Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 3,6500 | 3,7050 | 3,6450 | 3,7050 | 3,7050 | 75.677 |
25 apr 2024 | 3,6600 | 3,6750 | 3,6150 | 3,6400 | 3,6400 | 118.675 |
24 apr 2024 | 3,7650 | 3,7750 | 3,6850 | 3,6850 | 3,6850 | 75.416 |
23 apr 2024 | 3,7600 | 3,7800 | 3,7250 | 3,7750 | 3,7750 | 173.005 |
22 apr 2024 | 3,7850 | 3,7850 | 3,6600 | 3,7150 | 3,7150 | 163.042 |
19 apr 2024 | 3,7650 | 3,8150 | 3,7500 | 3,7850 | 3,7850 | 209.502 |
18 apr 2024 | 3,6200 | 3,8000 | 3,6200 | 3,7950 | 3,7950 | 389.815 |
17 apr 2024 | 3,6900 | 3,7750 | 3,5650 | 3,5750 | 3,5750 | 928.181 |
16 apr 2024 | 3,4300 | 3,4300 | 3,3700 | 3,4100 | 3,4100 | 149.519 |
15 apr 2024 | 3,4300 | 3,4650 | 3,4050 | 3,4400 | 3,4400 | 139.697 |
12 apr 2024 | 3,4500 | 3,4650 | 3,4000 | 3,4000 | 3,4000 | 103.595 |
11 apr 2024 | 3,4600 | 3,4950 | 3,4000 | 3,4050 | 3,4050 | 139.039 |
10 apr 2024 | 3,4350 | 3,5300 | 3,4350 | 3,5200 | 3,5200 | 144.303 |
09 apr 2024 | 3,4300 | 3,5000 | 3,4300 | 3,4900 | 3,4900 | 77.414 |
08 apr 2024 | 3,4450 | 3,4900 | 3,4000 | 3,4900 | 3,4900 | 181.690 |
05 apr 2024 | 3,4600 | 3,5000 | 3,4450 | 3,5000 | 3,5000 | 122.987 |
04 apr 2024 | 3,4800 | 3,4950 | 3,4500 | 3,4800 | 3,4800 | 64.604 |
03 apr 2024 | 3,4500 | 3,4750 | 3,4000 | 3,4750 | 3,4750 | 101.954 |
02 apr 2024 | 3,4000 | 3,4900 | 3,4000 | 3,4500 | 3,4500 | 207.618 |
28 mar 2024 | 3,3700 | 3,3800 | 3,3400 | 3,3500 | 3,3500 | 112.580 |
27 mar 2024 | 3,3400 | 3,3800 | 3,3350 | 3,3450 | 3,3450 | - |
26 mar 2024 | 3,3800 | 3,3850 | 3,3150 | 3,3300 | 3,3300 | 210.066 |
25 mar 2024 | 3,4350 | 3,4350 | 3,3300 | 3,3650 | 3,3650 | 224.042 |
22 mar 2024 | 3,4500 | 3,4500 | 3,3750 | 3,3800 | 3,3800 | 58.051 |
21 mar 2024 | 3,4550 | 3,4600 | 3,3900 | 3,4200 | 3,4200 | 208.280 |
20 mar 2024 | 3,4900 | 3,5050 | 3,4250 | 3,4400 | 3,4400 | 94.691 |
19 mar 2024 | 3,5300 | 3,5300 | 3,4850 | 3,4900 | 3,4900 | 54.618 |
18 mar 2024 | 3,5550 | 3,5550 | 3,4600 | 3,5250 | 3,5250 | 137.945 |
15 mar 2024 | 3,6100 | 3,6600 | 3,5050 | 3,5050 | 3,5050 | 192.152 |
14 mar 2024 | 3,6100 | 3,7000 | 3,5600 | 3,5950 | 3,5950 | 367.946 |
13 mar 2024 | 3,4850 | 3,5750 | 3,4850 | 3,5550 | 3,5550 | 133.325 |
12 mar 2024 | 3,4700 | 3,5350 | 3,4450 | 3,5000 | 3,5000 | 150.203 |
11 mar 2024 | 3,4450 | 3,4700 | 3,3950 | 3,4700 | 3,4700 | 103.483 |
08 mar 2024 | 3,4200 | 3,4600 | 3,4050 | 3,4400 | 3,4400 | 85.094 |
07 mar 2024 | 3,3850 | 3,4500 | 3,3750 | 3,4350 | 3,4350 | 112.970 |
06 mar 2024 | 3,3800 | 3,4000 | 3,3450 | 3,3700 | 3,3700 | 86.054 |
05 mar 2024 | 3,3800 | 3,4000 | 3,3550 | 3,3700 | 3,3700 | 129.530 |
04 mar 2024 | 3,4500 | 3,4600 | 3,3900 | 3,4000 | 3,4000 | 134.804 |
01 mar 2024 | 3,4300 | 3,4350 | 3,3850 | 3,4150 | 3,4150 | 105.548 |
29 feb 2024 | 3,3950 | 3,4600 | 3,3250 | 3,3950 | 3,3950 | 443.921 |
28 feb 2024 | 3,4150 | 3,4400 | 3,3550 | 3,3900 | 3,3900 | 162.764 |
27 feb 2024 | 3,3900 | 3,4250 | 3,3600 | 3,4200 | 3,4200 | 211.526 |
26 feb 2024 | 3,6000 | 3,6000 | 3,3650 | 3,3650 | 3,3650 | 843.848 |
23 feb 2024 | 3,6050 | 3,6450 | 3,5550 | 3,6150 | 3,6150 | 327.722 |
22 feb 2024 | 3,6150 | 3,6450 | 3,5900 | 3,6250 | 3,6250 | 127.821 |
21 feb 2024 | 3,6200 | 3,6550 | 3,6000 | 3,6000 | 3,6000 | 90.015 |
20 feb 2024 | 3,6500 | 3,6500 | 3,5900 | 3,6100 | 3,6100 | 204.308 |
19 feb 2024 | 3,6200 | 3,6850 | 3,6150 | 3,6350 | 3,6350 | 138.972 |
16 feb 2024 | 3,6250 | 3,7350 | 3,6250 | 3,6950 | 3,6950 | 111.765 |
15 feb 2024 | 3,7550 | 3,7550 | 3,6500 | 3,6600 | 3,6600 | 58.117 |
14 feb 2024 | 3,6700 | 3,7150 | 3,6000 | 3,6850 | 3,6850 | 82.123 |
13 feb 2024 | 3,7400 | 3,7400 | 3,6350 | 3,6750 | 3,6750 | 123.780 |
12 feb 2024 | 3,6650 | 3,7550 | 3,6600 | 3,6950 | 3,6950 | 129.241 |
09 feb 2024 | 3,6500 | 3,6700 | 3,6100 | 3,6250 | 3,6250 | 47.328 |
08 feb 2024 | 3,6550 | 3,6550 | 3,6100 | 3,6350 | 3,6350 | 85.699 |
07 feb 2024 | 3,6050 | 3,7200 | 3,6050 | 3,6150 | 3,6150 | 135.786 |
06 feb 2024 | 3,7050 | 3,7100 | 3,6200 | 3,7000 | 3,7000 | 63.821 |
05 feb 2024 | 3,8000 | 3,8200 | 3,6950 | 3,7050 | 3,7050 | 158.591 |
02 feb 2024 | 3,8200 | 3,8250 | 3,7850 | 3,7850 | 3,7850 | 80.454 |
01 feb 2024 | 3,8250 | 3,8250 | 3,7700 | 3,7750 | 3,7750 | 67.249 |
31 gen 2024 | 3,8250 | 3,8400 | 3,8000 | 3,8200 | 3,8200 | 84.698 |
30 gen 2024 | 3,8050 | 3,8450 | 3,8000 | 3,8200 | 3,8200 | 117.435 |
29 gen 2024 | 3,7500 | 3,8050 | 3,7200 | 3,8050 | 3,8050 | 112.153 |
26 gen 2024 | 3,7800 | 3,7900 | 3,7100 | 3,7650 | 3,7650 | 155.599 |
25 gen 2024 | 3,7700 | 3,7700 | 3,6900 | 3,7500 | 3,7500 | 57.770 |
24 gen 2024 | 3,7050 | 3,7950 | 3,7050 | 3,7700 | 3,7700 | 66.391 |
23 gen 2024 | 3,7900 | 3,8000 | 3,7400 | 3,7400 | 3,7400 | 66.911 |
22 gen 2024 | 3,7050 | 3,8050 | 3,6750 | 3,7650 | 3,7650 | 161.120 |
19 gen 2024 | 3,6450 | 3,7100 | 3,6450 | 3,6800 | 3,6800 | 38.461 |
18 gen 2024 | 3,6850 | 3,6900 | 3,6450 | 3,6800 | 3,6800 | 45.239 |
17 gen 2024 | 3,6700 | 3,6850 | 3,6200 | 3,6500 | 3,6500 | 84.658 |
16 gen 2024 | 3,6000 | 3,7000 | 3,6000 | 3,6700 | 3,6700 | 85.490 |
15 gen 2024 | 3,6550 | 3,6900 | 3,5850 | 3,6800 | 3,6800 | 94.633 |
12 gen 2024 | 3,6400 | 3,6700 | 3,5800 | 3,6400 | 3,6400 | 159.006 |
11 gen 2024 | 3,6750 | 3,6850 | 3,5950 | 3,5950 | 3,5950 | 108.577 |
10 gen 2024 | 3,6550 | 3,7000 | 3,6250 | 3,6300 | 3,6300 | 175.164 |
09 gen 2024 | 3,6400 | 3,6800 | 3,6150 | 3,6700 | 3,6700 | 100.004 |
08 gen 2024 | 3,6250 | 3,6550 | 3,5800 | 3,6550 | 3,6550 | 99.062 |
05 gen 2024 | 3,6200 | 3,6600 | 3,6000 | 3,6250 | 3,6250 | 93.335 |
04 gen 2024 | 3,6550 | 3,6600 | 3,6050 | 3,6350 | 3,6350 | 53.645 |
03 gen 2024 | 3,6050 | 3,6350 | 3,5850 | 3,5900 | 3,5900 | 93.101 |
02 gen 2024 | 3,6100 | 3,6500 | 3,5800 | 3,6500 | 3,6500 | 82.529 |
29 dic 2023 | 3,5950 | 3,6250 | 3,5700 | 3,6000 | 3,6000 | 95.936 |
28 dic 2023 | 3,6000 | 3,6150 | 3,5800 | 3,6000 | 3,6000 | 73.004 |
27 dic 2023 | 3,6000 | 3,6450 | 3,5900 | 3,6150 | 3,6150 | 95.583 |
22 dic 2023 | 3,6750 | 3,6750 | 3,6000 | 3,6100 | 3,6100 | 70.998 |
21 dic 2023 | 3,6350 | 3,6900 | 3,6300 | 3,6600 | 3,6600 | 185.833 |
20 dic 2023 | 3,6500 | 3,6800 | 3,6450 | 3,6600 | 3,6600 | 95.701 |
19 dic 2023 | 3,6000 | 3,7000 | 3,6000 | 3,6900 | 3,6900 | 96.000 |
18 dic 2023 | 3,6400 | 3,6550 | 3,5950 | 3,6250 | 3,6250 | 132.170 |
15 dic 2023 | 3,6750 | 3,7300 | 3,6500 | 3,6550 | 3,6550 | 160.059 |
14 dic 2023 | 3,5900 | 3,6900 | 3,5800 | 3,6650 | 3,6650 | 146.861 |
13 dic 2023 | 3,6000 | 3,6000 | 3,5250 | 3,5550 | 3,5550 | 121.831 |
12 dic 2023 | 3,6050 | 3,6150 | 3,5700 | 3,5750 | 3,5750 | 166.949 |
11 dic 2023 | 3,6200 | 3,6650 | 3,5800 | 3,6000 | 3,6000 | 196.838 |
08 dic 2023 | 3,6150 | 3,6550 | 3,5850 | 3,6250 | 3,6250 | 84.128 |
07 dic 2023 | 3,6400 | 3,6750 | 3,5800 | 3,6000 | 3,6000 | 158.806 |
06 dic 2023 | 3,7350 | 3,7650 | 3,6650 | 3,7500 | 3,7500 | 120.745 |
05 dic 2023 | 3,6500 | 3,7600 | 3,6500 | 3,7400 | 3,7400 | 90.685 |
04 dic 2023 | 3,7550 | 3,7600 | 3,6800 | 3,6950 | 3,6950 | 92.003 |
*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...