Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 mag 2024 | 8,3999 | 8,3999 | 8,3999 | 8,3999 | 8,3999 | - |
03 mag 2024 | 8,3840 | 8,4433 | 8,3791 | 8,3821 | 8,3821 | - |
02 mag 2024 | 8,3815 | 8,3844 | 8,3444 | 8,3814 | 8,3814 | - |
01 mag 2024 | 8,3440 | 8,3622 | 8,3283 | 8,3443 | 8,3443 | - |
30 apr 2024 | 8,3826 | 8,3961 | 8,3548 | 8,3846 | 8,3846 | - |
29 apr 2024 | 8,3812 | 8,3987 | 8,3672 | 8,3819 | 8,3819 | - |
26 apr 2024 | 8,3953 | 8,4174 | 8,3545 | 8,3969 | 8,3969 | - |
25 apr 2024 | 8,3781 | 8,4003 | 8,3600 | 8,3778 | 8,3778 | - |
24 apr 2024 | 8,3834 | 8,3934 | 8,3638 | 8,3830 | 8,3830 | - |
23 apr 2024 | 8,3476 | 8,3917 | 8,3356 | 8,3477 | 8,3477 | - |
22 apr 2024 | 8,3464 | 8,3578 | 8,3254 | 8,3469 | 8,3469 | - |
19 apr 2024 | 8,3342 | 8,3626 | 8,3076 | 8,3351 | 8,3351 | - |
18 apr 2024 | 8,3537 | 8,3705 | 8,3384 | 8,3537 | 8,3537 | - |
17 apr 2024 | 8,3182 | 8,3424 | 8,3074 | 8,3177 | 8,3177 | - |
16 apr 2024 | 8,3178 | 8,3437 | 8,2990 | 8,3183 | 8,3183 | - |
15 apr 2024 | 8,3435 | 8,3531 | 8,3166 | 8,3448 | 8,3448 | - |
12 apr 2024 | 8,4063 | 8,4073 | 8,3249 | 8,4066 | 8,4066 | - |
11 apr 2024 | 8,4156 | 8,4269 | 8,3838 | 8,4144 | 8,4144 | - |
10 apr 2024 | 8,5025 | 8,5103 | 8,4091 | 8,5027 | 8,5027 | - |
09 apr 2024 | 8,5064 | 8,5227 | 8,4959 | 8,5065 | 8,5065 | - |
08 apr 2024 | 8,4781 | 8,5031 | 8,4722 | 8,4785 | 8,4785 | - |
05 apr 2024 | 8,4831 | 8,4918 | 8,4476 | 8,4832 | 8,4832 | - |
04 apr 2024 | 8,4851 | 8,5138 | 8,4816 | 8,4843 | 8,4843 | - |
03 apr 2024 | 8,4301 | 8,4789 | 8,4250 | 8,4300 | 8,4300 | - |
02 apr 2024 | 8,4022 | 8,4385 | 8,3926 | 8,4015 | 8,4015 | - |
01 apr 2024 | 8,4459 | 8,4505 | 8,3973 | 8,4455 | 8,4455 | - |
29 mar 2024 | 8,4446 | 8,4530 | 8,4244 | 8,4439 | 8,4439 | - |
28 mar 2024 | 8,4588 | 8,4710 | 8,4292 | 8,4580 | 8,4580 | - |
27 mar 2024 | 8,4740 | 8,4798 | 8,4562 | 8,4737 | 8,4737 | - |
26 mar 2024 | 8,4739 | 8,4983 | 8,4692 | 8,4766 | 8,4766 | - |
25 mar 2024 | 8,4529 | 8,4792 | 8,4463 | 8,4526 | 8,4526 | - |
22 mar 2024 | 8,4936 | 8,4989 | 8,4490 | 8,4927 | 8,4927 | - |
21 mar 2024 | 8,5534 | 8,5569 | 8,4888 | 8,5554 | 8,5554 | - |
20 mar 2024 | 8,4965 | 8,5045 | 8,4761 | 8,4973 | 8,4973 | - |
19 mar 2024 | 8,5022 | 8,5059 | 8,4746 | 8,5005 | 8,5005 | - |
18 mar 2024 | 8,5126 | 8,5281 | 8,5081 | 8,5117 | 8,5117 | - |
15 mar 2024 | 8,5123 | 8,5256 | 8,5030 | 8,5131 | 8,5131 | - |
14 mar 2024 | 8,5684 | 8,5694 | 8,5132 | 8,5664 | 8,5664 | - |
13 mar 2024 | 8,5469 | 8,5637 | 8,5424 | 8,5486 | 8,5486 | - |
12 mar 2024 | 8,5490 | 8,5584 | 8,5301 | 8,5492 | 8,5492 | - |
11 mar 2024 | 8,5574 | 8,5615 | 8,5337 | 8,5574 | 8,5574 | - |
08 mar 2024 | 8,5639 | 8,5823 | 8,5433 | 8,5631 | 8,5631 | - |
07 mar 2024 | 8,5268 | 8,5562 | 8,5007 | 8,5267 | 8,5267 | - |
06 mar 2024 | 8,4934 | 8,5392 | 8,4813 | 8,4931 | 8,4931 | - |
05 mar 2024 | 8,4921 | 8,5070 | 8,4797 | 8,4928 | 8,4928 | - |
04 mar 2024 | 8,4872 | 8,5015 | 8,4809 | 8,4874 | 8,4874 | - |
01 mar 2024 | 8,4579 | 8,4868 | 8,4533 | 8,4574 | 8,4574 | - |
29 feb 2024 | 8,4838 | 8,4969 | 8,4574 | 8,4815 | 8,4815 | - |
28 feb 2024 | 8,4810 | 8,4875 | 8,4513 | 8,4826 | 8,4826 | - |
27 feb 2024 | 8,4883 | 8,5011 | 8,4766 | 8,4888 | 8,4888 | - |
26 feb 2024 | 8,4646 | 8,4942 | 8,4587 | 8,4649 | 8,4649 | - |
23 feb 2024 | 8,4675 | 8,4798 | 8,4579 | 8,4674 | 8,4674 | - |
22 feb 2024 | 8,4620 | 8,5136 | 8,4509 | 8,4615 | 8,4615 | - |
21 feb 2024 | 8,4539 | 8,4618 | 8,4390 | 8,4545 | 8,4545 | - |
20 feb 2024 | 8,4256 | 8,4768 | 8,4164 | 8,4264 | 8,4264 | - |
19 feb 2024 | 8,4336 | 8,4378 | 8,4156 | 8,4340 | 8,4340 | - |
16 feb 2024 | 8,4242 | 8,4318 | 8,3965 | 8,4239 | 8,4239 | - |
15 feb 2024 | 8,3903 | 8,4327 | 8,3831 | 8,3896 | 8,3896 | - |
14 feb 2024 | 8,3727 | 8,3922 | 8,3607 | 8,3725 | 8,3725 | - |
13 feb 2024 | 8,4202 | 8,4378 | 8,3676 | 8,4201 | 8,4201 | - |
12 feb 2024 | 8,4432 | 8,4492 | 8,4119 | 8,4430 | 8,4430 | - |
09 feb 2024 | 8,4292 | 8,4412 | 8,4149 | 8,4285 | 8,4285 | - |
08 feb 2024 | 8,4245 | 8,4369 | 8,4004 | 8,4240 | 8,4240 | - |
07 feb 2024 | 8,4135 | 8,4328 | 8,4095 | 8,4138 | 8,4138 | - |
06 feb 2024 | 8,4007 | 8,4179 | 8,3890 | 8,4008 | 8,4008 | - |
05 feb 2024 | 8,4274 | 8,4363 | 8,3870 | 8,4308 | 8,4308 | - |
02 feb 2024 | 8,5031 | 8,5205 | 8,4312 | 8,5031 | 8,5031 | - |
01 feb 2024 | 8,4454 | 8,4956 | 8,4268 | 8,4437 | 8,4437 | - |
31 gen 2024 | 8,4756 | 8,5106 | 8,4484 | 8,4757 | 8,4757 | - |
30 gen 2024 | 8,4646 | 8,4845 | 8,4493 | 8,4645 | 8,4645 | - |
29 gen 2024 | 8,4710 | 8,4789 | 8,4354 | 8,4713 | 8,4713 | - |
26 gen 2024 | 8,4789 | 8,5020 | 8,4497 | 8,4791 | 8,4791 | - |
25 gen 2024 | 8,5049 | 8,5198 | 8,4634 | 8,5059 | 8,5059 | - |
24 gen 2024 | 8,4914 | 8,5459 | 8,4879 | 8,4916 | 8,4916 | - |
23 gen 2024 | 8,5018 | 8,5372 | 8,4639 | 8,5028 | 8,5028 | - |
22 gen 2024 | 8,5140 | 8,5284 | 8,5052 | 8,5134 | 8,5134 | - |
19 gen 2024 | 8,5093 | 8,5174 | 8,4975 | 8,5081 | 8,5081 | - |
18 gen 2024 | 8,5151 | 8,5273 | 8,4815 | 8,5133 | 8,5133 | - |
17 gen 2024 | 8,5137 | 8,5168 | 8,4819 | 8,5129 | 8,5129 | - |
16 gen 2024 | 8,5626 | 8,5626 | 8,5027 | 8,5615 | 8,5615 | - |
15 gen 2024 | 8,5589 | 8,5696 | 8,5503 | 8,5586 | 8,5586 | - |
12 gen 2024 | 8,5850 | 8,5915 | 8,5548 | 8,5824 | 8,5824 | - |
11 gen 2024 | 8,5808 | 8,5922 | 8,5455 | 8,5808 | 8,5808 | - |
10 gen 2024 | 8,5446 | 8,5769 | 8,5380 | 8,5434 | 8,5434 | - |
09 gen 2024 | 8,5471 | 8,5647 | 8,5282 | 8,5468 | 8,5468 | - |
08 gen 2024 | 8,5463 | 8,5689 | 8,5271 | 8,5464 | 8,5464 | - |
05 gen 2024 | 8,5474 | 8,5864 | 8,4963 | 8,5477 | 8,5477 | - |
04 gen 2024 | 8,5294 | 8,5645 | 8,5225 | 8,5289 | 8,5289 | - |
03 gen 2024 | 8,5491 | 8,5665 | 8,5086 | 8,5502 | 8,5502 | - |
02 gen 2024 | 8,6188 | 8,6280 | 8,5503 | 8,6190 | 8,6190 | - |
01 gen 2024 | 8,6166 | 8,6404 | 8,6166 | 8,6166 | 8,6166 | - |
29 dic 2023 | 8,6435 | 8,6627 | 8,6229 | 8,6451 | 8,6451 | - |
28 dic 2023 | 8,6750 | 8,7050 | 8,6515 | 8,6732 | 8,6732 | - |
27 dic 2023 | 8,6204 | 8,6868 | 8,6133 | 8,6203 | 8,6203 | - |
26 dic 2023 | 8,6047 | 8,6206 | 8,5971 | 8,6051 | 8,6051 | - |
25 dic 2023 | 8,6035 | 8,6247 | 8,5866 | 8,6035 | 8,6035 | - |
22 dic 2023 | 8,5937 | 8,6273 | 8,5858 | 8,5945 | 8,5945 | - |
21 dic 2023 | 8,5437 | 8,5889 | 8,5387 | 8,5431 | 8,5431 | - |
20 dic 2023 | 8,5626 | 8,5696 | 8,5354 | 8,5637 | 8,5637 | - |
19 dic 2023 | 8,5130 | 8,5677 | 8,5075 | 8,5138 | 8,5138 | - |
*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...