Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
02 mag 2024 | 4,2500 | 4,3400 | 3,8000 | 4,2500 | 4,2500 | 25.303 |
01 mag 2024 | 4,2500 | 4,4000 | 3,5000 | 4,2500 | 4,2500 | 20.158 |
30 apr 2024 | 4,2500 | 4,4000 | 3,8000 | 4,2500 | 4,2500 | 19.120 |
29 apr 2024 | 4,2500 | 3,8890 | 3,8890 | 4,2500 | 4,2500 | 30.000 |
26 apr 2024 | 4,2500 | 3,9000 | 3,9000 | 4,2500 | 4,2500 | 15.939 |
25 apr 2024 | 4,2500 | 3,9000 | 3,9000 | 4,2500 | 4,2500 | 3.000 |
24 apr 2024 | 4,2500 | 3,9000 | 3,9000 | 4,2500 | 4,2500 | 5.000 |
23 apr 2024 | 4,2500 | 3,9000 | 3,9000 | 4,2500 | 4,2500 | 1.800 |
22 apr 2024 | 4,2500 | 5,0000 | 3,5000 | 4,2500 | 4,2500 | 16.130 |
19 apr 2024 | 4,2500 | 4,7000 | 3,8400 | 3,8400 | 3,8400 | 2.031 |
18 apr 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
17 apr 2024 | 4,2500 | 4,7000 | 4,7000 | 4,2500 | 4,2500 | 1.553 |
16 apr 2024 | 4,2500 | 4,7000 | 4,7000 | 4,2500 | 4,2500 | 25 |
15 apr 2024 | 4,0000 | 4,4000 | 3,7830 | 4,2500 | 4,2500 | 47.645 |
12 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
11 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
10 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
09 apr 2024 | 3,0000 | 4,0000 | 3,5000 | 4,0000 | 4,0000 | 11.273 |
08 apr 2024 | 2,7500 | 3,5000 | 2,1110 | 3,0000 | 3,0000 | 15.407 |
05 apr 2024 | 2,7500 | 2,1110 | 2,0000 | 2,7500 | 2,7500 | 97.671 |
04 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
03 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | - |
02 apr 2024 | 2,7500 | 2,1110 | 2,0000 | 2,7500 | 2,7500 | 6.613 |
28 mar 2024 | 5,0000 | 4,4900 | 2,6510 | 2,7500 | 2,7500 | 151.626 |
27 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
26 mar 2024 | 5,2500 | 6,0000 | 6,0000 | 5,2500 | 5,2500 | 133 |
25 mar 2024 | 5,2500 | 5,7130 | 5,7130 | 5,2500 | 5,2500 | 4.271 |
22 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
21 mar 2024 | 5,2500 | 5,7450 | 4,7550 | 5,2500 | 5,2500 | 4.000 |
20 mar 2024 | 5,2500 | 5,7500 | 5,7500 | 5,2500 | 5,2500 | 1.268 |
19 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
18 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
15 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
14 mar 2024 | 5,5000 | 5,6900 | 5,6900 | 5,5000 | 5,5000 | 52.592 |
13 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
12 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
11 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
08 mar 2024 | 5,5000 | 6,0000 | 6,0000 | 5,5000 | 5,5000 | 6 |
07 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
06 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
05 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 298 |
04 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
01 mar 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
29 feb 2024 | 6,0000 | 6,0000 | 5,5000 | 6,0000 | 6,0000 | 8.709 |
28 feb 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
27 feb 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
26 feb 2024 | 6,0000 | 5,5630 | 5,5250 | 6,0000 | 6,0000 | 19.211 |
23 feb 2024 | 6,0000 | 6,5000 | 6,5000 | 6,0000 | 6,0000 | 6 |
22 feb 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
21 feb 2024 | 6,0000 | 6,2500 | 6,2500 | 6,0000 | 6,0000 | 1.168 |
20 feb 2024 | 6,0000 | 5,6250 | 5,6250 | 6,0000 | 6,0000 | 3.472 |
19 feb 2024 | 6,0000 | 5,6250 | 5,6250 | 6,0000 | 6,0000 | 35.929 |
16 feb 2024 | 6,0000 | 6,0000 | 5,7500 | 6,0000 | 6,0000 | 57.774 |
15 feb 2024 | 6,0000 | 5,7500 | 5,5000 | 6,0000 | 6,0000 | 8.540 |
14 feb 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
13 feb 2024 | 6,0000 | 5,6000 | 5,6000 | 6,0000 | 6,0000 | 9.529 |
12 feb 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
09 feb 2024 | 6,0000 | 5,5000 | 5,5000 | 6,0000 | 6,0000 | 17.254 |
08 feb 2024 | 6,0000 | 6,5000 | 5,5000 | 5,5000 | 5,5000 | 106.200 |
07 feb 2024 | 6,0000 | 6,0100 | 6,0000 | 6,0000 | 6,0000 | 500.000 |
06 feb 2024 | 6,0000 | 5,7030 | 5,6890 | 6,0000 | 6,0000 | 35.754 |
05 feb 2024 | 5,7500 | 5,8000 | 5,8000 | 6,0000 | 6,0000 | 50.000 |
02 feb 2024 | 5,7500 | 5,6610 | 5,6610 | 5,7500 | 5,7500 | 10.000 |
01 feb 2024 | 5,7500 | 5,9130 | 5,6600 | 5,7500 | 5,7500 | 1.788 |
31 gen 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
30 gen 2024 | 5,7500 | 5,9500 | 5,0000 | 5,5000 | 5,5000 | 100.237 |
29 gen 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
26 gen 2024 | 6,0000 | 5,8000 | 5,5000 | 5,5000 | 5,5000 | 187.082 |
25 gen 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
24 gen 2024 | 6,0000 | 5,9100 | 5,5000 | 6,0000 | 6,0000 | 5.105 |
23 gen 2024 | 6,0000 | 5,5000 | 5,5000 | 6,0000 | 6,0000 | 85 |
22 gen 2024 | 6,0000 | 6,0000 | 5,9100 | 6,0000 | 6,0000 | 47.188 |
19 gen 2024 | 6,0000 | 5,8890 | 5,5000 | 6,0000 | 6,0000 | 14.289 |
18 gen 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
17 gen 2024 | 6,1000 | 6,1250 | 5,5000 | 6,0000 | 6,0000 | 286.113 |
16 gen 2024 | 6,0000 | 6,0400 | 5,8000 | 6,1000 | 6,1000 | 302.676 |
15 gen 2024 | 6,0000 | 5,9100 | 5,9100 | 6,0000 | 6,0000 | 38 |
12 gen 2024 | 6,0000 | 5,5000 | 5,5000 | 6,0000 | 6,0000 | 23 |
11 gen 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
10 gen 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
09 gen 2024 | 6,0000 | 5,8500 | 5,8500 | 6,0000 | 6,0000 | 100.000 |
08 gen 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
05 gen 2024 | 6,0000 | 6,3500 | 6,3500 | 6,0000 | 6,0000 | 160.000 |
04 gen 2024 | 6,0000 | 6,5000 | 5,5000 | 6,0000 | 6,0000 | 483 |
03 gen 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
02 gen 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
29 dic 2023 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
28 dic 2023 | 6,0000 | 6,0000 | 5,5000 | 6,0000 | 6,0000 | 3.227 |
27 dic 2023 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 1.478 |
22 dic 2023 | 6,3500 | 6,3750 | 5,5000 | 6,0000 | 6,0000 | 155.763 |
21 dic 2023 | 6,3500 | 6,2630 | 6,2000 | 6,3500 | 6,3500 | 763.856 |
20 dic 2023 | 6,3500 | 6,4740 | 6,2000 | 6,3500 | 6,3500 | 6.741 |
19 dic 2023 | 6,3500 | 6,2550 | 6,2500 | 6,3500 | 6,3500 | 150.793 |
18 dic 2023 | 6,3500 | 6,2550 | 6,2500 | 6,3500 | 6,3500 | 526.071 |
15 dic 2023 | 6,3500 | 6,4380 | 6,2550 | 6,3500 | 6,3500 | 240.250 |
14 dic 2023 | 6,3500 | 6,4000 | 6,2550 | 6,3500 | 6,3500 | 250.300 |
13 dic 2023 | 6,3500 | 6,5000 | 6,3500 | 6,3500 | 6,3500 | 211.295 |
12 dic 2023 | 6,2500 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 77.746 |
11 dic 2023 | 6,2500 | 6,5000 | 6,0000 | 6,5000 | 6,5000 | 57.494 |
*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...