Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 1.000 |
01 mag 2024 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | 500 |
30 apr 2024 | 4,3100 | 4,5631 | 4,3100 | 4,4400 | 4,4400 | 6.700 |
29 apr 2024 | 4,4200 | 4,4999 | 4,3300 | 4,3850 | 4,3850 | 3.300 |
26 apr 2024 | 4,3200 | 4,4200 | 4,2980 | 4,3200 | 4,3200 | 11.200 |
25 apr 2024 | 4,8000 | 4,8000 | 4,3500 | 4,4000 | 4,4000 | 21.500 |
24 apr 2024 | 4,8942 | 4,8942 | 4,8100 | 4,8100 | 4,8100 | 9.200 |
23 apr 2024 | 4,8600 | 4,9299 | 4,8200 | 4,8201 | 4,8201 | 9.600 |
22 apr 2024 | 4,8100 | 4,9700 | 4,8100 | 4,8301 | 4,8301 | 37.000 |
19 apr 2024 | 4,8100 | 4,8750 | 4,8100 | 4,8100 | 4,8100 | 22.300 |
18 apr 2024 | 4,9200 | 5,0000 | 4,8100 | 4,8100 | 4,8100 | 14.500 |
17 apr 2024 | 5,1200 | 5,2950 | 4,9000 | 4,9950 | 4,9950 | 19.000 |
16 apr 2024 | 5,2000 | 5,3016 | 5,2000 | 5,2000 | 5,2000 | 4.300 |
15 apr 2024 | 5,2000 | 5,6165 | 5,2000 | 5,2100 | 5,2100 | 7.900 |
12 apr 2024 | 5,2400 | 5,3839 | 5,2000 | 5,2100 | 5,2100 | 4.100 |
11 apr 2024 | 5,4700 | 5,6500 | 5,2200 | 5,4650 | 5,4650 | 6.100 |
10 apr 2024 | 5,5200 | 5,5950 | 5,5101 | 5,5950 | 5,5950 | 2.200 |
09 apr 2024 | 5,5000 | 5,6400 | 5,4773 | 5,6400 | 5,6400 | 3.400 |
08 apr 2024 | 5,6700 | 5,8500 | 5,5300 | 5,5300 | 5,5300 | 17.500 |
05 apr 2024 | 5,6400 | 5,7300 | 5,5100 | 5,5200 | 5,5200 | 13.700 |
04 apr 2024 | 5,5867 | 5,7300 | 5,4200 | 5,5257 | 5,5257 | 6.900 |
03 apr 2024 | 5,6300 | 5,7899 | 5,4201 | 5,5000 | 5,5000 | 27.100 |
02 apr 2024 | 5,6600 | 5,6800 | 5,4699 | 5,6200 | 5,6200 | 13.000 |
01 apr 2024 | 5,2100 | 5,8000 | 5,2100 | 5,5600 | 5,5600 | 62.600 |
28 mar 2024 | 5,2000 | 5,4000 | 5,1000 | 5,2100 | 5,2100 | 14.500 |
27 mar 2024 | 5,1800 | 5,3700 | 5,0206 | 5,1500 | 5,1500 | 11.400 |
26 mar 2024 | 5,3200 | 5,3200 | 5,0002 | 5,0900 | 5,0900 | 35.100 |
25 mar 2024 | 5,2200 | 5,6000 | 5,1754 | 5,4200 | 5,4200 | 9.400 |
22 mar 2024 | 5,4000 | 5,4657 | 5,1500 | 5,1900 | 5,1900 | 11.800 |
21 mar 2024 | 5,4100 | 5,8150 | 5,1400 | 5,2900 | 5,2900 | 58.600 |
20 mar 2024 | 5,3400 | 5,4199 | 5,0601 | 5,2700 | 5,2700 | 15.100 |
19 mar 2024 | 5,3800 | 5,4100 | 5,0800 | 5,1400 | 5,1400 | 28.200 |
18 mar 2024 | 5,3900 | 5,8300 | 4,9100 | 5,2300 | 5,2300 | 48.700 |
15 mar 2024 | 5,2900 | 5,3600 | 4,8000 | 5,3600 | 5,3600 | 64.800 |
14 mar 2024 | 5,9300 | 6,0750 | 5,0500 | 5,1850 | 5,1850 | 53.400 |
13 mar 2024 | 6,3700 | 6,3700 | 5,8900 | 5,8900 | 5,8900 | 54.900 |
12 mar 2024 | 6,2000 | 6,4997 | 6,1502 | 6,2500 | 6,2500 | 59.900 |
11 mar 2024 | 6,0100 | 6,7399 | 6,0100 | 6,4500 | 6,4500 | 108.500 |
08 mar 2024 | 6,0100 | 7,4444 | 5,7900 | 6,2500 | 6,2500 | 585.400 |
07 mar 2024 | 7,9700 | 10,2812 | 5,6800 | 6,3000 | 6,3000 | 7.918.700 |
06 mar 2024 | 4,6700 | 5,8800 | 4,3900 | 4,7600 | 4,7600 | 3.570.800 |
05 mar 2024 | 4,2050 | 4,2050 | 4,0900 | 4,1290 | 4,1290 | 12.000 |
04 mar 2024 | 4,2400 | 4,2400 | 4,0000 | 4,0600 | 4,0600 | 12.900 |
01 mar 2024 | 4,2448 | 4,2845 | 4,2021 | 4,2845 | 4,2845 | 4.200 |
29 feb 2024 | 4,4100 | 4,4350 | 4,1600 | 4,1600 | 4,1600 | 9.600 |
28 feb 2024 | 4,2200 | 4,3900 | 4,2200 | 4,3900 | 4,3900 | 3.000 |
27 feb 2024 | 4,1579 | 4,4799 | 4,1500 | 4,3042 | 4,3042 | 5.500 |
26 feb 2024 | 4,0300 | 4,2800 | 3,9732 | 4,2800 | 4,2800 | 3.700 |
23 feb 2024 | 4,1175 | 4,1600 | 3,9300 | 4,0300 | 4,0300 | 7.300 |
22 feb 2024 | 4,2100 | 4,2999 | 4,2000 | 4,2000 | 4,2000 | 7.700 |
21 feb 2024 | 4,3000 | 4,3179 | 4,3000 | 4,3000 | 4,3000 | 1.700 |
20 feb 2024 | 4,2200 | 4,4050 | 4,2200 | 4,3100 | 4,3100 | 5.700 |
16 feb 2024 | 4,3250 | 4,3500 | 4,2293 | 4,2293 | 4,2293 | 4.800 |
15 feb 2024 | 4,3187 | 4,3199 | 4,2300 | 4,2300 | 4,2300 | 3.100 |
14 feb 2024 | 4,2341 | 4,3499 | 4,2341 | 4,3499 | 4,3499 | 2.500 |
13 feb 2024 | 4,2100 | 4,3500 | 4,2100 | 4,2100 | 4,2100 | 13.000 |
12 feb 2024 | 4,2100 | 4,3599 | 4,2100 | 4,2200 | 4,2200 | 5.300 |
09 feb 2024 | 4,2200 | 4,3684 | 4,2100 | 4,2940 | 4,2940 | 4.200 |
08 feb 2024 | 4,3000 | 4,3194 | 4,2300 | 4,2300 | 4,2300 | 2.000 |
07 feb 2024 | 4,2200 | 4,3500 | 4,2200 | 4,2495 | 4,2495 | 6.700 |
06 feb 2024 | 4,2300 | 4,2500 | 4,2300 | 4,2500 | 4,2500 | 1.000 |
05 feb 2024 | 4,2300 | 4,2429 | 4,2200 | 4,2201 | 4,2201 | 1.700 |
02 feb 2024 | 4,3000 | 4,3076 | 4,2200 | 4,2550 | 4,2550 | 6.000 |
01 feb 2024 | 4,2316 | 4,2763 | 4,2200 | 4,2346 | 4,2346 | 5.200 |
31 gen 2024 | 4,2400 | 4,2899 | 4,2300 | 4,2300 | 4,2300 | 7.500 |
30 gen 2024 | 4,2400 | 4,3009 | 4,2400 | 4,2400 | 4,2400 | 1.600 |
29 gen 2024 | 4,2700 | 4,2700 | 4,2664 | 4,2664 | 4,2664 | 700 |
26 gen 2024 | 4,2500 | 4,3499 | 4,2499 | 4,3000 | 4,3000 | 10.300 |
25 gen 2024 | 4,2200 | 4,2500 | 4,2200 | 4,2497 | 4,2497 | 7.500 |
24 gen 2024 | 4,2900 | 4,3500 | 4,2550 | 4,3300 | 4,3300 | 4.600 |
23 gen 2024 | 4,2500 | 4,3550 | 4,2500 | 4,3550 | 4,3550 | 3.700 |
22 gen 2024 | 4,2000 | 4,4096 | 4,2000 | 4,2500 | 4,2500 | 7.600 |
19 gen 2024 | 4,2000 | 4,3700 | 4,2000 | 4,2300 | 4,2300 | 6.400 |
18 gen 2024 | 4,3500 | 4,4800 | 4,2500 | 4,3750 | 4,3750 | 13.600 |
17 gen 2024 | 4,2900 | 4,5497 | 4,2801 | 4,4341 | 4,4341 | 5.700 |
16 gen 2024 | 4,5000 | 4,6092 | 4,3400 | 4,3400 | 4,3400 | 7.800 |
12 gen 2024 | 4,5000 | 4,7185 | 4,5000 | 4,5001 | 4,5001 | 2.500 |
11 gen 2024 | 4,5501 | 4,6405 | 4,5004 | 4,5200 | 4,5200 | 8.100 |
10 gen 2024 | 4,5498 | 4,6800 | 4,5498 | 4,6045 | 4,6045 | 3.300 |
09 gen 2024 | 4,6081 | 4,6200 | 4,5500 | 4,6200 | 4,6200 | 7.200 |
08 gen 2024 | 4,7399 | 4,7399 | 4,5700 | 4,6285 | 4,6285 | 2.500 |
05 gen 2024 | 4,5900 | 4,6500 | 4,5200 | 4,6500 | 4,6500 | 4.400 |
04 gen 2024 | 4,6700 | 4,7299 | 4,6350 | 4,7299 | 4,7299 | 1.000 |
03 gen 2024 | 4,6400 | 4,6499 | 4,5320 | 4,5800 | 4,5800 | 2.400 |
02 gen 2024 | 4,6600 | 4,7500 | 4,5701 | 4,6004 | 4,6004 | 3.000 |
29 dic 2023 | 4,6000 | 4,7500 | 4,5900 | 4,6100 | 4,6100 | 11.400 |
28 dic 2023 | 4,5817 | 4,7351 | 4,5817 | 4,6500 | 4,6500 | 7.700 |
27 dic 2023 | 4,6650 | 4,7900 | 4,6000 | 4,7899 | 4,7899 | 9.100 |
26 dic 2023 | 4,8900 | 4,9000 | 4,5700 | 4,7200 | 4,7200 | 17.600 |
22 dic 2023 | 4,6100 | 4,9050 | 4,5401 | 4,7300 | 4,7300 | 5.300 |
21 dic 2023 | 4,4400 | 4,6800 | 4,4400 | 4,6500 | 4,6500 | 27.000 |
20 dic 2023 | 4,6100 | 6,6000 | 4,4200 | 4,6600 | 4,6600 | 233.500 |
19 dic 2023 | 4,6400 | 4,6800 | 4,5503 | 4,6600 | 4,6600 | 7.700 |
18 dic 2023 | 4,6700 | 4,6700 | 4,5700 | 4,6500 | 4,6500 | 2.000 |
15 dic 2023 | 4,6350 | 4,7200 | 4,6350 | 4,6700 | 4,6700 | 2.800 |
14 dic 2023 | 4,5700 | 4,7100 | 4,5124 | 4,6050 | 4,6050 | 8.300 |
13 dic 2023 | 4,5500 | 4,6300 | 4,5500 | 4,5700 | 4,5700 | 2.900 |
12 dic 2023 | 4,4825 | 4,7400 | 4,4400 | 4,5500 | 4,5500 | 30.300 |
11 dic 2023 | 4,3958 | 4,5000 | 4,3500 | 4,3500 | 4,3500 | 3.600 |
08 dic 2023 | 4,5550 | 4,5550 | 4,4500 | 4,4600 | 4,4600 | 2.800 |
*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...