Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 lug 2024 | 4,3695 | 4,3695 | 4,3695 | 4,3818 | 4,3818 | 6 |
02 lug 2024 | 4,3187 | 4,3187 | 4,3187 | 4,3187 | 4,3187 | - |
01 lug 2024 | 4,3315 | 4,3315 | 4,3315 | 4,3315 | 4,3315 | - |
28 giu 2024 | 4,3565 | 4,3565 | 4,3565 | 4,3517 | 4,3517 | 2.243 |
27 giu 2024 | 4,3455 | 4,3455 | 4,3455 | 4,3455 | 4,3455 | - |
26 giu 2024 | 4,3333 | 4,3333 | 4,3333 | 4,3333 | 4,3333 | - |
25 giu 2024 | 4,3805 | 4,3845 | 4,3805 | 4,3498 | 4,3498 | 105.163 |
24 giu 2024 | 4,3713 | 4,3713 | 4,3713 | 4,3713 | 4,3713 | - |
21 giu 2024 | 4,3552 | 4,3552 | 4,3552 | 4,3552 | 4,3552 | - |
20 giu 2024 | 4,3590 | 4,3675 | 4,3590 | 4,3637 | 4,3637 | 1.894 |
19 giu 2024 | 4,3608 | 4,3608 | 4,3608 | 4,3608 | 4,3608 | - |
18 giu 2024 | 4,3411 | 4,3440 | 4,3411 | 4,3550 | 4,3550 | 988 |
17 giu 2024 | 4,3022 | 4,3022 | 4,3022 | 4,3022 | 4,3022 | - |
14 giu 2024 | 4,3005 | 4,3005 | 4,3005 | 4,3005 | 4,3005 | - |
13 giu 2024 | 4,3190 | 4,3190 | 4,3190 | 4,3067 | 4,3067 | 1.912 |
12 giu 2024 | 4,2975 | 4,2975 | 4,2975 | 4,3403 | 4,3403 | 928 |
11 giu 2024 | 4,2937 | 4,2937 | 4,2937 | 4,2937 | 4,2937 | - |
10 giu 2024 | 4,3443 | 4,3443 | 4,3443 | 4,3443 | 4,3443 | - |
07 giu 2024 | 4,3495 | 4,3495 | 4,3495 | 4,3495 | 4,3495 | - |
06 giu 2024 | 4,3650 | 4,3650 | 4,3650 | 4,3793 | 4,3793 | 365 |
05 giu 2024 | 4,3475 | 4,3475 | 4,3475 | 4,3620 | 4,3620 | 334 |
04 giu 2024 | 4,3075 | 4,3075 | 4,2945 | 4,2945 | 4,2945 | 369 |
03 giu 2024 | 4,3410 | 4,3410 | 4,3410 | 4,3410 | 4,3410 | - |
31 mag 2024 | 4,3085 | 4,3085 | 4,3085 | 4,3085 | 4,3085 | - |
30 mag 2024 | 4,2990 | 4,2990 | 4,2990 | 4,3155 | 4,3155 | 334 |
29 mag 2024 | 4,2925 | 4,2925 | 4,2925 | 4,2925 | 4,2925 | - |
28 mag 2024 | 4,3665 | 4,3665 | 4,3645 | 4,3393 | 4,3393 | 19.342 |
24 mag 2024 | 4,3412 | 4,3412 | 4,3412 | 4,3412 | 4,3412 | - |
23 mag 2024 | 4,3577 | 4,3577 | 4,3577 | 4,3577 | 4,3577 | - |
22 mag 2024 | 4,4170 | 4,4170 | 4,4170 | 4,3800 | 4,3800 | 191 |
21 mag 2024 | 4,4380 | 4,4380 | 4,4380 | 4,4380 | 4,4380 | - |
20 mag 2024 | 4,4789 | 4,4789 | 4,4789 | 4,4650 | 4,4650 | 13.785 |
17 mag 2024 | 4,4375 | 4,4375 | 4,4375 | 4,4590 | 4,4590 | 387 |
16 mag 2024 | 4,4653 | 4,4653 | 4,4653 | 4,4653 | 4,4653 | - |
15 mag 2024 | 4,4180 | 4,4180 | 4,4175 | 4,4328 | 4,4328 | 25.843 |
14 mag 2024 | 4,4150 | 4,4165 | 4,4105 | 4,4030 | 4,4030 | 51.353 |
13 mag 2024 | 4,4130 | 4,4130 | 4,4130 | 4,4163 | 4,4163 | 1.378 |
10 mag 2024 | 4,4256 | 4,4256 | 4,4256 | 4,4135 | 4,4135 | 35.118 |
09 mag 2024 | 4,3865 | 4,3865 | 4,3865 | 4,3865 | 4,3865 | - |
08 mag 2024 | 4,3725 | 4,3725 | 4,3725 | 4,3710 | 4,3710 | 62 |
07 mag 2024 | 4,4005 | 4,4005 | 4,4005 | 4,4005 | 4,4005 | - |
03 mag 2024 | 4,2925 | 4,2925 | 4,2925 | 4,3315 | 4,3315 | 32 |
02 mag 2024 | 4,2620 | 4,2620 | 4,2620 | 4,2733 | 4,2733 | 44 |
01 mag 2024 | 4,1795 | 4,1795 | 4,1795 | 4,2023 | 4,2023 | 18 |
30 apr 2024 | 4,2310 | 4,2310 | 4,2310 | 4,2310 | 4,2310 | - |
29 apr 2024 | 4,2635 | 4,2635 | 4,2635 | 4,2642 | 4,2642 | 18 |
26 apr 2024 | 4,2240 | 4,2240 | 4,2240 | 4,2432 | 4,2432 | 40 |
25 apr 2024 | 4,2240 | 4,2240 | 4,2240 | 4,1968 | 4,1968 | 25 |
24 apr 2024 | 4,2420 | 4,2420 | 4,2335 | 4,2280 | 4,2280 | 3.905 |
23 apr 2024 | 4,2455 | 4,2455 | 4,2300 | 4,2362 | 4,2362 | 3.279 |
22 apr 2024 | 4,1890 | 4,2125 | 4,1890 | 4,2125 | 4,2125 | 30 |
19 apr 2024 | 4,1518 | 4,1518 | 4,1518 | 4,1518 | 4,1518 | - |
18 apr 2024 | 4,1458 | 4,1458 | 4,1458 | 4,1458 | 4,1458 | - |
17 apr 2024 | 4,1290 | 4,1370 | 4,1260 | 4,1260 | 4,1260 | 106.523 |
16 apr 2024 | 4,1155 | 4,1155 | 4,1095 | 4,1095 | 4,1095 | 50 |
15 apr 2024 | 4,2045 | 4,2045 | 4,2030 | 4,2003 | 4,2003 | 3.808 |
12 apr 2024 | 4,2565 | 4,2645 | 4,2565 | 4,2360 | 4,2360 | 20.037 |
11 apr 2024 | 4,2580 | 4,2580 | 4,2385 | 4,2385 | 4,2385 | 36 |
10 apr 2024 | 4,2580 | 4,2580 | 4,2580 | 4,2580 | 4,2580 | - |
09 apr 2024 | 4,2822 | 4,2822 | 4,2822 | 4,2822 | 4,2822 | - |
08 apr 2024 | 4,2735 | 4,2785 | 4,2735 | 4,2772 | 4,2772 | 5.823 |
05 apr 2024 | 4,2657 | 4,2657 | 4,2657 | 4,2657 | 4,2657 | - |
04 apr 2024 | 4,3050 | 4,3050 | 4,3050 | 4,3050 | 4,3050 | - |
03 apr 2024 | 4,2628 | 4,2628 | 4,2628 | 4,2628 | 4,2628 | - |
02 apr 2024 | 4,2970 | 4,3015 | 4,2905 | 4,2820 | 4,2820 | 79.835 |
28 mar 2024 | 4,2723 | 4,2723 | 4,2723 | 4,2723 | 4,2723 | - |
27 mar 2024 | 4,2635 | 4,2635 | 4,2635 | 4,2560 | 4,2560 | 18 |
26 mar 2024 | 4,2545 | 4,2545 | 4,2545 | 4,2545 | 4,2545 | 8.398 |
25 mar 2024 | 4,2280 | 4,2280 | 4,2280 | 4,2475 | 4,2475 | 43 |
22 mar 2024 | 4,2470 | 4,2470 | 4,2470 | 4,2470 | 4,2470 | - |
21 mar 2024 | 4,2305 | 4,2305 | 4,2305 | 4,2520 | 4,2520 | 14 |
20 mar 2024 | 4,1745 | 4,1745 | 4,1745 | 4,1745 | 4,1745 | - |
19 mar 2024 | 4,1792 | 4,1792 | 4,1792 | 4,1792 | 4,1792 | - |
18 mar 2024 | 4,1828 | 4,1828 | 4,1828 | 4,1828 | 4,1828 | - |
15 mar 2024 | 4,1838 | 4,1838 | 4,1838 | 4,1838 | 4,1838 | - |
14 mar 2024 | 4,1960 | 4,1960 | 4,1960 | 4,1960 | 4,1960 | - |
13 mar 2024 | 4,2290 | 4,2290 | 4,2290 | 4,2453 | 4,2453 | 14 |
12 mar 2024 | 4,2195 | 4,2195 | 4,2195 | 4,2195 | 4,2195 | 27 |
11 mar 2024 | 4,1880 | 4,1880 | 4,1880 | 4,1880 | 4,1880 | - |
08 mar 2024 | 4,2415 | 4,2415 | 4,2415 | 4,2140 | 4,2140 | 18 |
07 mar 2024 | 4,2275 | 4,2275 | 4,2260 | 4,2318 | 4,2318 | 65.218 |
06 mar 2024 | 4,2075 | 4,2075 | 4,2075 | 4,2075 | 4,2075 | - |
05 mar 2024 | 4,1543 | 4,1543 | 4,1543 | 4,1543 | 4,1543 | - |
04 mar 2024 | 4,1830 | 4,1830 | 4,1830 | 4,1760 | 4,1760 | 21 |
01 mar 2024 | 4,1993 | 4,1993 | 4,1993 | 4,1993 | 4,1993 | - |
29 feb 2024 | 4,1673 | 4,1673 | 4,1673 | 4,1673 | 4,1673 | - |
28 feb 2024 | 4,1320 | 4,1320 | 4,1320 | 4,1320 | 4,1320 | - |
27 feb 2024 | 4,1750 | 4,1750 | 4,1750 | 4,1750 | 4,1750 | - |
26 feb 2024 | 4,1715 | 4,1800 | 4,1600 | 4,1635 | 4,1635 | 27.338 |
23 feb 2024 | 4,1695 | 4,1905 | 4,1695 | 4,1813 | 4,1813 | 23.558 |
22 feb 2024 | 4,1797 | 4,1797 | 4,1797 | 4,1797 | 4,1797 | - |
21 feb 2024 | 4,1727 | 4,1727 | 4,1727 | 4,1727 | 4,1727 | - |
20 feb 2024 | 4,1935 | 4,1935 | 4,1759 | 4,1753 | 4,1753 | 20.334 |
19 feb 2024 | 4,1933 | 4,1933 | 4,1933 | 4,1933 | 4,1933 | - |
16 feb 2024 | 4,1950 | 4,2025 | 4,1950 | 4,2025 | 4,2025 | 44 |
15 feb 2024 | 4,1690 | 4,1690 | 4,1690 | 4,1690 | 4,1690 | - |
14 feb 2024 | 4,1175 | 4,1175 | 4,1175 | 4,1175 | 4,1175 | - |
13 feb 2024 | 4,0645 | 4,0645 | 4,0645 | 4,0645 | 4,0645 | - |
12 feb 2024 | 4,1245 | 4,1565 | 4,1235 | 4,1648 | 4,1648 | 79.401 |
09 feb 2024 | 4,1267 | 4,1267 | 4,1267 | 4,1267 | 4,1267 | - |
*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...