Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 3,3120 | 3,3280 | 3,1040 | 3,1040 | 3,1040 | - |
13 giu 2024 | 3,2480 | 3,2480 | 3,2320 | 3,2320 | 3,2320 | - |
12 giu 2024 | 3,2000 | 3,2000 | 3,0560 | 3,0560 | 3,0560 | - |
11 giu 2024 | 3,0240 | 3,1040 | 3,0240 | 3,1040 | 3,1040 | - |
10 giu 2024 | 2,9920 | 3,0240 | 2,9920 | 3,0240 | 3,0240 | - |
07 giu 2024 | 3,0880 | 3,0880 | 3,0880 | 3,0880 | 3,0880 | - |
06 giu 2024 | 3,2320 | 3,2320 | 3,2160 | 3,2160 | 3,2160 | - |
05 giu 2024 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | - |
04 giu 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
03 giu 2024 | 3,3440 | 3,3440 | 3,3440 | 3,3440 | 3,3440 | - |
31 mag 2024 | 3,3280 | 3,3760 | 3,3280 | 3,3760 | 3,3760 | - |
30 mag 2024 | 3,3600 | 3,3760 | 3,3600 | 3,3760 | 3,3760 | - |
29 mag 2024 | 3,3440 | 3,3920 | 3,3440 | 3,3920 | 3,3920 | - |
28 mag 2024 | 3,4880 | 3,4880 | 3,3760 | 3,3760 | 3,3760 | - |
27 mag 2024 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | - |
24 mag 2024 | 3,4240 | 3,4240 | 3,3920 | 3,4080 | 3,4080 | - |
23 mag 2024 | 3,5520 | 3,5520 | 3,4080 | 3,4080 | 3,4080 | - |
22 mag 2024 | 3,3920 | 3,3920 | 3,3760 | 3,3760 | 3,3760 | - |
21 mag 2024 | 3,5840 | 3,5840 | 3,4400 | 3,4400 | 3,4400 | - |
20 mag 2024 | 3,5520 | 3,5680 | 3,5520 | 3,5680 | 3,5680 | - |
17 mag 2024 | 3,5200 | 3,6000 | 3,3600 | 3,6000 | 3,6000 | - |
16 mag 2024 | 3,2960 | 3,4240 | 3,2960 | 3,4240 | 3,4240 | - |
15 mag 2024 | 3,2800 | 3,4240 | 3,2800 | 3,4240 | 3,4240 | - |
14 mag 2024 | 3,5520 | 3,5520 | 3,2960 | 3,3600 | 3,3600 | - |
13 mag 2024 | 3,6320 | 3,6320 | 3,4560 | 3,4560 | 3,4560 | - |
10 mag 2024 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | - |
09 mag 2024 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | - |
08 mag 2024 | 3,4720 | 3,5360 | 3,4720 | 3,5360 | 3,5360 | - |
07 mag 2024 | 3,5040 | 3,5040 | 3,4880 | 3,4880 | 3,4880 | - |
06 mag 2024 | 3,6480 | 3,6480 | 3,4560 | 3,4560 | 3,4560 | - |
03 mag 2024 | 3,8720 | 3,8720 | 3,7440 | 3,7760 | 3,7760 | - |
02 mag 2024 | 3,9040 | 3,9040 | 3,6800 | 3,6800 | 3,6800 | - |
30 apr 2024 | 3,5360 | 3,6960 | 3,4400 | 3,6960 | 3,6960 | - |
29 apr 2024 | 3,6160 | 3,6640 | 3,5040 | 3,5040 | 3,5040 | - |
26 apr 2024 | 3,6480 | 3,6480 | 3,5200 | 3,5200 | 3,5200 | - |
25 apr 2024 | 3,6960 | 3,6960 | 3,5200 | 3,5200 | 3,5200 | - |
24 apr 2024 | 3,6640 | 3,7440 | 3,6320 | 3,6320 | 3,6320 | - |
23 apr 2024 | 3,7600 | 3,7760 | 3,7600 | 3,7600 | 3,7600 | - |
22 apr 2024 | 3,6160 | 3,6160 | 3,5680 | 3,5680 | 3,5680 | - |
19 apr 2024 | 3,5680 | 3,7120 | 3,5680 | 3,6480 | 3,6480 | - |
18 apr 2024 | 3,7440 | 3,7440 | 3,6000 | 3,6000 | 3,6000 | - |
17 apr 2024 | 3,6800 | 3,6800 | 3,4880 | 3,4880 | 3,4880 | - |
16 apr 2024 | 3,6480 | 3,6480 | 3,5040 | 3,5840 | 3,5840 | - |
15 apr 2024 | 3,6800 | 3,6800 | 3,5200 | 3,5200 | 3,5200 | - |
12 apr 2024 | 3,5840 | 3,5840 | 3,4880 | 3,4880 | 3,4880 | - |
11 apr 2024 | 3,4240 | 3,5680 | 3,4240 | 3,5680 | 3,5680 | - |
10 apr 2024 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | - |
09 apr 2024 | 3,4080 | 3,6480 | 3,4080 | 3,4720 | 3,4720 | - |
08 apr 2024 | 3,5360 | 3,5360 | 3,4240 | 3,4240 | 3,4240 | - |
05 apr 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | - |
04 apr 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
03 apr 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
02 apr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
28 mar 2024 | 3,5040 | 3,5040 | 3,5040 | 3,5040 | 3,5040 | - |
27 mar 2024 | 3,5520 | 3,5520 | 3,3440 | 3,3440 | 3,3440 | - |
26 mar 2024 | 3,4880 | 3,5520 | 3,3760 | 3,5520 | 3,5520 | - |
25 mar 2024 | 4,0800 | 4,0800 | 4,0400 | 4,0400 | 4,0400 | - |
22 mar 2024 | 4,2800 | 4,3600 | 4,2400 | 4,3600 | 4,3600 | - |
21 mar 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
20 mar 2024 | 4,3600 | 4,4000 | 4,3200 | 4,3600 | 4,3600 | - |
19 mar 2024 | 4,4000 | 4,4800 | 4,3200 | 4,3600 | 4,3600 | - |
18 mar 2024 | 4,5200 | 4,5200 | 4,3600 | 4,4000 | 4,4000 | - |
15 mar 2024 | 4,5600 | 4,6000 | 4,5600 | 4,6000 | 4,6000 | - |
14 mar 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
13 mar 2024 | 4,4800 | 4,4800 | 4,4400 | 4,4400 | 4,4400 | - |
12 mar 2024 | 4,7200 | 4,7200 | 4,5200 | 4,5200 | 4,5200 | - |
11 mar 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
08 mar 2024 | 4,8000 | 4,8400 | 4,7600 | 4,8400 | 4,8400 | - |
07 mar 2024 | 4,8800 | 4,9200 | 4,8000 | 4,8800 | 4,8800 | - |
06 mar 2024 | 4,9200 | 4,9200 | 4,7200 | 4,7200 | 4,7200 | - |
05 mar 2024 | 4,6800 | 4,6800 | 4,6000 | 4,6000 | 4,6000 | - |
04 mar 2024 | 4,7600 | 4,7600 | 4,5600 | 4,5600 | 4,5600 | - |
01 mar 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
29 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
28 feb 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
27 feb 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
26 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
23 feb 2024 | 4,0400 | 4,0400 | 3,9520 | 3,9520 | 3,9520 | - |
22 feb 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
21 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
20 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
19 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
16 feb 2024 | 4,2800 | 4,4800 | 3,8560 | 4,0800 | 4,0800 | - |
15 feb 2024 | 4,2000 | 4,2000 | 3,8880 | 3,8880 | 3,8880 | - |
14 feb 2024 | 3,7760 | 3,8080 | 3,7760 | 3,8080 | 3,8080 | - |
13 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
12 feb 2024 | 4,1200 | 4,1200 | 4,0400 | 4,1200 | 4,1200 | - |
09 feb 2024 | 3,9520 | 3,9680 | 3,8880 | 3,8880 | 3,8880 | - |
08 feb 2024 | 4,0800 | 4,0800 | 3,8720 | 3,9680 | 3,9680 | - |
07 feb 2024 | 4,0800 | 4,0800 | 3,8880 | 3,8880 | 3,8880 | - |
06 feb 2024 | 3,9680 | 3,9680 | 3,8240 | 3,8240 | 3,8240 | - |
05 feb 2024 | 3,9520 | 3,9520 | 3,8240 | 3,8240 | 3,8240 | - |
02 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
01 feb 2024 | 3,9680 | 4,0800 | 3,9680 | 4,0800 | 4,0800 | - |
31 gen 2024 | 3,9680 | 3,9680 | 3,9680 | 3,9680 | 3,9680 | - |
30 gen 2024 | 3,9360 | 3,9360 | 3,9360 | 3,9360 | 3,9360 | - |
29 gen 2024 | 3,9520 | 3,9520 | 3,9520 | 3,9520 | 3,9520 | - |
26 gen 2024 | 3,7600 | 3,7760 | 3,7600 | 3,7760 | 3,7760 | - |
25 gen 2024 | 4,1200 | 4,1200 | 3,7280 | 3,7280 | 3,7280 | - |
24 gen 2024 | 3,8880 | 4,0000 | 3,7760 | 4,0000 | 4,0000 | - |
*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...