Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 3,7200 | 3,7200 | 3,7100 | 3,7100 | 3,7100 | 2.000 |
27 mar 2024 | 3,7500 | 3,7500 | 3,7200 | 3,7200 | 3,7200 | 2.500 |
26 mar 2024 | 3,6500 | 3,6500 | 3,6300 | 3,6300 | 3,6300 | 2.000 |
25 mar 2024 | 3,6500 | 3,7200 | 3,6500 | 3,7200 | 3,7200 | 2.000 |
22 mar 2024 | 3,5700 | 3,7200 | 3,5700 | 3,6500 | 3,6500 | 14.000 |
21 mar 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 1.500 |
20 mar 2024 | 3,6000 | 3,6000 | 3,5300 | 3,5600 | 3,5600 | 7.000 |
19 mar 2024 | 3,7800 | 3,7800 | 3,5700 | 3,5800 | 3,5800 | 12.000 |
18 mar 2024 | 3,8200 | 3,8300 | 3,7600 | 3,7600 | 3,7600 | 1.500 |
15 mar 2024 | 3,8000 | 3,8200 | 3,6900 | 3,8200 | 3,8200 | 4.000 |
14 mar 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
13 mar 2024 | 3,7200 | 3,7500 | 3,7200 | 3,7500 | 3,7500 | 3.000 |
12 mar 2024 | 3,7600 | 3,7600 | 3,6500 | 3,6800 | 3,6800 | 8.000 |
11 mar 2024 | 3,9200 | 3,9200 | 3,7700 | 3,7700 | 3,7700 | 6.000 |
08 mar 2024 | 3,9100 | 3,9100 | 3,8000 | 3,8700 | 3,8700 | 2.500 |
07 mar 2024 | 3,9900 | 4,0000 | 3,9000 | 3,9100 | 3,9100 | 7.000 |
06 mar 2024 | 3,9300 | 3,9800 | 3,8700 | 3,9000 | 3,9000 | 18.500 |
05 mar 2024 | 3,9500 | 3,9500 | 3,9000 | 3,9000 | 3,9000 | 4.000 |
04 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
01 mar 2024 | 3,9800 | 4,0000 | 3,9600 | 4,0000 | 4,0000 | 5.500 |
29 feb 2024 | 3,9800 | 4,0700 | 3,9800 | 4,0700 | 4,0700 | 2.500 |
28 feb 2024 | 3,9600 | 4,0300 | 3,7900 | 4,0300 | 4,0300 | 21.000 |
27 feb 2024 | 3,9900 | 4,0100 | 3,9900 | 4,0100 | 4,0100 | 2.000 |
26 feb 2024 | 3,9600 | 4,0100 | 3,9300 | 3,9900 | 3,9900 | 6.000 |
23 feb 2024 | 3,9800 | 4,0200 | 3,9700 | 4,0200 | 4,0200 | 2.500 |
22 feb 2024 | 4,0700 | 4,0700 | 3,9700 | 4,0500 | 4,0500 | 7.000 |
21 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3.500 |
20 feb 2024 | 4,0800 | 4,0900 | 3,9900 | 4,0100 | 4,0100 | 13.000 |
19 feb 2024 | 4,2500 | 4,2500 | 4,1000 | 4,1500 | 4,1500 | 16.500 |
16 feb 2024 | 4,2400 | 4,3100 | 4,2400 | 4,3100 | 4,3100 | 5.000 |
15 feb 2024 | 4,2300 | 4,2300 | 4,2100 | 4,2100 | 4,2100 | 2.000 |
14 feb 2024 | 4,1100 | 4,2200 | 4,1000 | 4,2200 | 4,2200 | 4.000 |
13 feb 2024 | 4,1200 | 4,1900 | 4,1200 | 4,1900 | 4,1900 | 6.500 |
12 feb 2024 | 4,2600 | 4,2600 | 3,9600 | 4,1200 | 4,1200 | 36.000 |
09 feb 2024 | 4,2700 | 4,2700 | 4,2600 | 4,2600 | 4,2600 | 1.000 |
08 feb 2024 | 4,3400 | 4,3400 | 4,3000 | 4,3000 | 4,3000 | 7.000 |
07 feb 2024 | 4,3700 | 4,3800 | 4,3100 | 4,3800 | 4,3800 | 9.000 |
06 feb 2024 | 4,3500 | 4,4400 | 4,3500 | 4,4300 | 4,4300 | 6.500 |
05 feb 2024 | 4,3000 | 4,3600 | 4,3000 | 4,3000 | 4,3000 | 3.500 |
02 feb 2024 | 4,3400 | 4,3600 | 4,3000 | 4,3600 | 4,3600 | 5.500 |
01 feb 2024 | 4,3200 | 4,4100 | 4,3200 | 4,4100 | 4,4100 | 1.500 |
31 gen 2024 | 4,4000 | 4,5300 | 4,3100 | 4,3800 | 4,3800 | 25.000 |
30 gen 2024 | 4,4500 | 4,4500 | 4,3600 | 4,4500 | 4,4500 | 4.500 |
29 gen 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 500 |
26 gen 2024 | 4,5400 | 4,5400 | 4,4300 | 4,5100 | 4,5100 | 11.500 |
25 gen 2024 | 4,5500 | 4,5500 | 4,5000 | 4,5000 | 4,5000 | 1.000 |
24 gen 2024 | 4,5100 | 4,5300 | 4,5100 | 4,5100 | 4,5100 | 12.500 |
23 gen 2024 | 4,5000 | 4,5500 | 4,4300 | 4,4900 | 4,4900 | 18.000 |
22 gen 2024 | 4,4800 | 4,5400 | 4,4800 | 4,5300 | 4,5300 | 37.000 |
19 gen 2024 | 4,5100 | 4,5300 | 4,4100 | 4,4800 | 4,4800 | 12.000 |
18 gen 2024 | 4,4700 | 4,5400 | 4,4600 | 4,5100 | 4,5100 | 25.000 |
17 gen 2024 | 4,3500 | 4,4500 | 4,3500 | 4,4400 | 4,4400 | 8.500 |
16 gen 2024 | 4,5000 | 4,5000 | 4,3100 | 4,3100 | 4,3100 | 6.500 |
15 gen 2024 | 4,4800 | 4,4900 | 4,4800 | 4,4900 | 4,4900 | 3.500 |
12 gen 2024 | 4,4800 | 4,5000 | 4,4800 | 4,5000 | 4,5000 | 4.500 |
11 gen 2024 | 4,4500 | 4,4800 | 4,4500 | 4,4500 | 4,4500 | 4.500 |
10 gen 2024 | 4,4900 | 4,5100 | 4,4400 | 4,4500 | 4,4500 | 8.500 |
09 gen 2024 | 4,4400 | 4,4900 | 4,4400 | 4,4700 | 4,4700 | 7.500 |
08 gen 2024 | 4,4400 | 4,4500 | 4,4400 | 4,4400 | 4,4400 | 2.500 |
05 gen 2024 | 4,5400 | 4,5400 | 4,5200 | 4,5200 | 4,5200 | 1.500 |
04 gen 2024 | 4,4400 | 4,5000 | 4,4400 | 4,5000 | 4,5000 | 12.500 |
03 gen 2024 | 4,5400 | 4,5400 | 4,3900 | 4,4900 | 4,4900 | 10.500 |
02 gen 2024 | 4,4300 | 4,6600 | 4,4300 | 4,4800 | 4,4800 | 7.000 |
29 dic 2023 | 4,4900 | 4,4900 | 4,3200 | 4,4000 | 4,4000 | 16.000 |
28 dic 2023 | 4,5100 | 4,5100 | 4,5000 | 4,5000 | 4,5000 | 3.500 |
27 dic 2023 | 4,4400 | 4,5500 | 4,4400 | 4,5500 | 4,5500 | 6.000 |
22 dic 2023 | 4,4000 | 4,5100 | 4,4000 | 4,5100 | 4,5100 | 14.000 |
21 dic 2023 | 4,3900 | 4,4200 | 4,3800 | 4,4000 | 4,4000 | 9.500 |
20 dic 2023 | 4,3600 | 4,3700 | 4,3500 | 4,3700 | 4,3700 | 6.000 |
19 dic 2023 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 500 |
18 dic 2023 | 4,3300 | 4,3700 | 4,3100 | 4,3700 | 4,3700 | 3.000 |
15 dic 2023 | 4,3700 | 4,5300 | 4,3500 | 4,3500 | 4,3500 | 11.000 |
14 dic 2023 | 4,3400 | 4,3500 | 4,3000 | 4,3300 | 4,3300 | 5.500 |
13 dic 2023 | 4,3000 | 4,3200 | 4,3000 | 4,3000 | 4,3000 | 2.000 |
12 dic 2023 | 4,3100 | 4,3100 | 4,3000 | 4,3000 | 4,3000 | 2.000 |
11 dic 2023 | 4,3000 | 4,3400 | 4,3000 | 4,3400 | 4,3400 | 3.000 |
08 dic 2023 | 4,2700 | 4,3000 | 4,2700 | 4,3000 | 4,3000 | 2.000 |
07 dic 2023 | 4,2300 | 4,2600 | 4,2200 | 4,2600 | 4,2600 | 4.000 |
06 dic 2023 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 500 |
05 dic 2023 | 4,2300 | 4,2900 | 4,2300 | 4,2900 | 4,2900 | 3.000 |
04 dic 2023 | 4,3100 | 4,3100 | 4,2300 | 4,2300 | 4,2300 | 5.500 |
01 dic 2023 | 4,3100 | 4,3100 | 4,2500 | 4,3000 | 4,3000 | 5.500 |
30 nov 2023 | 4,3600 | 4,3900 | 4,3000 | 4,3100 | 4,3100 | 5.000 |
29 nov 2023 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 1.500 |
28 nov 2023 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 500 |
27 nov 2023 | 4,3600 | 4,3600 | 4,3200 | 4,3200 | 4,3200 | 1.500 |
24 nov 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
23 nov 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
22 nov 2023 | 4,3800 | 4,3800 | 4,3400 | 4,3400 | 4,3400 | 1.000 |
21 nov 2023 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
20 nov 2023 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
17 nov 2023 | 4,3600 | 4,3800 | 4,2900 | 4,3800 | 4,3800 | 2.500 |
16 nov 2023 | 4,3100 | 4,3100 | 4,2300 | 4,2800 | 4,2800 | 8.500 |
15 nov 2023 | 4,3100 | 4,3900 | 4,3000 | 4,3500 | 4,3500 | 4.500 |
14 nov 2023 | 4,2800 | 4,4400 | 4,2700 | 4,4400 | 4,4400 | 3.500 |
13 nov 2023 | 4,3200 | 4,3600 | 4,2600 | 4,2700 | 4,2700 | 2.500 |
10 nov 2023 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 500 |
09 nov 2023 | 4,3100 | 4,5000 | 4,3000 | 4,4100 | 4,4100 | 8.500 |
08 nov 2023 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 1.000 |
07 nov 2023 | 4,3500 | 4,3500 | 4,3400 | 4,3400 | 4,3400 | 1.500 |
*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...