Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 3,6400 | 3,6500 | 3,6400 | 3,6400 | 3,6400 | 2.800 |
27 mar 2024 | 3,6000 | 3,6400 | 3,6000 | 3,6000 | 3,6000 | 103.144 |
26 mar 2024 | 3,6600 | 3,6600 | 3,6000 | 3,6500 | 3,6500 | 4.619 |
25 mar 2024 | 3,6800 | 3,6900 | 3,5700 | 3,6500 | 3,6500 | 29.658 |
22 mar 2024 | 3,6500 | 3,6800 | 3,6500 | 3,6800 | 3,6800 | 5.619 |
21 mar 2024 | 3,6000 | 3,6500 | 3,6000 | 3,6500 | 3,6500 | 1.000 |
20 mar 2024 | 3,5400 | 3,6500 | 3,5400 | 3,6500 | 3,6500 | 1.500 |
19 mar 2024 | 3,6100 | 3,6400 | 3,5700 | 3,6000 | 3,6000 | 4.542 |
18 mar 2024 | 3,5400 | 3,6400 | 3,5400 | 3,5700 | 3,5700 | 1.565 |
15 mar 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 50 |
14 mar 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 20 |
13 mar 2024 | 3,5200 | 3,5200 | 3,3600 | 3,4000 | 3,4000 | 12.552 |
12 mar 2024 | 3,4200 | 3,4500 | 3,4200 | 3,4500 | 3,4500 | 10.500 |
11 mar 2024 | 3,4500 | 3,4900 | 3,4500 | 3,4500 | 3,4500 | 10.500 |
08 mar 2024 | 3,3800 | 3,4500 | 3,3800 | 3,4500 | 3,4500 | 1.110 |
07 mar 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 50 |
06 mar 2024 | 3,3900 | 3,4500 | 3,3900 | 3,4500 | 3,4500 | 2.159 |
05 mar 2024 | 3,4000 | 3,4000 | 3,3900 | 3,3900 | 3,3900 | 4.567 |
04 mar 2024 | 3,4000 | 3,4400 | 3,4000 | 3,4400 | 3,4400 | 6.319 |
01 mar 2024 | 3,4200 | 3,4800 | 3,3800 | 3,4000 | 3,4000 | 5.759 |
29 feb 2024 | 3,4300 | 3,4700 | 3,4200 | 3,4200 | 3,4200 | 5.951 |
28 feb 2024 | 3,4700 | 3,4900 | 3,4300 | 3,4300 | 3,4300 | 8.815 |
27 feb 2024 | 3,5300 | 3,5500 | 3,4100 | 3,5500 | 3,5500 | 6.501 |
26 feb 2024 | 3,7000 | 3,7000 | 3,5900 | 3,6000 | 3,6000 | 5.765 |
23 feb 2024 | 3,7000 | 3,7000 | 3,6000 | 3,7000 | 3,7000 | 3.905 |
22 feb 2024 | 3,7000 | 3,7200 | 3,6600 | 3,7200 | 3,7200 | 7.436 |
21 feb 2024 | 3,6700 | 3,6800 | 3,5100 | 3,6500 | 3,6500 | 3.513 |
20 feb 2024 | 3,7000 | 3,7000 | 3,6300 | 3,6700 | 3,6700 | 2.411 |
19 feb 2024 | 3,5900 | 3,7200 | 3,5900 | 3,7000 | 3,7000 | 9.215 |
16 feb 2024 | 3,5100 | 3,6000 | 3,5100 | 3,5900 | 3,5900 | 2.239 |
15 feb 2024 | 3,5500 | 3,6000 | 3,5100 | 3,5800 | 3,5800 | 5.120 |
14 feb 2024 | 3,4300 | 3,6000 | 3,4300 | 3,5700 | 3,5700 | 55.644 |
13 feb 2024 | 3,4500 | 3,4700 | 3,4500 | 3,4500 | 3,4500 | 14.098 |
12 feb 2024 | 3,4500 | 3,4700 | 3,4500 | 3,4500 | 3,4500 | 22.704 |
09 feb 2024 | 3,4000 | 3,5000 | 3,3400 | 3,4400 | 3,4400 | 72.439 |
08 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 72.682 |
07 feb 2024 | 3,4500 | 3,4500 | 3,3400 | 3,3400 | 3,3400 | 23.888 |
06 feb 2024 | 3,4500 | 3,5000 | 3,4000 | 3,4200 | 3,4200 | 41.923 |
05 feb 2024 | 3,4500 | 3,4500 | 3,4400 | 3,4500 | 3,4500 | 4.004 |
02 feb 2024 | 3,5100 | 3,5100 | 3,3700 | 3,3800 | 3,3800 | 6.251 |
01 feb 2024 | 3,4100 | 3,4500 | 3,4100 | 3,4500 | 3,4500 | 3.258 |
31 gen 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 60 |
30 gen 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 223 |
29 gen 2024 | 3,3400 | 3,3800 | 3,3300 | 3,3400 | 3,3400 | 6.896 |
26 gen 2024 | 3,3000 | 3,3700 | 3,3000 | 3,3200 | 3,3200 | 5.545 |
25 gen 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
24 gen 2024 | 3,3000 | 3,3500 | 3,2700 | 3,3500 | 3,3500 | 6.300 |
23 gen 2024 | 3,2800 | 3,2900 | 3,2800 | 3,2900 | 3,2900 | 4.381 |
22 gen 2024 | 3,2000 | 3,2500 | 3,1900 | 3,2500 | 3,2500 | 1.766 |
19 gen 2024 | 3,1400 | 3,2600 | 3,1300 | 3,2600 | 3,2600 | 7.044 |
18 gen 2024 | 3,1200 | 3,2000 | 3,0400 | 3,2000 | 3,2000 | 19.208 |
17 gen 2024 | 3,1500 | 3,1900 | 3,0900 | 3,0900 | 3,0900 | 7.995 |
16 gen 2024 | 3,1700 | 3,2000 | 3,1500 | 3,1500 | 3,1500 | 13.184 |
15 gen 2024 | 3,2200 | 3,2500 | 3,1700 | 3,1700 | 3,1700 | 2.390 |
12 gen 2024 | 3,2200 | 3,2300 | 3,2200 | 3,2300 | 3,2300 | 1.000 |
11 gen 2024 | 3,2100 | 3,2500 | 3,1500 | 3,1800 | 3,1800 | 10.890 |
10 gen 2024 | 3,2200 | 3,2200 | 3,2100 | 3,2100 | 3,2100 | 4.188 |
09 gen 2024 | 3,3000 | 3,3400 | 3,2100 | 3,2700 | 3,2700 | 18.400 |
08 gen 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
05 gen 2024 | 3,3500 | 3,3500 | 3,2700 | 3,3500 | 3,3500 | 10.562 |
04 gen 2024 | 3,4200 | 3,4200 | 3,3500 | 3,3700 | 3,3700 | 2.560 |
03 gen 2024 | 3,4300 | 3,4800 | 3,3700 | 3,4800 | 3,4800 | 4.340 |
02 gen 2024 | 3,5000 | 3,5700 | 3,5000 | 3,5000 | 3,5000 | 1.408 |
29 dic 2023 | 3,3000 | 3,5000 | 3,3000 | 3,5000 | 3,5000 | 18.012 |
28 dic 2023 | 3,3800 | 3,4000 | 3,3500 | 3,3900 | 3,3900 | 128.147 |
27 dic 2023 | 3,3800 | 3,3800 | 3,3400 | 3,3800 | 3,3800 | 3.761 |
22 dic 2023 | 3,3500 | 3,4000 | 3,3500 | 3,4000 | 3,4000 | 7.200 |
21 dic 2023 | 3,4200 | 3,4200 | 3,3400 | 3,3700 | 3,3700 | 4.319 |
20 dic 2023 | 3,4500 | 3,4500 | 3,3300 | 3,3700 | 3,3700 | 6.881 |
19 dic 2023 | 3,3700 | 3,3800 | 3,3400 | 3,3800 | 3,3800 | 59.702 |
18 dic 2023 | 3,3100 | 3,3500 | 3,3100 | 3,3500 | 3,3500 | 2.900 |
15 dic 2023 | 3,3800 | 3,4000 | 3,3000 | 3,3100 | 3,3100 | 22.813 |
14 dic 2023 | 3,3700 | 3,4000 | 3,3200 | 3,3500 | 3,3500 | 6.450 |
13 dic 2023 | 3,3000 | 3,4400 | 3,3000 | 3,3300 | 3,3300 | 36.592 |
12 dic 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 996 |
11 dic 2023 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
08 dic 2023 | 3,3100 | 3,3500 | 3,2800 | 3,3500 | 3,3500 | 6.170 |
07 dic 2023 | 3,3000 | 3,3900 | 3,1800 | 3,3900 | 3,3900 | 10.361 |
06 dic 2023 | 3,3000 | 3,3000 | 3,2500 | 3,2500 | 3,2500 | 4.921 |
05 dic 2023 | 3,3400 | 3,3900 | 3,3200 | 3,3200 | 3,3200 | 15.530 |
04 dic 2023 | 3,3500 | 3,3500 | 3,3400 | 3,3400 | 3,3400 | 1.034 |
01 dic 2023 | 3,3000 | 3,3500 | 3,2500 | 3,3300 | 3,3300 | 11.704 |
30 nov 2023 | 3,2300 | 3,3300 | 3,2300 | 3,3300 | 3,3300 | 2.299 |
29 nov 2023 | 3,2500 | 3,2900 | 3,2400 | 3,2900 | 3,2900 | 4.189 |
28 nov 2023 | 3,3300 | 3,3300 | 3,3100 | 3,3100 | 3,3100 | 6.441 |
27 nov 2023 | 3,3500 | 3,4000 | 3,2800 | 3,3800 | 3,3800 | 6.233 |
24 nov 2023 | 3,3000 | 3,3500 | 3,2900 | 3,3400 | 3,3400 | 6.650 |
23 nov 2023 | 3,4000 | 3,4000 | 3,3100 | 3,3600 | 3,3600 | 8.562 |
22 nov 2023 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 1 |
21 nov 2023 | 3,4300 | 3,4300 | 3,4200 | 3,4200 | 3,4200 | 500 |
20 nov 2023 | 3,5000 | 3,5000 | 3,4600 | 3,5000 | 3,5000 | 3.423 |
17 nov 2023 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 300 |
16 nov 2023 | 3,5200 | 3,5300 | 3,4300 | 3,5300 | 3,5300 | 375 |
15 nov 2023 | 3,3900 | 3,5000 | 3,3900 | 3,5000 | 3,5000 | 2.000 |
14 nov 2023 | 3,3800 | 3,4000 | 3,3800 | 3,4000 | 3,4000 | 1.000 |
13 nov 2023 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
10 nov 2023 | 3,3200 | 3,3300 | 3,3000 | 3,3300 | 3,3300 | 500 |
09 nov 2023 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 885 |
08 nov 2023 | 3,3200 | 3,3800 | 3,3200 | 3,3800 | 3,3800 | 4.583 |
07 nov 2023 | 3,2700 | 3,3200 | 3,2000 | 3,3200 | 3,3200 | 2.500 |
*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...