Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 3,4200 | 3,4500 | 3,4000 | 3,4400 | 3,4400 | 25.830 |
25 apr 2024 | 3,4500 | 3,4800 | 3,3700 | 3,4600 | 3,4600 | 55.979 |
24 apr 2024 | 3,4700 | 3,5000 | 3,4200 | 3,4600 | 3,4600 | 90.034 |
23 apr 2024 | 3,5900 | 3,5900 | 3,5000 | 3,5500 | 3,5500 | 9.300 |
22 apr 2024 | 3,5500 | 3,5500 | 3,5100 | 3,5400 | 3,5400 | 4.450 |
19 apr 2024 | 3,5200 | 3,5500 | 3,4500 | 3,5200 | 3,5200 | 2.920 |
18 apr 2024 | 3,5100 | 3,5100 | 3,4400 | 3,5000 | 3,5000 | 25.576 |
17 apr 2024 | 3,4900 | 3,5600 | 3,4600 | 3,4900 | 3,4900 | 40.094 |
16 apr 2024 | 3,5100 | 3,5500 | 3,4500 | 3,5200 | 3,5200 | 60.347 |
15 apr 2024 | 3,5500 | 3,6000 | 3,5300 | 3,5300 | 3,5300 | 14.968 |
12 apr 2024 | 3,6800 | 3,6800 | 3,5500 | 3,6000 | 3,6000 | 13.479 |
11 apr 2024 | 3,6100 | 3,6500 | 3,5900 | 3,6300 | 3,6300 | 33.894 |
10 apr 2024 | 3,6800 | 3,7300 | 3,6600 | 3,6800 | 3,6800 | 30.146 |
09 apr 2024 | 3,6900 | 3,7500 | 3,6100 | 3,7000 | 3,7000 | 136.800 |
08 apr 2024 | 3,5200 | 3,5500 | 3,5000 | 3,5400 | 3,5400 | 6.338 |
05 apr 2024 | 3,5700 | 3,6100 | 3,4500 | 3,5000 | 3,5000 | 40.359 |
04 apr 2024 | 3,6300 | 3,6300 | 3,5900 | 3,6000 | 3,6000 | 28.093 |
03 apr 2024 | 3,7300 | 3,7300 | 3,5800 | 3,6200 | 3,6200 | 32.315 |
02 apr 2024 | 3,8200 | 3,8200 | 3,6200 | 3,7100 | 3,7100 | 38.459 |
28 mar 2024 | 3,6800 | 3,7300 | 3,6500 | 3,7200 | 3,7200 | 19.235 |
27 mar 2024 | 3,6000 | 3,6800 | 3,5700 | 3,6700 | 3,6700 | 29.350 |
26 mar 2024 | 3,6300 | 3,7200 | 3,5900 | 3,6000 | 3,6000 | 58.840 |
25 mar 2024 | 3,7000 | 3,7000 | 3,6100 | 3,6600 | 3,6600 | 17.253 |
22 mar 2024 | 3,6600 | 3,7000 | 3,6100 | 3,6700 | 3,6700 | 18.100 |
21 mar 2024 | 3,7500 | 3,7500 | 3,6100 | 3,6500 | 3,6500 | 21.514 |
20 mar 2024 | 3,6000 | 3,6800 | 3,5900 | 3,6800 | 3,6800 | 41.221 |
19 mar 2024 | 3,6000 | 3,6400 | 3,5800 | 3,6000 | 3,6000 | 25.997 |
18 mar 2024 | 3,5900 | 3,6300 | 3,5100 | 3,6000 | 3,6000 | 51.019 |
15 mar 2024 | 3,5600 | 3,6200 | 3,5300 | 3,5900 | 3,5900 | 47.957 |
14 mar 2024 | 3,6100 | 3,6200 | 3,5200 | 3,6200 | 3,6200 | 17.467 |
13 mar 2024 | 3,6500 | 3,6500 | 3,5400 | 3,5500 | 3,5500 | 23.117 |
12 mar 2024 | 3,5300 | 3,6200 | 3,4800 | 3,5900 | 3,5900 | 44.686 |
11 mar 2024 | 3,5500 | 3,5700 | 3,5100 | 3,5200 | 3,5200 | 5.713 |
08 mar 2024 | 3,5500 | 3,6000 | 3,5200 | 3,5800 | 3,5800 | 35.425 |
07 mar 2024 | 3,6800 | 3,7000 | 3,5600 | 3,6000 | 3,6000 | 13.610 |
06 mar 2024 | 3,5800 | 3,6900 | 3,5000 | 3,6700 | 3,6700 | 79.632 |
05 mar 2024 | 3,5500 | 3,5700 | 3,4800 | 3,5600 | 3,5600 | 80.000 |
04 mar 2024 | 3,5700 | 3,5900 | 3,5200 | 3,5700 | 3,5700 | 25.000 |
01 mar 2024 | 3,5300 | 3,6000 | 3,5000 | 3,5500 | 3,5500 | 59.000 |
29 feb 2024 | 3,5600 | 3,5600 | 3,4500 | 3,5400 | 3,5400 | 20.000 |
28 feb 2024 | 3,5500 | 3,5500 | 3,4900 | 3,5000 | 3,5000 | 19.000 |
27 feb 2024 | 3,5200 | 3,5200 | 3,3300 | 3,5100 | 3,5100 | 129.000 |
26 feb 2024 | 3,6200 | 3,6200 | 3,5300 | 3,5300 | 3,5300 | 46.000 |
23 feb 2024 | 3,5500 | 3,6400 | 3,5500 | 3,6000 | 3,6000 | 49.000 |
22 feb 2024 | 3,5300 | 3,5700 | 3,5200 | 3,5400 | 3,5400 | 31.000 |
21 feb 2024 | 3,6000 | 3,6300 | 3,5500 | 3,5500 | 3,5500 | 29.000 |
20 feb 2024 | 3,5600 | 3,6000 | 3,5500 | 3,5900 | 3,5900 | 15.000 |
19 feb 2024 | 3,5500 | 3,5900 | 3,5400 | 3,5700 | 3,5700 | 19.000 |
16 feb 2024 | 3,5400 | 3,5500 | 3,5100 | 3,5400 | 3,5400 | 11.000 |
15 feb 2024 | 3,5200 | 3,5500 | 3,4800 | 3,5000 | 3,5000 | 71.000 |
14 feb 2024 | 3,5000 | 3,5500 | 3,4800 | 3,5200 | 3,5200 | 46.000 |
13 feb 2024 | 3,5800 | 3,5900 | 3,4800 | 3,4900 | 3,4900 | 143.000 |
12 feb 2024 | 3,6500 | 3,7000 | 3,5400 | 3,6000 | 3,6000 | 142.000 |
09 feb 2024 | 3,5900 | 3,5900 | 3,5200 | 3,5400 | 3,5400 | 32.000 |
08 feb 2024 | 3,7000 | 3,7000 | 3,5600 | 3,6300 | 3,6300 | 57.000 |
07 feb 2024 | 3,6500 | 3,7300 | 3,5200 | 3,7300 | 3,7300 | 105.000 |
06 feb 2024 | 3,7300 | 3,7400 | 3,6700 | 3,7000 | 3,7000 | 48.000 |
05 feb 2024 | 3,7300 | 3,7800 | 3,7000 | 3,7200 | 3,7200 | 46.000 |
02 feb 2024 | 3,7200 | 3,7400 | 3,7000 | 3,7400 | 3,7400 | 22.000 |
01 feb 2024 | 3,7100 | 3,7200 | 3,6200 | 3,7200 | 3,7200 | 93.000 |
31 gen 2024 | 3,7100 | 3,8000 | 3,6600 | 3,7100 | 3,7100 | 79.000 |
30 gen 2024 | 3,8300 | 3,8300 | 3,7000 | 3,7100 | 3,7100 | 67.000 |
29 gen 2024 | 3,7700 | 3,8700 | 3,6500 | 3,8300 | 3,8300 | 242.000 |
26 gen 2024 | 3,5600 | 3,8700 | 3,5600 | 3,7000 | 3,7000 | 421.000 |
25 gen 2024 | 3,5500 | 3,5500 | 3,4800 | 3,5500 | 3,5500 | 93.000 |
24 gen 2024 | 3,4700 | 3,5000 | 3,4000 | 3,5000 | 3,5000 | 15.000 |
23 gen 2024 | 3,5000 | 3,5000 | 3,4600 | 3,4800 | 3,4800 | 13.000 |
22 gen 2024 | 3,5000 | 3,5100 | 3,4900 | 3,4900 | 3,4900 | 8.000 |
19 gen 2024 | 3,5000 | 3,5000 | 3,3900 | 3,4500 | 3,4500 | 51.000 |
18 gen 2024 | 3,4200 | 3,4500 | 3,4100 | 3,4500 | 3,4500 | 15.000 |
17 gen 2024 | 3,4500 | 3,4500 | 3,4200 | 3,4400 | 3,4400 | 10.000 |
16 gen 2024 | 3,4800 | 3,5300 | 3,4400 | 3,4900 | 3,4900 | 27.000 |
15 gen 2024 | 3,4700 | 3,4900 | 3,4700 | 3,4900 | 3,4900 | 4.000 |
12 gen 2024 | 3,4500 | 3,4700 | 3,4200 | 3,4500 | 3,4500 | 24.000 |
11 gen 2024 | 3,5200 | 3,5200 | 3,4500 | 3,4700 | 3,4700 | 90.000 |
10 gen 2024 | 3,6100 | 3,6100 | 3,4600 | 3,5600 | 3,5600 | 13.000 |
09 gen 2024 | 3,6200 | 3,6500 | 3,5700 | 3,6000 | 3,6000 | 9.000 |
08 gen 2024 | 3,6300 | 3,6600 | 3,5500 | 3,6300 | 3,6300 | 90.000 |
05 gen 2024 | 3,5700 | 3,6000 | 3,5700 | 3,5700 | 3,5700 | 15.000 |
04 gen 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 2.000 |
03 gen 2024 | 3,5500 | 3,5800 | 3,5300 | 3,5600 | 3,5600 | 28.000 |
02 gen 2024 | 3,4600 | 3,6200 | 3,4400 | 3,5800 | 3,5800 | 48.000 |
29 dic 2023 | 3,4900 | 3,4900 | 3,4300 | 3,4400 | 3,4400 | 23.000 |
28 dic 2023 | 3,4500 | 3,5000 | 3,4100 | 3,4900 | 3,4900 | 37.000 |
27 dic 2023 | 3,4700 | 3,4700 | 3,4300 | 3,4700 | 3,4700 | 21.000 |
22 dic 2023 | 3,4300 | 3,4700 | 3,4200 | 3,4500 | 3,4500 | 24.000 |
21 dic 2023 | 3,4300 | 3,4800 | 3,4200 | 3,4800 | 3,4800 | 12.000 |
20 dic 2023 | 3,4500 | 3,4800 | 3,4100 | 3,4800 | 3,4800 | 10.000 |
19 dic 2023 | 3,3900 | 3,4700 | 3,3900 | 3,4600 | 3,4600 | 59.000 |
18 dic 2023 | 3,4200 | 3,4700 | 3,3800 | 3,4000 | 3,4000 | 8.000 |
15 dic 2023 | 3,3500 | 3,4700 | 3,3500 | 3,4400 | 3,4400 | 70.000 |
14 dic 2023 | 3,3900 | 3,4000 | 3,3500 | 3,3600 | 3,3600 | 27.000 |
13 dic 2023 | 3,3600 | 3,4100 | 3,3600 | 3,3800 | 3,3800 | 45.000 |
12 dic 2023 | 3,4000 | 3,4000 | 3,3600 | 3,3900 | 3,3900 | 20.000 |
11 dic 2023 | 3,4000 | 3,4400 | 3,3400 | 3,4100 | 3,4100 | 75.000 |
08 dic 2023 | 3,3900 | 3,4300 | 3,3400 | 3,4000 | 3,4000 | 41.000 |
07 dic 2023 | 3,2800 | 3,3900 | 3,2800 | 3,3600 | 3,3600 | 20.000 |
06 dic 2023 | 3,1900 | 3,2800 | 3,1200 | 3,2800 | 3,2800 | 26.000 |
05 dic 2023 | 3,2100 | 3,2100 | 3,1400 | 3,1600 | 3,1600 | 27.000 |
04 dic 2023 | 3,3000 | 3,3000 | 3,2300 | 3,2300 | 3,2300 | 47.000 |
*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...