Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | 2,9500 | 2,9500 | 2,9400 | 2,9400 | 2,9400 | 2.000 |
29 apr 2024 | 2,9900 | 3,0800 | 2,9400 | 2,9400 | 2,9400 | 18.303 |
26 apr 2024 | 3,0100 | 3,1000 | 2,9100 | 2,9400 | 2,9400 | 46.634 |
25 apr 2024 | 2,8000 | 3,0900 | 2,8000 | 3,0000 | 3,0000 | 40.711 |
24 apr 2024 | 2,8200 | 3,1800 | 2,7600 | 2,7600 | 2,7600 | 34.771 |
23 apr 2024 | 2,9500 | 2,9600 | 2,7800 | 2,8200 | 2,8200 | 45.698 |
22 apr 2024 | 3,7900 | 3,7900 | 2,7900 | 2,9000 | 2,9000 | 241.749 |
19 apr 2024 | 3,9800 | 4,1700 | 3,7900 | 3,8000 | 3,8000 | 9.948 |
18 apr 2024 | 3,8100 | 4,4000 | 3,8100 | 3,9000 | 3,9000 | 8.925 |
17 apr 2024 | 3,8900 | 4,1500 | 3,7800 | 3,7800 | 3,7800 | 24.327 |
16 apr 2024 | 4,2800 | 4,2800 | 3,9000 | 3,9000 | 3,9000 | 33.479 |
15 apr 2024 | 4,0900 | 4,2600 | 3,9400 | 4,1000 | 4,1000 | 16.138 |
12 apr 2024 | 4,0200 | 4,0900 | 4,0200 | 4,0900 | 4,0900 | 12.375 |
11 apr 2024 | 3,9300 | 4,0300 | 3,9300 | 4,0300 | 4,0300 | 1.005 |
10 apr 2024 | 4,0600 | 4,0600 | 3,9400 | 4,0000 | 4,0000 | 4.524 |
09 apr 2024 | 3,9400 | 4,0700 | 3,9300 | 4,0400 | 4,0400 | 20.883 |
08 apr 2024 | 3,9500 | 3,9500 | 3,8400 | 3,9300 | 3,9300 | 14.142 |
05 apr 2024 | 4,0400 | 4,0800 | 3,8600 | 3,9500 | 3,9500 | 61.564 |
04 apr 2024 | 4,0300 | 4,1300 | 4,0300 | 4,0500 | 4,0500 | 7.772 |
03 apr 2024 | 4,1300 | 4,1700 | 4,0300 | 4,0300 | 4,0300 | 4.755 |
02 apr 2024 | 4,0300 | 4,6200 | 4,0300 | 4,1300 | 4,1300 | 12.687 |
28 mar 2024 | 4,0500 | 4,2400 | 4,0200 | 4,1200 | 4,1200 | 5.862 |
27 mar 2024 | 4,1400 | 4,1400 | 4,0500 | 4,1300 | 4,1300 | 12.205 |
26 mar 2024 | 4,2000 | 4,2000 | 4,1000 | 4,1000 | 4,1000 | 30.632 |
25 mar 2024 | 4,2000 | 4,4700 | 4,2000 | 4,2000 | 4,2000 | 6.320 |
22 mar 2024 | 4,0900 | 4,2000 | 4,0900 | 4,2000 | 4,2000 | 12.024 |
21 mar 2024 | 4,3000 | 4,3000 | 4,0800 | 4,0800 | 4,0800 | 17.889 |
20 mar 2024 | 5,0000 | 5,0000 | 4,1700 | 4,3000 | 4,3000 | 62.888 |
19 mar 2024 | 4,3400 | 4,8000 | 4,3400 | 4,7600 | 4,7600 | 8.361 |
18 mar 2024 | 4,8400 | 4,8400 | 4,4700 | 4,4700 | 4,4700 | 8.219 |
15 mar 2024 | 4,3900 | 4,8400 | 4,2800 | 4,8400 | 4,8400 | 11.697 |
14 mar 2024 | 4,3400 | 4,7700 | 4,2500 | 4,4500 | 4,4500 | 31.238 |
13 mar 2024 | 4,7900 | 4,7900 | 4,3300 | 4,6300 | 4,6300 | 9.472 |
12 mar 2024 | 4,5800 | 4,7100 | 4,2000 | 4,7100 | 4,7100 | 17.077 |
11 mar 2024 | 4,7700 | 4,8000 | 4,2500 | 4,2900 | 4,2900 | 111.925 |
08 mar 2024 | 4,8000 | 4,8000 | 4,6100 | 4,7800 | 4,7800 | 22.075 |
07 mar 2024 | 4,6500 | 4,9900 | 4,6500 | 4,7000 | 4,7000 | 4.656 |
06 mar 2024 | 5,0200 | 5,0800 | 4,6100 | 4,9200 | 4,9200 | 24.418 |
05 mar 2024 | 4,9500 | 5,3600 | 4,6100 | 4,9900 | 4,9900 | 27.747 |
04 mar 2024 | 4,6700 | 4,9500 | 4,6700 | 4,9500 | 4,9500 | 19.375 |
01 mar 2024 | 4,4900 | 4,8700 | 4,1500 | 4,6700 | 4,6700 | 36.653 |
29 feb 2024 | 4,5000 | 4,5000 | 4,0600 | 4,0800 | 4,0800 | 29.167 |
28 feb 2024 | 4,5000 | 4,7000 | 4,2700 | 4,3400 | 4,3400 | 51.627 |
27 feb 2024 | 4,1900 | 4,4900 | 4,1500 | 4,3700 | 4,3700 | 54.743 |
26 feb 2024 | 4,3900 | 4,4900 | 4,1300 | 4,2000 | 4,2000 | 53.904 |
23 feb 2024 | 4,5500 | 4,6500 | 4,3800 | 4,3800 | 4,3800 | 21.208 |
22 feb 2024 | 4,4000 | 4,8900 | 4,3400 | 4,3800 | 4,3800 | 47.747 |
21 feb 2024 | 4,4700 | 4,9800 | 4,3600 | 4,4000 | 4,4000 | 103.353 |
20 feb 2024 | 4,7000 | 4,9900 | 4,4600 | 4,4800 | 4,4800 | 73.248 |
19 feb 2024 | 5,2000 | 5,3000 | 4,6000 | 4,7000 | 4,7000 | 256.507 |
16 feb 2024 | 5,8000 | 5,8000 | 5,4200 | 5,6400 | 5,6400 | 10.306 |
15 feb 2024 | 5,7400 | 5,7600 | 5,4000 | 5,7400 | 5,7400 | 31.971 |
14 feb 2024 | 5,7000 | 5,9000 | 5,5400 | 5,7400 | 5,7400 | 7.324 |
13 feb 2024 | 5,5400 | 5,7200 | 5,5400 | 5,7200 | 5,7200 | 1.874 |
12 feb 2024 | 6,0000 | 6,0000 | 5,5600 | 5,7800 | 5,7800 | 53.538 |
09 feb 2024 | 6,5200 | 8,4000 | 6,1000 | 6,1600 | 6,1600 | 12.097 |
08 feb 2024 | 6,4000 | 6,5000 | 5,7800 | 6,5000 | 6,5000 | 26.109 |
07 feb 2024 | 5,5000 | 6,5000 | 5,1600 | 6,4000 | 6,4000 | 42.355 |
06 feb 2024 | 5,5800 | 5,5800 | 5,1000 | 5,4000 | 5,4000 | 92.579 |
05 feb 2024 | 5,4000 | 5,6800 | 5,4000 | 5,5000 | 5,5000 | 5.466 |
02 feb 2024 | 5,7400 | 6,0800 | 5,4000 | 5,4000 | 5,4000 | 42.148 |
01 feb 2024 | 5,7000 | 5,7000 | 5,6000 | 5,6600 | 5,6600 | 2.567 |
31 gen 2024 | 5,4000 | 5,8600 | 5,3800 | 5,7200 | 5,7200 | 17.959 |
30 gen 2024 | 5,4200 | 5,5400 | 5,4200 | 5,5200 | 5,5200 | 11.436 |
29 gen 2024 | 5,6600 | 5,7000 | 5,3400 | 5,5800 | 5,5800 | 49.318 |
26 gen 2024 | 5,9200 | 5,9200 | 5,6600 | 5,6600 | 5,6600 | 6.683 |
25 gen 2024 | 6,0800 | 6,0800 | 5,7200 | 5,9200 | 5,9200 | 15.859 |
24 gen 2024 | 6,2600 | 6,4000 | 5,7000 | 5,8000 | 5,8000 | 292.253 |
23 gen 2024 | 6,1200 | 6,4600 | 6,1000 | 6,2600 | 6,2600 | 24.940 |
22 gen 2024 | 6,3200 | 6,3200 | 5,8200 | 6,1000 | 6,1000 | 61.306 |
19 gen 2024 | 6,9000 | 6,9000 | 6,3200 | 6,4000 | 6,4000 | 59.659 |
18 gen 2024 | 6,8400 | 7,1000 | 6,6600 | 6,7400 | 6,7400 | 65.564 |
17 gen 2024 | 6,8600 | 6,8600 | 6,7000 | 6,7000 | 6,7000 | 4.139 |
16 gen 2024 | 6,7200 | 6,9200 | 6,7200 | 6,7200 | 6,7200 | 467 |
15 gen 2024 | 6,7000 | 6,8800 | 6,7000 | 6,7400 | 6,7400 | 1.531 |
12 gen 2024 | 7,0000 | 7,0000 | 6,7200 | 6,7200 | 6,7200 | 26.128 |
11 gen 2024 | 7,0000 | 7,1000 | 6,8200 | 7,0000 | 7,0000 | 44.584 |
10 gen 2024 | 7,2000 | 7,2000 | 6,9600 | 6,9600 | 6,9600 | 7.715 |
09 gen 2024 | 7,2000 | 7,6600 | 7,0400 | 7,2000 | 7,2000 | 7.386 |
08 gen 2024 | 7,4800 | 7,4800 | 6,9400 | 7,4000 | 7,4000 | 14.016 |
05 gen 2024 | 7,4200 | 7,4800 | 7,1600 | 7,4800 | 7,4800 | 11.112 |
04 gen 2024 | 7,4000 | 7,5000 | 7,1000 | 7,4600 | 7,4600 | 2.658 |
03 gen 2024 | 7,1800 | 7,6200 | 7,0000 | 7,0800 | 7,0800 | 7.240 |
02 gen 2024 | 7,9400 | 7,9400 | 6,8800 | 7,3200 | 7,3200 | 9.439 |
29 dic 2023 | 7,5800 | 7,5800 | 7,0000 | 7,1000 | 7,1000 | 12.933 |
28 dic 2023 | 7,1800 | 7,4600 | 7,0000 | 7,2000 | 7,2000 | 15.216 |
27 dic 2023 | 7,5000 | 7,8400 | 7,1200 | 7,1800 | 7,1800 | 2.570 |
22 dic 2023 | 7,1000 | 7,8400 | 7,1000 | 7,5000 | 7,5000 | 95.164 |
21 dic 2023 | 7,3200 | 7,8000 | 6,6000 | 7,6600 | 7,6600 | 213.513 |
20 dic 2023 | 7,1800 | 7,3200 | 6,8000 | 7,3200 | 7,3200 | 16.976 |
19 dic 2023 | 6,7600 | 7,3800 | 6,4000 | 7,1800 | 7,1800 | 115.306 |
18 dic 2023 | 6,9800 | 6,9800 | 6,5200 | 6,5200 | 6,5200 | 36.756 |
15 dic 2023 | 6,9800 | 7,0000 | 6,5000 | 6,9800 | 6,9800 | 55.312 |
14 dic 2023 | 6,8200 | 7,0000 | 6,6000 | 6,9800 | 6,9800 | 10.355 |
13 dic 2023 | 6,6000 | 6,9000 | 6,5000 | 6,8200 | 6,8200 | 20.691 |
12 dic 2023 | 7,2800 | 7,7400 | 6,5000 | 6,6000 | 6,6000 | 61.075 |
11 dic 2023 | 7,3400 | 7,6800 | 7,2800 | 7,2800 | 7,2800 | 12.146 |
08 dic 2023 | 7,6000 | 7,8800 | 7,2000 | 7,3400 | 7,3400 | 57.679 |
07 dic 2023 | 7,1200 | 7,6200 | 6,8400 | 7,6200 | 7,6200 | 38.671 |
06 dic 2023 | 6,5600 | 7,5000 | 6,3200 | 7,0400 | 7,0400 | 115.050 |
*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...