Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 mar 2023 | 3,9460 | 3,9700 | 3,7440 | 3,8040 | 3,8040 | 2.152.074 |
23 mar 2023 | 4,0200 | 4,0520 | 3,9320 | 3,9660 | 3,9660 | 900.844 |
22 mar 2023 | 4,1940 | 4,2120 | 4,0200 | 4,0460 | 4,0460 | 1.291.893 |
21 mar 2023 | 4,0140 | 4,2000 | 3,9960 | 4,1540 | 4,1540 | 1.248.368 |
20 mar 2023 | 3,7960 | 3,9800 | 3,6400 | 3,9600 | 3,9600 | 1.684.527 |
17 mar 2023 | 4,0000 | 4,0280 | 3,8020 | 3,8120 | 3,8120 | 1.446.946 |
16 mar 2023 | 4,0380 | 4,0880 | 3,9020 | 3,9540 | 3,9540 | 1.179.004 |
15 mar 2023 | 4,2320 | 4,2700 | 3,9160 | 3,9400 | 3,9400 | 1.646.290 |
14 mar 2023 | 4,2180 | 4,2740 | 4,0900 | 4,2080 | 4,2080 | 2.170.799 |
13 mar 2023 | 4,6680 | 4,6860 | 4,2020 | 4,2100 | 4,2100 | 3.356.596 |
10 mar 2023 | 4,7400 | 4,7500 | 4,6260 | 4,7100 | 4,7100 | 1.013.664 |
09 mar 2023 | 4,8480 | 4,8480 | 4,7640 | 4,8020 | 4,8020 | 678.421 |
08 mar 2023 | 4,7940 | 4,8780 | 4,7700 | 4,8280 | 4,8280 | 1.150.315 |
07 mar 2023 | 4,8920 | 4,9220 | 4,7820 | 4,7940 | 4,7940 | 1.146.563 |
06 mar 2023 | 4,8080 | 4,8960 | 4,8080 | 4,8920 | 4,8920 | 893.709 |
03 mar 2023 | 4,8000 | 4,8220 | 4,7700 | 4,7960 | 4,7960 | 567.427 |
02 mar 2023 | 4,7520 | 4,8220 | 4,7500 | 4,8020 | 4,8020 | 999.572 |
01 mar 2023 | 4,7740 | 4,8280 | 4,7540 | 4,7780 | 4,7780 | 1.053.962 |
28 feb 2023 | 4,7000 | 4,8400 | 4,6880 | 4,8040 | 4,8040 | 2.375.045 |
27 feb 2023 | 4,5700 | 4,7360 | 4,5280 | 4,6940 | 4,6940 | 2.141.820 |
24 feb 2023 | 4,5500 | 4,5920 | 4,5380 | 4,5520 | 4,5520 | 820.794 |
23 feb 2023 | 4,4500 | 4,5500 | 4,4480 | 4,5400 | 4,5400 | 1.843.079 |
22 feb 2023 | 4,4980 | 4,4980 | 4,4100 | 4,4540 | 4,4540 | 1.008.900 |
21 feb 2023 | 4,4500 | 4,5700 | 4,4500 | 4,4880 | 4,4880 | 1.244.829 |
20 feb 2023 | 4,4980 | 4,5000 | 4,4260 | 4,4320 | 4,4320 | 500.799 |
17 feb 2023 | 4,4040 | 4,5280 | 4,4040 | 4,4900 | 4,4900 | 960.767 |
16 feb 2023 | 4,4200 | 4,4540 | 4,4020 | 4,4440 | 4,4440 | 826.601 |
15 feb 2023 | 4,4900 | 4,5060 | 4,3860 | 4,4280 | 4,4280 | 1.243.313 |
14 feb 2023 | 4,5400 | 4,5400 | 4,4800 | 4,5120 | 4,5120 | 376.971 |
13 feb 2023 | 4,4500 | 4,5460 | 4,4280 | 4,5040 | 4,5040 | 627.153 |
10 feb 2023 | 4,5000 | 4,5440 | 4,4240 | 4,4640 | 4,4640 | 712.093 |
09 feb 2023 | 4,5040 | 4,5600 | 4,4760 | 4,4960 | 4,4960 | 961.519 |
08 feb 2023 | 4,5560 | 4,6220 | 4,4920 | 4,5380 | 4,5380 | 1.647.233 |
07 feb 2023 | 4,5700 | 4,6240 | 4,5000 | 4,5600 | 4,5600 | 996.922 |
06 feb 2023 | 4,4820 | 4,5600 | 4,4800 | 4,5600 | 4,5600 | 680.509 |
03 feb 2023 | 4,4600 | 4,5280 | 4,4080 | 4,5140 | 4,5140 | 1.197.132 |
02 feb 2023 | 4,6000 | 4,6360 | 4,4580 | 4,5040 | 4,5040 | 1.308.369 |
01 feb 2023 | 4,5020 | 4,6280 | 4,5020 | 4,5980 | 4,5980 | 1.867.321 |
31 gen 2023 | 4,3500 | 4,5200 | 4,3360 | 4,5060 | 4,5060 | 2.122.558 |
30 gen 2023 | 4,3400 | 4,3740 | 4,3140 | 4,3360 | 4,3360 | 816.007 |
27 gen 2023 | 4,3240 | 4,3660 | 4,3060 | 4,3580 | 4,3580 | 1.194.602 |
26 gen 2023 | 4,3000 | 4,3440 | 4,2580 | 4,3280 | 4,3280 | 1.000.026 |
25 gen 2023 | 4,2700 | 4,3000 | 4,2200 | 4,2900 | 4,2900 | 777.790 |
24 gen 2023 | 4,2280 | 4,3000 | 4,2160 | 4,2640 | 4,2640 | 1.001.434 |
23 gen 2023 | 4,1280 | 4,2360 | 4,0960 | 4,2360 | 4,2360 | 1.179.820 |
20 gen 2023 | 4,0900 | 4,1380 | 4,0660 | 4,1180 | 4,1180 | 553.441 |
19 gen 2023 | 4,0740 | 4,1160 | 4,0420 | 4,0620 | 4,0620 | 580.114 |
18 gen 2023 | 4,0700 | 4,1660 | 4,0520 | 4,0940 | 4,0940 | 1.238.569 |
17 gen 2023 | 4,0280 | 4,0800 | 4,0080 | 4,0800 | 4,0800 | 574.976 |
16 gen 2023 | 4,1160 | 4,1400 | 4,0200 | 4,0580 | 4,0580 | 653.775 |
13 gen 2023 | 4,0900 | 4,1280 | 4,0400 | 4,1160 | 4,1160 | 1.359.014 |
12 gen 2023 | 4,0280 | 4,0980 | 4,0280 | 4,0800 | 4,0800 | 965.079 |
11 gen 2023 | 4,0180 | 4,0700 | 4,0100 | 4,0280 | 4,0280 | 497.970 |
10 gen 2023 | 4,0300 | 4,0580 | 3,9980 | 4,0360 | 4,0360 | 471.886 |
09 gen 2023 | 4,0520 | 4,0800 | 4,0180 | 4,0220 | 4,0220 | 703.424 |
06 gen 2023 | 4,0220 | 4,0760 | 4,0160 | 4,0400 | 4,0400 | 366.316 |
05 gen 2023 | 3,9500 | 4,0460 | 3,9500 | 4,0220 | 4,0220 | 793.935 |
04 gen 2023 | 3,9100 | 4,0220 | 3,9100 | 3,9600 | 3,9600 | 821.163 |
03 gen 2023 | 3,8340 | 3,9300 | 3,8340 | 3,9140 | 3,9140 | 491.115 |
02 gen 2023 | 3,8100 | 3,8480 | 3,7960 | 3,8340 | 3,8340 | 147.549 |
30 dic 2022 | 3,8660 | 3,8700 | 3,7800 | 3,7800 | 3,7800 | 350.589 |
29 dic 2022 | 3,8600 | 3,8800 | 3,8400 | 3,8480 | 3,8480 | 299.193 |
28 dic 2022 | 3,8780 | 3,8980 | 3,8440 | 3,8680 | 3,8680 | 274.911 |
27 dic 2022 | 3,9420 | 3,9440 | 3,8700 | 3,8920 | 3,8920 | 246.299 |
23 dic 2022 | 3,9400 | 3,9580 | 3,9000 | 3,9120 | 3,9120 | 432.427 |
22 dic 2022 | 3,8980 | 3,9600 | 3,8860 | 3,9200 | 3,9200 | 619.607 |
21 dic 2022 | 3,8840 | 3,9200 | 3,8640 | 3,9100 | 3,9100 | 545.970 |
20 dic 2022 | 3,7940 | 3,9100 | 3,7940 | 3,9000 | 3,9000 | 922.467 |
19 dic 2022 | 3,8160 | 3,8640 | 3,8140 | 3,8340 | 3,8340 | 422.078 |
16 dic 2022 | 3,7620 | 3,8260 | 3,7260 | 3,8260 | 3,8260 | 1.202.509 |
15 dic 2022 | 3,8580 | 3,8580 | 3,7460 | 3,7460 | 3,7460 | 530.625 |
14 dic 2022 | 3,8760 | 3,8760 | 3,8220 | 3,8700 | 3,8700 | 353.889 |
13 dic 2022 | 3,7720 | 3,8680 | 3,7720 | 3,8660 | 3,8660 | 668.865 |
12 dic 2022 | 3,7940 | 3,8360 | 3,7500 | 3,7800 | 3,7800 | 634.137 |
09 dic 2022 | 3,8000 | 3,8160 | 3,7260 | 3,8160 | 3,8160 | 318.796 |
08 dic 2022 | 3,7780 | 3,8160 | 3,7700 | 3,8080 | 3,8080 | 139.022 |
07 dic 2022 | 3,8120 | 3,8480 | 3,7820 | 3,7880 | 3,7880 | 390.642 |
06 dic 2022 | 3,7740 | 3,8300 | 3,7540 | 3,8200 | 3,8200 | 497.748 |
05 dic 2022 | 3,7580 | 3,8200 | 3,7520 | 3,7960 | 3,7960 | 643.829 |
02 dic 2022 | 3,7720 | 3,8080 | 3,7500 | 3,7840 | 3,7840 | 422.094 |
01 dic 2022 | 3,8520 | 3,8560 | 3,7720 | 3,7940 | 3,7940 | 421.426 |
30 nov 2022 | 3,8920 | 3,9100 | 3,8280 | 3,8440 | 3,8440 | 733.923 |
29 nov 2022 | 3,8640 | 3,9000 | 3,8420 | 3,9000 | 3,9000 | 379.872 |
28 nov 2022 | 3,8660 | 3,9220 | 3,8460 | 3,8700 | 3,8700 | 871.129 |
25 nov 2022 | 3,8600 | 3,9040 | 3,8360 | 3,9000 | 3,9000 | 580.506 |
24 nov 2022 | 3,8660 | 3,9300 | 3,8260 | 3,8520 | 3,8520 | 888.113 |
23 nov 2022 | 3,8240 | 3,8980 | 3,8040 | 3,8920 | 3,8920 | 688.231 |
22 nov 2022 | 3,8280 | 3,8460 | 3,8120 | 3,8360 | 3,8360 | 322.617 |
21 nov 2022 | 3,8000 | 3,8520 | 3,8000 | 3,8260 | 3,8260 | 411.040 |
18 nov 2022 | 3,7540 | 3,8240 | 3,7500 | 3,8200 | 3,8200 | 553.680 |
17 nov 2022 | 3,7520 | 3,7860 | 3,7220 | 3,7580 | 3,7580 | 300.650 |
16 nov 2022 | 3,7640 | 3,7760 | 3,7060 | 3,7520 | 3,7520 | 501.360 |
15 nov 2022 | 3,7000 | 3,9200 | 3,6660 | 3,7520 | 3,7520 | 3.078.924 |
14 nov 2022 | 3,5860 | 3,6600 | 3,5620 | 3,5940 | 3,5940 | 679.561 |
11 nov 2022 | 3,5960 | 3,6060 | 3,5400 | 3,5560 | 3,5560 | 418.365 |
10 nov 2022 | 3,5200 | 3,5960 | 3,5060 | 3,5660 | 3,5660 | 691.985 |
09 nov 2022 | 3,5960 | 3,6300 | 3,4660 | 3,5100 | 3,5100 | 729.222 |
08 nov 2022 | 3,8000 | 3,8640 | 3,3700 | 3,5400 | 3,5400 | 3.377.627 |
07 nov 2022 | 3,7240 | 3,8240 | 3,7180 | 3,8240 | 3,8240 | 694.623 |
04 nov 2022 | 3,7640 | 3,7700 | 3,7000 | 3,7560 | 3,7560 | 747.673 |
*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...