Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 4,3100 | 4,3800 | 4,2800 | 4,3800 | 4,3800 | 230.494 |
03 mag 2024 | 4,3800 | 4,4100 | 4,2900 | 4,3000 | 4,3000 | 105.644 |
02 mag 2024 | 4,2500 | 4,4050 | 4,2500 | 4,3800 | 4,3800 | 1.360.026 |
01 mag 2024 | 4,3000 | 4,4100 | 4,2750 | 4,4100 | 4,4100 | 406.573 |
30 apr 2024 | 4,2702 | 4,3200 | 4,2700 | 4,3100 | 4,3100 | 112.887 |
29 apr 2024 | 4,2500 | 4,3300 | 4,2500 | 4,3100 | 4,3100 | 343.881 |
26 apr 2024 | 4,2700 | 4,3300 | 4,2200 | 4,2400 | 4,2400 | 316.416 |
25 apr 2024 | 4,3000 | 4,3800 | 4,2300 | 4,2400 | 4,2400 | 613.940 |
24 apr 2024 | 4,3000 | 4,4200 | 4,2800 | 4,3700 | 4,3700 | 341.144 |
23 apr 2024 | 4,3500 | 4,3900 | 4,3200 | 4,3700 | 4,3700 | 81.810 |
22 apr 2024 | 4,3500 | 4,3800 | 4,2100 | 4,3800 | 4,3800 | 435.176 |
19 apr 2024 | 4,1500 | 4,4000 | 4,1500 | 4,3800 | 4,3800 | 243.362 |
18 apr 2024 | 4,1500 | 4,2000 | 4,0900 | 4,2000 | 4,2000 | 515.188 |
17 apr 2024 | 4,1400 | 4,2300 | 4,0900 | 4,1400 | 4,1400 | 287.589 |
16 apr 2024 | 4,2000 | 4,2300 | 4,0600 | 4,1800 | 4,1800 | 511.252 |
15 apr 2024 | 4,1300 | 4,2320 | 4,1200 | 4,1700 | 4,1700 | 232.876 |
12 apr 2024 | 4,2000 | 4,2400 | 4,0800 | 4,2200 | 4,2200 | 168.403 |
11 apr 2024 | 4,1700 | 4,2000 | 4,1300 | 4,2000 | 4,2000 | 111.608 |
10 apr 2024 | 4,1500 | 4,2200 | 4,1100 | 4,2000 | 4,2000 | 208.854 |
09 apr 2024 | 4,0100 | 4,1800 | 4,0000 | 4,1400 | 4,1400 | 241.735 |
08 apr 2024 | 3,8700 | 4,0000 | 3,8500 | 4,0000 | 4,0000 | 830.843 |
05 apr 2024 | 3,9000 | 3,9500 | 3,8700 | 3,9200 | 3,9200 | 670.953 |
04 apr 2024 | 3,9300 | 3,9700 | 3,8500 | 3,8800 | 3,8800 | 386.884 |
03 apr 2024 | 3,9600 | 4,0100 | 3,8800 | 3,9000 | 3,9000 | 256.341 |
02 apr 2024 | 3,9700 | 4,0600 | 3,9200 | 4,0200 | 4,0200 | 92.667 |
01 apr 2024 | 3,9500 | 4,0500 | 3,9200 | 3,9800 | 3,9800 | 97.128 |
28 mar 2024 | 4,1100 | 4,1500 | 3,9600 | 3,9900 | 3,9900 | 216.225 |
27 mar 2024 | 4,3200 | 4,3400 | 3,9600 | 4,0500 | 4,0500 | 1.182.708 |
26 mar 2024 | 4,4100 | 4,4100 | 4,0330 | 4,2700 | 4,2700 | 1.223.698 |
25 mar 2024 | 4,4600 | 4,4900 | 4,4000 | 4,4300 | 4,4300 | 45.072 |
22 mar 2024 | 4,4300 | 4,4900 | 4,4100 | 4,4800 | 4,4800 | 139.502 |
21 mar 2024 | 4,4300 | 4,5000 | 4,4300 | 4,4900 | 4,4900 | 175.139 |
20 mar 2024 | 4,3000 | 4,5100 | 4,3000 | 4,4500 | 4,4500 | 256.094 |
19 mar 2024 | 4,2100 | 4,4000 | 4,2100 | 4,3200 | 4,3200 | 112.016 |
18 mar 2024 | 4,1600 | 4,2000 | 4,0800 | 4,2000 | 4,2000 | 293.391 |
15 mar 2024 | 4,2900 | 4,3800 | 4,0500 | 4,0500 | 4,0500 | 347.957 |
14 mar 2024 | 4,4300 | 4,5200 | 4,2200 | 4,2700 | 4,2700 | 307.676 |
13 mar 2024 | 4,3100 | 4,4700 | 4,2700 | 4,4200 | 4,4200 | 392.948 |
12 mar 2024 | 4,5000 | 4,5000 | 4,2600 | 4,3300 | 4,3300 | 981.730 |
11 mar 2024 | 4,4600 | 4,6500 | 4,4230 | 4,5100 | 4,5100 | 925.236 |
08 mar 2024 | 4,3900 | 4,5500 | 4,3601 | 4,4500 | 4,4500 | 1.361.586 |
07 mar 2024 | 4,3400 | 4,4000 | 4,2850 | 4,3900 | 4,3900 | 974.916 |
06 mar 2024 | 4,1500 | 4,3300 | 4,1500 | 4,3200 | 4,3200 | 1.753.713 |
05 mar 2024 | 3,8000 | 4,1000 | 3,8000 | 4,0900 | 4,0900 | 1.340.055 |
04 mar 2024 | 3,6100 | 3,8100 | 3,6000 | 3,8096 | 3,8096 | 2.042.928 |
01 mar 2024 | 3,6900 | 3,6900 | 3,5700 | 3,6200 | 3,6200 | 138.378 |
29 feb 2024 | 3,6900 | 3,7600 | 3,6000 | 3,6300 | 3,6300 | 478.998 |
28 feb 2024 | 3,6900 | 3,6900 | 3,6580 | 3,6900 | 3,6900 | 32.568 |
27 feb 2024 | 3,6700 | 3,7800 | 3,6500 | 3,6900 | 3,6900 | 110.495 |
26 feb 2024 | 3,7700 | 4,0200 | 3,6700 | 3,7200 | 3,7200 | 234.644 |
23 feb 2024 | 3,8300 | 3,8600 | 3,7500 | 3,8600 | 3,8600 | 74.086 |
22 feb 2024 | 3,8601 | 3,8900 | 3,8000 | 3,8400 | 3,8400 | 76.055 |
21 feb 2024 | 3,8400 | 3,9000 | 3,8300 | 3,8700 | 3,8700 | 294.459 |
20 feb 2024 | 3,8500 | 3,8700 | 3,8170 | 3,8650 | 3,8650 | 63.214 |
16 feb 2024 | 3,9000 | 3,9600 | 3,8400 | 3,8700 | 3,8700 | 411.532 |
15 feb 2024 | 3,8800 | 3,9500 | 3,8800 | 3,9100 | 3,9100 | 1.188.381 |
14 feb 2024 | 3,7700 | 3,9200 | 3,7700 | 3,9100 | 3,9100 | 398.469 |
13 feb 2024 | 3,7700 | 3,7700 | 3,7000 | 3,7500 | 3,7500 | 501.480 |
12 feb 2024 | 3,7800 | 3,8400 | 3,7200 | 3,7800 | 3,7800 | 514.978 |
09 feb 2024 | 3,6200 | 3,7800 | 3,6200 | 3,7800 | 3,7800 | 441.149 |
08 feb 2024 | 3,6700 | 3,8400 | 3,5900 | 3,6200 | 3,6200 | 482.222 |
07 feb 2024 | 3,6200 | 3,7200 | 3,4500 | 3,6600 | 3,6600 | 1.120.408 |
06 feb 2024 | 3,8300 | 3,8500 | 3,5500 | 3,6500 | 3,6500 | 1.094.692 |
05 feb 2024 | 3,9400 | 3,9400 | 3,8200 | 3,8800 | 3,8800 | 371.098 |
02 feb 2024 | 3,8700 | 3,9500 | 3,8600 | 3,9100 | 3,9100 | 385.107 |
01 feb 2024 | 3,9300 | 3,9300 | 3,8000 | 3,8750 | 3,8750 | 658.650 |
31 gen 2024 | 4,0500 | 4,0500 | 3,8900 | 3,9300 | 3,9300 | 85.416 |
30 gen 2024 | 4,0300 | 4,0500 | 3,9200 | 4,0200 | 4,0200 | 201.030 |
29 gen 2024 | 4,0200 | 4,1300 | 3,9800 | 4,0300 | 4,0300 | 376.503 |
26 gen 2024 | 4,0500 | 4,1800 | 4,0100 | 4,0265 | 4,0265 | 689.335 |
25 gen 2024 | 4,3000 | 4,3000 | 4,0300 | 4,1400 | 4,1400 | 1.375.129 |
24 gen 2024 | 4,5400 | 4,8050 | 4,2400 | 4,2400 | 4,2400 | 1.689.323 |
23 gen 2024 | 4,6100 | 4,6300 | 4,1100 | 4,5400 | 4,5400 | 3.694.923 |
22 gen 2024 | 4,2500 | 4,6000 | 4,2500 | 4,5700 | 4,5700 | 3.946.996 |
19 gen 2024 | 3,9500 | 4,2400 | 3,8400 | 4,2400 | 4,2400 | 3.591.246 |
18 gen 2024 | 3,8800 | 4,0000 | 3,3960 | 3,9500 | 3,9500 | 1.827.311 |
17 gen 2024 | 3,6700 | 3,9500 | 3,6300 | 3,8800 | 3,8800 | 3.092.890 |
16 gen 2024 | 3,4500 | 3,6700 | 3,4300 | 3,6600 | 3,6600 | 1.696.746 |
12 gen 2024 | 3,3000 | 3,5000 | 3,2800 | 3,5000 | 3,5000 | 595.917 |
11 gen 2024 | 3,2800 | 3,3200 | 3,2500 | 3,3000 | 3,3000 | 2.404.122 |
10 gen 2024 | 3,2600 | 3,3000 | 3,2300 | 3,2800 | 3,2800 | 1.245.292 |
09 gen 2024 | 3,2600 | 3,3000 | 3,2000 | 3,2500 | 3,2500 | 734.187 |
08 gen 2024 | 3,1500 | 3,3000 | 3,1400 | 3,2600 | 3,2600 | 2.385.476 |
05 gen 2024 | 3,0900 | 3,1500 | 3,0300 | 3,1500 | 3,1500 | 179.421 |
04 gen 2024 | 3,1200 | 3,1400 | 3,0200 | 3,1200 | 3,1200 | 184.181 |
03 gen 2024 | 3,2900 | 3,3000 | 3,0800 | 3,1300 | 3,1300 | 432.871 |
02 gen 2024 | 3,1000 | 3,3000 | 3,1000 | 3,2400 | 3,2400 | 1.368.290 |
29 dic 2023 | 3,1700 | 3,3000 | 3,0300 | 3,2200 | 3,2200 | 643.339 |
28 dic 2023 | 3,3900 | 3,3900 | 3,1900 | 3,2500 | 3,2500 | 684.249 |
27 dic 2023 | 3,2600 | 3,4000 | 3,1800 | 3,4000 | 3,4000 | 1.064.915 |
26 dic 2023 | 3,0100 | 3,3500 | 3,0100 | 3,1000 | 3,1000 | 1.245.900 |
22 dic 2023 | 2,9000 | 3,1000 | 2,9000 | 3,0000 | 3,0000 | 1.411.013 |
21 dic 2023 | 2,8500 | 3,0000 | 2,7000 | 3,0000 | 3,0000 | 855.677 |
20 dic 2023 | 2,6300 | 2,9500 | 2,6100 | 2,8500 | 2,8500 | 1.517.309 |
19 dic 2023 | 2,5300 | 2,6400 | 2,5000 | 2,6000 | 2,6000 | 1.156.152 |
18 dic 2023 | 2,4500 | 2,5500 | 2,4200 | 2,5400 | 2,5400 | 1.589.337 |
15 dic 2023 | 2,4300 | 2,4540 | 2,4100 | 2,4400 | 2,4400 | 144.216 |
14 dic 2023 | 2,3800 | 2,5000 | 2,3500 | 2,4200 | 2,4200 | 644.185 |
13 dic 2023 | 2,4450 | 2,4500 | 2,3300 | 2,3800 | 2,3800 | 334.998 |
12 dic 2023 | 2,4300 | 2,4600 | 2,4000 | 2,4400 | 2,4400 | 706.686 |
*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...