Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 3,6650 | 3,7250 | 3,6500 | 3,7100 | 3,7100 | 124.764 |
25 apr 2024 | 3,7000 | 3,7100 | 3,6000 | 3,6000 | 3,6000 | 268.869 |
24 apr 2024 | 3,7500 | 3,7900 | 3,7150 | 3,7200 | 3,7200 | 174.903 |
23 apr 2024 | 3,8200 | 3,8250 | 3,7400 | 3,7500 | 3,7500 | 285.704 |
22 apr 2024 | 3,5750 | 3,8850 | 3,5750 | 3,7350 | 3,7350 | 486.460 |
19 apr 2024 | 3,5800 | 3,6000 | 3,5450 | 3,5500 | 3,5500 | 453.245 |
18 apr 2024 | 3,5650 | 3,6200 | 3,5500 | 3,6150 | 3,6150 | 248.138 |
17 apr 2024 | 3,4850 | 3,5900 | 3,4450 | 3,5650 | 3,5650 | 302.841 |
16 apr 2024 | 3,5100 | 3,5450 | 3,4800 | 3,4850 | 3,4850 | 214.135 |
15 apr 2024 | 3,5350 | 3,5750 | 3,5150 | 3,5450 | 3,5450 | 138.872 |
12 apr 2024 | 3,4800 | 3,5850 | 3,4750 | 3,5350 | 3,5350 | 352.952 |
11 apr 2024 | 3,4750 | 3,5900 | 3,4750 | 3,5400 | 3,5400 | 251.267 |
10 apr 2024 | 3,4700 | 3,5950 | 3,4650 | 3,4650 | 3,4650 | 310.227 |
09 apr 2024 | 3,4950 | 3,5050 | 3,4300 | 3,4650 | 3,4650 | 205.413 |
08 apr 2024 | 3,3000 | 3,4700 | 3,2200 | 3,4450 | 3,4450 | 502.668 |
05 apr 2024 | 3,4400 | 3,5050 | 3,3750 | 3,4950 | 3,4950 | 190.773 |
04 apr 2024 | 3,5100 | 3,5350 | 3,5050 | 3,5250 | 3,5250 | 121.122 |
03 apr 2024 | 3,4050 | 3,5100 | 3,4050 | 3,5100 | 3,5100 | 201.691 |
02 apr 2024 | 3,4400 | 3,4600 | 3,3850 | 3,4200 | 3,4200 | 194.185 |
28 mar 2024 | 3,4800 | 3,5000 | 3,4000 | 3,4640 | 3,4640 | 173.237 |
27 mar 2024 | 3,3900 | 3,4620 | 3,3800 | 3,4580 | 3,4580 | 159.079 |
26 mar 2024 | 3,3500 | 3,4000 | 3,3420 | 3,3960 | 3,3960 | 141.910 |
25 mar 2024 | 3,3080 | 3,3520 | 3,2880 | 3,3520 | 3,3520 | 108.750 |
22 mar 2024 | 3,3000 | 3,3820 | 3,2920 | 3,3300 | 3,3300 | 147.302 |
21 mar 2024 | 3,4000 | 3,4320 | 3,2920 | 3,3040 | 3,3040 | 140.150 |
20 mar 2024 | 3,2400 | 3,3400 | 3,2120 | 3,3360 | 3,3360 | 187.865 |
19 mar 2024 | 3,1980 | 3,2580 | 3,1920 | 3,2400 | 3,2400 | 285.085 |
18 mar 2024 | 3,1020 | 3,1500 | 3,0760 | 3,1160 | 3,1160 | 312.815 |
15 mar 2024 | 3,2040 | 3,2280 | 3,1200 | 3,1220 | 3,1220 | 584.488 |
14 mar 2024 | 3,2120 | 3,2400 | 3,2020 | 3,2040 | 3,2040 | 113.880 |
13 mar 2024 | 3,2500 | 3,2700 | 3,2120 | 3,2440 | 3,2440 | 216.181 |
12 mar 2024 | 3,2160 | 3,2760 | 3,2160 | 3,2540 | 3,2540 | 131.350 |
11 mar 2024 | 3,2900 | 3,3260 | 3,2180 | 3,2240 | 3,2240 | 178.069 |
08 mar 2024 | 3,2960 | 3,3240 | 3,2680 | 3,2920 | 3,2920 | 193.418 |
07 mar 2024 | 3,2000 | 3,3000 | 3,1600 | 3,2980 | 3,2980 | 384.910 |
06 mar 2024 | 3,3500 | 3,3520 | 3,2700 | 3,2700 | 3,2700 | 255.657 |
05 mar 2024 | 3,4720 | 3,4900 | 3,3200 | 3,3280 | 3,3280 | 280.056 |
04 mar 2024 | 3,6180 | 3,6240 | 3,4900 | 3,5320 | 3,5320 | 189.173 |
01 mar 2024 | 3,3500 | 3,7000 | 3,2900 | 3,6500 | 3,6500 | 499.065 |
29 feb 2024 | 3,5000 | 3,5300 | 3,4520 | 3,4700 | 3,4700 | 272.838 |
28 feb 2024 | 3,4540 | 3,4960 | 3,3800 | 3,4960 | 3,4960 | 257.732 |
27 feb 2024 | 3,4400 | 3,5020 | 3,4200 | 3,4680 | 3,4680 | 265.121 |
26 feb 2024 | 3,5200 | 3,5200 | 3,4840 | 3,4960 | 3,4960 | 257.207 |
23 feb 2024 | 3,5760 | 3,5900 | 3,5200 | 3,5480 | 3,5480 | 156.278 |
22 feb 2024 | 3,6000 | 3,6180 | 3,5600 | 3,5640 | 3,5640 | 109.404 |
21 feb 2024 | 3,5260 | 3,5880 | 3,5260 | 3,5540 | 3,5540 | 113.798 |
20 feb 2024 | 3,5300 | 3,5640 | 3,5160 | 3,5640 | 3,5640 | 115.788 |
19 feb 2024 | 3,5400 | 3,5800 | 3,5120 | 3,5700 | 3,5700 | 124.468 |
16 feb 2024 | 3,5600 | 3,5960 | 3,5040 | 3,5520 | 3,5520 | 207.742 |
15 feb 2024 | 3,5400 | 3,5900 | 3,5400 | 3,5640 | 3,5640 | 186.295 |
14 feb 2024 | 3,4900 | 3,5720 | 3,4900 | 3,5720 | 3,5720 | 241.465 |
13 feb 2024 | 3,5940 | 3,6200 | 3,5200 | 3,5420 | 3,5420 | 125.233 |
12 feb 2024 | 3,5480 | 3,6160 | 3,5480 | 3,6160 | 3,6160 | 128.953 |
09 feb 2024 | 3,5700 | 3,5700 | 3,5240 | 3,5540 | 3,5540 | 175.278 |
08 feb 2024 | 3,5440 | 3,5740 | 3,5060 | 3,5520 | 3,5520 | 311.587 |
07 feb 2024 | 3,7760 | 3,7760 | 3,5000 | 3,5140 | 3,5140 | 643.949 |
06 feb 2024 | 3,7520 | 3,7660 | 3,7040 | 3,7660 | 3,7660 | 211.077 |
05 feb 2024 | 3,7340 | 3,7860 | 3,7280 | 3,7740 | 3,7740 | 154.453 |
02 feb 2024 | 3,7400 | 3,8040 | 3,7400 | 3,7460 | 3,7460 | 170.097 |
01 feb 2024 | 3,7600 | 3,8020 | 3,7480 | 3,7500 | 3,7500 | 207.942 |
31 gen 2024 | 3,7980 | 3,8400 | 3,7780 | 3,7820 | 3,7820 | 186.007 |
30 gen 2024 | 3,8520 | 3,8800 | 3,7880 | 3,8000 | 3,8000 | 290.866 |
29 gen 2024 | 3,9260 | 3,9260 | 3,8000 | 3,8620 | 3,8620 | 257.070 |
26 gen 2024 | 3,9560 | 3,9740 | 3,8300 | 3,9480 | 3,9480 | 192.895 |
25 gen 2024 | 3,9200 | 3,9640 | 3,9040 | 3,9640 | 3,9640 | 121.572 |
24 gen 2024 | 3,9640 | 3,9760 | 3,9280 | 3,9440 | 3,9440 | 191.194 |
23 gen 2024 | 3,8780 | 3,9960 | 3,8760 | 3,9480 | 3,9480 | 186.124 |
22 gen 2024 | 3,8400 | 3,8940 | 3,8300 | 3,8680 | 3,8680 | 257.131 |
19 gen 2024 | 3,8920 | 3,9080 | 3,8180 | 3,8180 | 3,8180 | 254.143 |
18 gen 2024 | 3,9260 | 3,9260 | 3,8200 | 3,8700 | 3,8700 | 335.412 |
17 gen 2024 | 3,9080 | 3,9340 | 3,8540 | 3,8840 | 3,8840 | 258.294 |
16 gen 2024 | 3,9460 | 3,9980 | 3,9000 | 3,9280 | 3,9280 | 353.491 |
15 gen 2024 | 3,9600 | 3,9780 | 3,8900 | 3,9120 | 3,9120 | 751.056 |
12 gen 2024 | 4,1520 | 4,1880 | 4,1060 | 4,1440 | 4,1440 | 178.954 |
11 gen 2024 | 4,2600 | 4,2840 | 4,1240 | 4,1440 | 4,1440 | 318.416 |
10 gen 2024 | 4,2100 | 4,2660 | 4,1720 | 4,2240 | 4,2240 | 409.424 |
09 gen 2024 | 4,4900 | 4,5020 | 4,0460 | 4,1740 | 4,1740 | 1.095.649 |
08 gen 2024 | 4,6500 | 4,7220 | 4,5920 | 4,7020 | 4,7020 | 99.612 |
05 gen 2024 | 4,6600 | 4,7100 | 4,6320 | 4,6940 | 4,6940 | 63.395 |
04 gen 2024 | 4,6700 | 4,7180 | 4,6520 | 4,7180 | 4,7180 | 100.429 |
03 gen 2024 | 4,7200 | 4,7300 | 4,6280 | 4,6600 | 4,6600 | 122.811 |
02 gen 2024 | 4,6740 | 4,7340 | 4,6640 | 4,7160 | 4,7160 | 101.274 |
29 dic 2023 | 4,6800 | 4,6920 | 4,6380 | 4,6640 | 4,6640 | 61.318 |
28 dic 2023 | 4,7000 | 4,7400 | 4,6680 | 4,7120 | 4,7120 | 120.665 |
27 dic 2023 | 4,7080 | 4,7460 | 4,6780 | 4,7040 | 4,7040 | 169.558 |
22 dic 2023 | 4,7100 | 4,7400 | 4,6800 | 4,7120 | 4,7120 | 67.964 |
21 dic 2023 | 4,7500 | 4,7940 | 4,6820 | 4,6860 | 4,6860 | 108.349 |
20 dic 2023 | 4,7220 | 4,8180 | 4,6800 | 4,7500 | 4,7500 | 172.455 |
19 dic 2023 | 4,6900 | 4,8200 | 4,6900 | 4,7700 | 4,7700 | 149.146 |
18 dic 2023 | 4,7220 | 4,7800 | 4,6920 | 4,7260 | 4,7260 | 148.998 |
15 dic 2023 | 4,7000 | 4,7880 | 4,7000 | 4,7680 | 4,7680 | 280.899 |
14 dic 2023 | 4,6460 | 4,7320 | 4,6460 | 4,6920 | 4,6920 | 162.353 |
13 dic 2023 | 4,6800 | 4,7740 | 4,6200 | 4,6200 | 4,6200 | 195.826 |
12 dic 2023 | 4,6200 | 4,7800 | 4,5620 | 4,6740 | 4,6740 | 360.748 |
11 dic 2023 | 4,6700 | 4,6920 | 4,6180 | 4,6380 | 4,6380 | 95.278 |
08 dic 2023 | 4,6000 | 4,7700 | 4,6000 | 4,6920 | 4,6920 | 203.820 |
07 dic 2023 | 4,7000 | 4,7000 | 4,6140 | 4,6660 | 4,6660 | 113.560 |
06 dic 2023 | 4,7000 | 4,7800 | 4,6800 | 4,7280 | 4,7280 | 161.075 |
05 dic 2023 | 4,6220 | 4,7000 | 4,5920 | 4,6960 | 4,6960 | 142.717 |
04 dic 2023 | 4,6600 | 4,7000 | 4,6340 | 4,6340 | 4,6340 | 145.113 |
*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...