Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 3,5750 | 3,5750 | 3,4900 | 3,5050 | 3,5050 | 3.080 |
13 giu 2024 | 3,4900 | 3,6400 | 3,4900 | 3,6300 | 3,6300 | 489 |
12 giu 2024 | 3,5000 | 3,5300 | 3,4950 | 3,5300 | 3,5300 | 1.100 |
11 giu 2024 | 3,5100 | 3,5200 | 3,4700 | 3,4950 | 3,4950 | 1.560 |
10 giu 2024 | 3,5650 | 3,5650 | 3,5100 | 3,5100 | 3,5100 | 7.257 |
07 giu 2024 | 3,5850 | 3,6350 | 3,5850 | 3,5850 | 3,5850 | 2.350 |
06 giu 2024 | 3,6700 | 3,6700 | 3,5850 | 3,5850 | 3,5850 | 11.703 |
05 giu 2024 | 3,7050 | 3,7050 | 3,6800 | 3,6800 | 3,6800 | 822 |
04 giu 2024 | 3,8450 | 3,8600 | 3,6900 | 3,7350 | 3,7350 | 6.747 |
03 giu 2024 | 3,9450 | 3,9450 | 3,8200 | 3,8300 | 3,8300 | 28.318 |
31 mag 2024 | 4,1250 | 4,1750 | 4,1000 | 4,1450 | 4,1450 | 13.010 |
30 mag 2024 | 4,1350 | 4,2000 | 4,1350 | 4,1550 | 4,1550 | 20.345 |
29 mag 2024 | 4,2450 | 4,2550 | 4,2050 | 4,2100 | 4,2100 | 4.437 |
28 mag 2024 | 4,1450 | 4,2200 | 4,1450 | 4,1950 | 4,1950 | 2.115 |
27 mag 2024 | 4,1000 | 4,1700 | 4,1000 | 4,1700 | 4,1700 | 2.603 |
24 mag 2024 | 4,1200 | 4,1200 | 4,0750 | 4,0900 | 4,0900 | 5.060 |
23 mag 2024 | 4,0950 | 4,1500 | 4,0950 | 4,1500 | 4,1500 | 600 |
22 mag 2024 | 4,1050 | 4,1650 | 4,1050 | 4,1650 | 4,1650 | 50 |
21 mag 2024 | 4,1500 | 4,1500 | 4,1050 | 4,1050 | 4,1050 | 2.284 |
20 mag 2024 | 4,1850 | 4,1850 | 4,1250 | 4,1350 | 4,1350 | 1.100 |
17 mag 2024 | 4,0150 | 4,1150 | 4,0150 | 4,1150 | 4,1150 | 4.750 |
16 mag 2024 | 4,0100 | 4,0550 | 4,0100 | 4,0250 | 4,0250 | 1.468 |
15 mag 2024 | 3,9950 | 3,9950 | 3,9900 | 3,9900 | 3,9900 | 10 |
14 mag 2024 | 4,0200 | 4,0500 | 3,9950 | 4,0200 | 4,0200 | 2.516 |
13 mag 2024 | 4,1800 | 4,1800 | 4,0300 | 4,0300 | 4,0300 | 4.909 |
10 mag 2024 | 4,1450 | 4,2000 | 4,1350 | 4,1350 | 4,1350 | 3.540 |
09 mag 2024 | 4,1150 | 4,1700 | 4,1000 | 4,1700 | 4,1700 | 2.100 |
08 mag 2024 | 4,2000 | 4,3050 | 4,1500 | 4,1800 | 4,1800 | 43.841 |
07 mag 2024 | 3,9050 | 3,9900 | 3,8800 | 3,9900 | 3,9900 | 25.025 |
06 mag 2024 | 3,8650 | 3,9250 | 3,8650 | 3,9250 | 3,9250 | 6.257 |
03 mag 2024 | 3,8950 | 3,8950 | 3,8100 | 3,8150 | 3,8150 | 4.942 |
02 mag 2024 | 3,8750 | 3,9050 | 3,8500 | 3,8850 | 3,8850 | 18.520 |
30 apr 2024 | 3,6450 | 3,6450 | 3,6450 | 3,6450 | 3,6450 | - |
29 apr 2024 | 3,6300 | 3,6950 | 3,6300 | 3,6950 | 3,6950 | 1.840 |
26 apr 2024 | 3,5900 | 3,7000 | 3,5900 | 3,6600 | 3,6600 | 2.600 |
25 apr 2024 | 3,6700 | 3,6700 | 3,6150 | 3,6150 | 3,6150 | 2.100 |
24 apr 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
23 apr 2024 | 3,6850 | 3,7700 | 3,6850 | 3,7700 | 3,7700 | 710 |
22 apr 2024 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 30 |
19 apr 2024 | 3,7600 | 3,7900 | 3,7600 | 3,7800 | 3,7800 | 4.900 |
18 apr 2024 | 3,6550 | 3,7500 | 3,6550 | 3,7500 | 3,7500 | 734 |
17 apr 2024 | 3,6750 | 3,7000 | 3,5600 | 3,6000 | 3,6000 | 14.460 |
16 apr 2024 | 3,4050 | 3,6100 | 3,4050 | 3,6050 | 3,6050 | 3.330 |
15 apr 2024 | 3,4750 | 3,4750 | 3,4300 | 3,4300 | 3,4300 | 20 |
12 apr 2024 | 3,3950 | 3,4500 | 3,3950 | 3,4500 | 3,4500 | 300 |
11 apr 2024 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | - |
10 apr 2024 | 3,4550 | 3,5250 | 3,4550 | 3,5050 | 3,5050 | 275 |
09 apr 2024 | 3,4550 | 3,4950 | 3,4450 | 3,4500 | 3,4500 | 6.150 |
08 apr 2024 | 3,4100 | 3,4700 | 3,3700 | 3,4700 | 3,4700 | 4.420 |
05 apr 2024 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | - |
04 apr 2024 | 3,4500 | 3,4700 | 3,4500 | 3,4700 | 3,4700 | 620 |
03 apr 2024 | 3,4350 | 3,4650 | 3,4300 | 3,4650 | 3,4650 | 287 |
02 apr 2024 | 3,4100 | 3,4950 | 3,4100 | 3,4500 | 3,4500 | 5.100 |
28 mar 2024 | 3,3750 | 3,3750 | 3,3300 | 3,3300 | 3,3300 | 1.700 |
27 mar 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | - |
26 mar 2024 | 3,3450 | 3,3650 | 3,3200 | 3,3500 | 3,3500 | 44.650 |
25 mar 2024 | 3,3950 | 3,3950 | 3,3750 | 3,3750 | 3,3750 | 3.200 |
22 mar 2024 | 3,3850 | 3,4150 | 3,3850 | 3,3950 | 3,3950 | 1.860 |
21 mar 2024 | 3,4250 | 3,4250 | 3,4150 | 3,4150 | 3,4150 | 2.000 |
20 mar 2024 | 3,4950 | 3,4950 | 3,4450 | 3,4450 | 3,4450 | 1.024 |
19 mar 2024 | 3,4750 | 3,5050 | 3,4750 | 3,5000 | 3,5000 | 800 |
18 mar 2024 | 3,5750 | 3,5750 | 3,4800 | 3,5450 | 3,5450 | 1.610 |
15 mar 2024 | 3,5750 | 3,5750 | 3,5250 | 3,5250 | 3,5250 | 20 |
14 mar 2024 | 3,7500 | 3,7500 | 3,5650 | 3,6250 | 3,6250 | 4.150 |
13 mar 2024 | 3,5350 | 3,6300 | 3,4850 | 3,6300 | 3,6300 | 3.876 |
12 mar 2024 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | - |
11 mar 2024 | 3,4350 | 3,4750 | 3,4300 | 3,4500 | 3,4500 | 2.019 |
08 mar 2024 | 3,4750 | 3,4750 | 3,4000 | 3,4450 | 3,4450 | 2.560 |
07 mar 2024 | 3,3600 | 3,4400 | 3,3600 | 3,4400 | 3,4400 | 3.455 |
06 mar 2024 | 3,3600 | 3,3950 | 3,3600 | 3,3950 | 3,3950 | 30 |
05 mar 2024 | 3,3800 | 3,3950 | 3,3650 | 3,3650 | 3,3650 | 1.517 |
04 mar 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 1.110 |
01 mar 2024 | 3,4200 | 3,4300 | 3,3900 | 3,4200 | 3,4200 | 2.291 |
29 feb 2024 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | - |
28 feb 2024 | 3,4250 | 3,4300 | 3,3550 | 3,3850 | 3,3850 | 9.950 |
27 feb 2024 | 3,4050 | 3,4150 | 3,3650 | 3,3650 | 3,3650 | 7.750 |
26 feb 2024 | 3,5600 | 3,5600 | 3,3750 | 3,3750 | 3,3750 | 14.856 |
23 feb 2024 | 3,6150 | 3,6150 | 3,5850 | 3,5850 | 3,5850 | 100 |
22 feb 2024 | 3,6200 | 3,6350 | 3,6200 | 3,6350 | 3,6350 | 580 |
21 feb 2024 | 3,6650 | 3,6650 | 3,6300 | 3,6300 | 3,6300 | 3.300 |
20 feb 2024 | 3,6300 | 3,6300 | 3,6000 | 3,6000 | 3,6000 | 1.425 |
19 feb 2024 | 3,7200 | 3,7200 | 3,6100 | 3,6100 | 3,6100 | 4.640 |
16 feb 2024 | 3,6650 | 3,7250 | 3,6650 | 3,7250 | 3,7250 | 1.026 |
15 feb 2024 | 3,6650 | 3,7100 | 3,6650 | 3,7000 | 3,7000 | 210 |
14 feb 2024 | 3,6650 | 3,7700 | 3,6650 | 3,6700 | 3,6700 | 6.550 |
13 feb 2024 | 3,6950 | 3,6950 | 3,6550 | 3,6550 | 3,6550 | 600 |
12 feb 2024 | 3,6650 | 3,7100 | 3,6650 | 3,7100 | 3,7100 | 5.122 |
09 feb 2024 | 3,6350 | 3,7250 | 3,6150 | 3,7250 | 3,7250 | 8.500 |
08 feb 2024 | 3,6250 | 3,6800 | 3,6250 | 3,6800 | 3,6800 | 291 |
07 feb 2024 | 3,6550 | 3,6800 | 3,6250 | 3,6350 | 3,6350 | 1.230 |
06 feb 2024 | 3,6950 | 3,6950 | 3,6950 | 3,6950 | 3,6950 | 350 |
05 feb 2024 | 3,7550 | 3,7550 | 3,7150 | 3,7150 | 3,7150 | 3.502 |
02 feb 2024 | 3,7800 | 3,7850 | 3,7800 | 3,7850 | 3,7850 | 33 |
01 feb 2024 | 3,8000 | 3,8100 | 3,7250 | 3,7300 | 3,7300 | 21.929 |
31 gen 2024 | 3,7900 | 3,8300 | 3,7900 | 3,7900 | 3,7900 | 8.130 |
30 gen 2024 | 3,7650 | 3,8100 | 3,7650 | 3,8100 | 3,8100 | 500 |
29 gen 2024 | 3,7900 | 3,7950 | 3,7550 | 3,7950 | 3,7950 | 543 |
26 gen 2024 | 3,7300 | 3,7500 | 3,7300 | 3,7500 | 3,7500 | 1.018 |
25 gen 2024 | 3,7750 | 3,7750 | 3,7750 | 3,7750 | 3,7750 | 133 |
24 gen 2024 | 3,7550 | 3,7550 | 3,7550 | 3,7550 | 3,7550 | - |
*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...