5,1250 | 12.800 |
22 feb 2024 | 5,2000 | 5,3950 | 5,0900 | 5,0900 | 5,0900 | 5.200 |
21 feb 2024 | 5,2000 | 5,4000 | 5,1200 | 5,2250 | 5,2250 | 19.900 |
20 feb 2024 | 5,5000 | 5,5000 | 5,0000 | 5,1500 | 5,1500 | 40.300 |
16 feb 2024 | 5,6400 | 5,7100 | 5,4200 | 5,5100 | 5,5100 | 37.700 |
15 feb 2024 | 5,6400 | 5,7700 | 5,6100 | 5,6350 | 5,6350 | 15.900 |
14 feb 2024 | 5,9250 | 5,9250 | 5,7500 | 5,7500 | 5,7500 | 16.600 |
13 feb 2024 | 5,6900 | 5,8800 | 5,6100 | 5,8800 | 5,8800 | 3.900 |
12 feb 2024 | 5,8400 | 5,9770 | 5,6500 | 5,7000 | 5,7000 | 11.300 |
09 feb 2024 | 5,6500 | 6,0800 | 5,6500 | 5,7500 | 5,7500 | 16.500 |
08 feb 2024 | 5,8000 | 5,9680 | 5,6300 | 5,7600 | 5,7600 | 8.500 |
07 feb 2024 | 5,8200 | 5,9700 | 5,5800 | 5,8000 | 5,8000 | 39.300 |
06 feb 2024 | 5,9200 | 5,9850 | 5,8000 | 5,8600 | 5,8600 | 16.900 |
05 feb 2024 | 6,1600 | 6,2300 | 5,8650 | 5,9600 | 5,9600 | 17.300 |
02 feb 2024 | 6,0250 | 6,2860 | 5,9500 | 6,0900 | 6,0900 | 20.500 |
01 feb 2024 | 6,1100 | 6,2000 | 5,9000 | 5,9900 | 5,9900 | 18.000 |
31 gen 2024 | 5,8100 | 6,2900 | 5,8000 | 6,1600 | 6,1600 | 22.200 |
30 gen 2024 | 5,8000 | 6,2000 | 5,6420 | 5,7100 | 5,7100 | 13.100 |
29 gen 2024 | 6,4700 | 6,6100 | 5,5900 | 5,7800 | 5,7800 | 45.900 |
26 gen 2024 | 5,4100 | 6,6000 | 5,1400 | 6,0350 | 6,0350 | 32.000 |
25 gen 2024 | 5,4060 | 5,4690 | 5,1600 | 5,3200 | 5,3200 | 7.200 |
24 gen 2024 | 5,6900 | 5,6900 | 5,2100 | 5,2500 | 5,2500 | 34.300 |
*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...