Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 4,9748 | 4,9830 | 4,9614 | 4,9778 | 4,9778 | - |
03 mag 2024 | 4,9759 | 4,9759 | 4,9702 | 4,9759 | 4,9759 | - |
02 mag 2024 | 4,9763 | 4,9763 | 4,9710 | 4,9763 | 4,9763 | - |
01 mag 2024 | 4,9761 | 4,9763 | 4,9733 | 4,9761 | 4,9761 | - |
30 apr 2024 | 4,9755 | 4,9761 | 4,9740 | 4,9755 | 4,9755 | - |
29 apr 2024 | 4,9764 | 4,9764 | 4,9745 | 4,9764 | 4,9764 | - |
26 apr 2024 | 4,9760 | 4,9765 | 4,9737 | 4,9760 | 4,9760 | - |
25 apr 2024 | 4,9756 | 4,9760 | 4,9744 | 4,9756 | 4,9756 | - |
24 apr 2024 | 4,9757 | 4,9761 | 4,9746 | 4,9757 | 4,9757 | - |
23 apr 2024 | 4,9720 | 4,9757 | 4,9720 | 4,9720 | 4,9720 | - |
22 apr 2024 | 4,9760 | 4,9760 | 4,9736 | 4,9760 | 4,9760 | - |
19 apr 2024 | 4,9757 | 4,9760 | 4,9743 | 4,9757 | 4,9757 | - |
18 apr 2024 | 4,9752 | 4,9757 | 4,9728 | 4,9752 | 4,9752 | - |
17 apr 2024 | 4,9761 | 4,9761 | 4,9735 | 4,9761 | 4,9761 | - |
16 apr 2024 | 4,9752 | 4,9761 | 4,9727 | 4,9752 | 4,9752 | - |
15 apr 2024 | 4,9715 | 4,9752 | 4,9708 | 4,9715 | 4,9715 | - |
12 apr 2024 | 4,9716 | 4,9726 | 4,9690 | 4,9716 | 4,9716 | - |
11 apr 2024 | 4,9686 | 4,9716 | 4,9678 | 4,9686 | 4,9686 | - |
10 apr 2024 | 4,9640 | 4,9690 | 4,9640 | 4,9640 | 4,9640 | - |
09 apr 2024 | 4,9676 | 4,9684 | 4,9640 | 4,9676 | 4,9676 | - |
08 apr 2024 | 4,9670 | 4,9676 | 4,9659 | 4,9670 | 4,9670 | - |
05 apr 2024 | 4,9682 | 4,9692 | 4,9651 | 4,9682 | 4,9682 | - |
04 apr 2024 | 4,9690 | 4,9705 | 4,9674 | 4,9690 | 4,9690 | - |
03 apr 2024 | 4,9692 | 4,9700 | 4,9665 | 4,9692 | 4,9692 | - |
02 apr 2024 | 4,9692 | 4,9711 | 4,9684 | 4,9692 | 4,9692 | - |
01 apr 2024 | 4,9669 | 4,9699 | 4,9671 | 4,9669 | 4,9669 | - |
29 mar 2024 | 4,9698 | 4,9698 | 4,9634 | 4,9698 | 4,9698 | - |
28 mar 2024 | 4,9718 | 4,9731 | 4,9690 | 4,9718 | 4,9718 | - |
27 mar 2024 | 4,9684 | 4,9732 | 4,9684 | 4,9684 | 4,9684 | - |
26 mar 2024 | 4,9674 | 4,9706 | 4,9674 | 4,9674 | 4,9674 | - |
25 mar 2024 | 4,9716 | 4,9716 | 4,9695 | 4,9716 | 4,9716 | - |
22 mar 2024 | 4,9725 | 4,9727 | 4,9704 | 4,9725 | 4,9725 | - |
21 mar 2024 | 4,9721 | 4,9738 | 4,9712 | 4,9721 | 4,9721 | - |
20 mar 2024 | 4,9736 | 4,9738 | 4,9709 | 4,9736 | 4,9736 | - |
19 mar 2024 | 4,9683 | 4,9743 | 4,9683 | 4,9683 | 4,9683 | - |
18 mar 2024 | 4,9709 | 4,9728 | 4,9702 | 4,9709 | 4,9709 | - |
15 mar 2024 | 4,9707 | 4,9709 | 4,9687 | 4,9707 | 4,9707 | - |
14 mar 2024 | 4,9688 | 4,9715 | 4,9682 | 4,9688 | 4,9688 | - |
13 mar 2024 | 4,9650 | 4,9696 | 4,9650 | 4,9650 | 4,9650 | - |
12 mar 2024 | 4,9625 | 4,9665 | 4,9625 | 4,9625 | 4,9625 | - |
11 mar 2024 | 4,9664 | 4,9665 | 4,9626 | 4,9664 | 4,9664 | - |
08 mar 2024 | 4,9696 | 4,9697 | 4,9650 | 4,9696 | 4,9696 | - |
07 mar 2024 | 4,9704 | 4,9704 | 4,9685 | 4,9704 | 4,9704 | - |
06 mar 2024 | 4,9715 | 4,9715 | 4,9678 | 4,9715 | 4,9715 | - |
05 mar 2024 | 4,9714 | 4,9717 | 4,9708 | 4,9714 | 4,9714 | - |
04 mar 2024 | 4,9675 | 4,9714 | 4,9674 | 4,9675 | 4,9675 | - |
01 mar 2024 | 4,9650 | 4,9709 | 4,9650 | 4,9650 | 4,9650 | - |
29 feb 2024 | 4,9672 | 4,9711 | 4,9669 | 4,9672 | 4,9672 | - |
28 feb 2024 | 4,9667 | 4,9702 | 4,9662 | 4,9667 | 4,9667 | - |
27 feb 2024 | 4,9700 | 4,9700 | 4,9648 | 4,9700 | 4,9700 | - |
26 feb 2024 | 4,9747 | 4,9747 | 4,9702 | 4,9747 | 4,9747 | - |
23 feb 2024 | 4,9700 | 4,9760 | 4,9700 | 4,9700 | 4,9700 | - |
22 feb 2024 | 4,9750 | 4,9764 | 4,9746 | 4,9750 | 4,9750 | - |
21 feb 2024 | 4,9762 | 4,9764 | 4,9741 | 4,9762 | 4,9762 | - |
20 feb 2024 | 4,9767 | 4,9767 | 4,9751 | 4,9767 | 4,9767 | - |
19 feb 2024 | 4,9766 | 4,9767 | 4,9752 | 4,9766 | 4,9766 | - |
16 feb 2024 | 4,9765 | 4,9768 | 4,9748 | 4,9765 | 4,9765 | - |
15 feb 2024 | 4,9740 | 4,9768 | 4,9740 | 4,9740 | 4,9740 | - |
14 feb 2024 | 4,9720 | 4,9765 | 4,9720 | 4,9720 | 4,9720 | - |
13 feb 2024 | 4,9756 | 4,9756 | 4,9720 | 4,9756 | 4,9756 | - |
12 feb 2024 | 4,9767 | 4,9767 | 4,9724 | 4,9767 | 4,9767 | - |
09 feb 2024 | 4,9735 | 4,9770 | 4,9735 | 4,9735 | 4,9735 | - |
08 feb 2024 | 4,9720 | 4,9767 | 4,9720 | 4,9720 | 4,9720 | - |
07 feb 2024 | 4,9761 | 4,9772 | 4,9720 | 4,9761 | 4,9761 | - |
06 feb 2024 | 4,9739 | 4,9763 | 4,9700 | 4,9739 | 4,9739 | - |
05 feb 2024 | 4,9731 | 4,9739 | 4,9713 | 4,9731 | 4,9731 | - |
02 feb 2024 | 4,9700 | 4,9731 | 4,9700 | 4,9700 | 4,9700 | - |
01 feb 2024 | 4,9730 | 4,9748 | 4,9705 | 4,9730 | 4,9730 | - |
31 gen 2024 | 4,9730 | 4,9762 | 4,9730 | 4,9730 | 4,9730 | - |
30 gen 2024 | 4,9750 | 4,9767 | 4,9749 | 4,9750 | 4,9750 | - |
29 gen 2024 | 4,9764 | 4,9776 | 4,9738 | 4,9764 | 4,9764 | - |
26 gen 2024 | 4,9762 | 4,9764 | 4,9746 | 4,9762 | 4,9762 | - |
25 gen 2024 | 4,9770 | 4,9770 | 4,9746 | 4,9770 | 4,9770 | - |
24 gen 2024 | 4,9765 | 4,9770 | 4,9752 | 4,9765 | 4,9765 | - |
23 gen 2024 | 4,9768 | 4,9768 | 4,9750 | 4,9768 | 4,9768 | - |
22 gen 2024 | 4,9755 | 4,9771 | 4,9746 | 4,9755 | 4,9755 | - |
19 gen 2024 | 4,9760 | 4,9776 | 4,9727 | 4,9760 | 4,9760 | - |
18 gen 2024 | 4,9754 | 4,9766 | 4,9743 | 4,9754 | 4,9754 | - |
17 gen 2024 | 4,9758 | 4,9758 | 4,9729 | 4,9758 | 4,9758 | - |
16 gen 2024 | 4,9728 | 4,9762 | 4,9724 | 4,9728 | 4,9728 | - |
15 gen 2024 | 4,9726 | 4,9740 | 4,9717 | 4,9726 | 4,9726 | - |
12 gen 2024 | 4,9700 | 4,9729 | 4,9700 | 4,9700 | 4,9700 | - |
11 gen 2024 | 4,9716 | 4,9719 | 4,9697 | 4,9716 | 4,9716 | - |
10 gen 2024 | 4,9716 | 4,9720 | 4,9699 | 4,9716 | 4,9716 | - |
09 gen 2024 | 4,9695 | 4,9722 | 4,9699 | 4,9695 | 4,9695 | - |
08 gen 2024 | 4,9731 | 4,9731 | 4,9699 | 4,9731 | 4,9731 | - |
05 gen 2024 | 4,9737 | 4,9737 | 4,9704 | 4,9737 | 4,9737 | - |
04 gen 2024 | 4,9716 | 4,9737 | 4,9700 | 4,9716 | 4,9716 | - |
03 gen 2024 | 4,9677 | 4,9727 | 4,9677 | 4,9677 | 4,9677 | - |
02 gen 2024 | 4,9748 | 4,9748 | 4,9668 | 4,9748 | 4,9748 | - |
01 gen 2024 | 4,9748 | 4,9748 | 4,9748 | 4,9748 | 4,9748 | - |
29 dic 2023 | 4,9710 | 4,9748 | 4,9675 | 4,9710 | 4,9710 | - |
28 dic 2023 | 4,9752 | 4,9752 | 4,9710 | 4,9752 | 4,9752 | - |
27 dic 2023 | 4,9685 | 4,9752 | 4,9676 | 4,9685 | 4,9685 | - |
26 dic 2023 | 4,9679 | 4,9689 | 4,9671 | 4,9679 | 4,9679 | - |
25 dic 2023 | 4,9703 | 4,9703 | 4,9672 | 4,9703 | 4,9703 | - |
22 dic 2023 | 4,9694 | 4,9703 | 4,9630 | 4,9694 | 4,9694 | - |
21 dic 2023 | 4,9671 | 4,9706 | 4,9671 | 4,9671 | 4,9671 | - |
20 dic 2023 | 4,9700 | 4,9711 | 4,9666 | 4,9700 | 4,9700 | - |
19 dic 2023 | 4,9693 | 4,9722 | 4,9647 | 4,9693 | 4,9693 | - |
*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...