Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 4,1400 | 4,1950 | 4,1300 | 4,1700 | 4,1700 | 3.036.531 |
02 mag 2024 | 4,1500 | 4,1700 | 4,1000 | 4,1000 | 4,1000 | 3.723.434 |
01 mag 2024 | 4,1200 | 4,1600 | 4,1200 | 4,1300 | 4,1300 | 2.580.189 |
30 apr 2024 | 4,2200 | 4,2350 | 4,1900 | 4,2200 | 4,2200 | 4.528.488 |
29 apr 2024 | 4,1500 | 4,2300 | 4,1400 | 4,1900 | 4,1900 | 3.430.722 |
26 apr 2024 | 4,1600 | 4,1900 | 4,0950 | 4,1200 | 4,1200 | 5.319.749 |
24 apr 2024 | 4,2500 | 4,2700 | 4,1750 | 4,2100 | 4,2100 | 4.041.188 |
23 apr 2024 | 4,2500 | 4,3200 | 4,2200 | 4,2200 | 4,2200 | 3.270.836 |
22 apr 2024 | 4,1800 | 4,2400 | 4,1700 | 4,2000 | 4,2000 | 3.169.553 |
19 apr 2024 | 4,1400 | 4,1600 | 4,0400 | 4,1500 | 4,1500 | 9.643.797 |
18 apr 2024 | 4,1100 | 4,2100 | 4,1100 | 4,1800 | 4,1800 | 5.074.079 |
17 apr 2024 | 4,1500 | 4,1900 | 4,1150 | 4,1400 | 4,1400 | 3.380.581 |
16 apr 2024 | 4,1600 | 4,1800 | 4,1100 | 4,1400 | 4,1400 | 3.570.630 |
15 apr 2024 | 4,2200 | 4,2500 | 4,1900 | 4,2100 | 4,2100 | 3.663.105 |
12 apr 2024 | 4,2800 | 4,2900 | 4,2400 | 4,2400 | 4,2400 | 5.196.900 |
11 apr 2024 | 4,2800 | 4,3300 | 4,2500 | 4,2900 | 4,2900 | 5.670.276 |
10 apr 2024 | 4,4000 | 4,4500 | 4,3800 | 4,4400 | 4,4400 | 3.557.741 |
09 apr 2024 | 4,3900 | 4,3900 | 4,3500 | 4,3700 | 4,3700 | 2.732.235 |
08 apr 2024 | 4,3900 | 4,4300 | 4,3650 | 4,3900 | 4,3900 | 4.288.944 |
05 apr 2024 | 4,3500 | 4,4200 | 4,3400 | 4,3800 | 4,3800 | 3.627.551 |
04 apr 2024 | 4,3200 | 4,3950 | 4,3000 | 4,3900 | 4,3900 | 3.646.679 |
03 apr 2024 | 4,4500 | 4,4800 | 4,2900 | 4,2900 | 4,2900 | 7.988.385 |
02 apr 2024 | 4,4900 | 4,5700 | 4,4900 | 4,5100 | 4,5100 | 5.086.551 |
28 mar 2024 | 4,5500 | 4,6300 | 4,5400 | 4,5700 | 4,5700 | 5.568.518 |
27 mar 2024 | 4,4900 | 4,5000 | 4,4650 | 4,4900 | 4,4900 | 1.899.512 |
26 mar 2024 | 4,5100 | 4,5300 | 4,4600 | 4,4900 | 4,4900 | 3.887.421 |
25 mar 2024 | 4,4900 | 4,5800 | 4,4800 | 4,5500 | 4,5500 | 2.611.828 |
22 mar 2024 | 4,5000 | 4,5350 | 4,4800 | 4,5000 | 4,5000 | 4.462.553 |
21 mar 2024 | 4,5100 | 4,5400 | 4,4400 | 4,5000 | 4,5000 | 8.764.964 |
20 mar 2024 | 4,4200 | 4,4400 | 4,4100 | 4,4300 | 4,4300 | 5.387.933 |
19 mar 2024 | 4,3500 | 4,3850 | 4,3100 | 4,3800 | 4,3800 | 3.345.553 |
18 mar 2024 | 4,3500 | 4,4100 | 4,3300 | 4,3300 | 4,3300 | 5.139.735 |
15 mar 2024 | 4,3000 | 4,4200 | 4,2800 | 4,4100 | 4,4100 | 13.150.738 |
14 mar 2024 | 4,3600 | 4,4250 | 4,3400 | 4,3400 | 4,3400 | 5.871.945 |
13 mar 2024 | 4,4000 | 4,4850 | 4,3900 | 4,4200 | 4,4200 | 5.282.515 |
12 mar 2024 | 4,4000 | 4,5300 | 4,4000 | 4,4300 | 4,4300 | 4.433.403 |
11 mar 2024 | 4,4300 | 4,4500 | 4,3700 | 4,4200 | 4,4200 | 4.167.194 |
08 mar 2024 | 4,3800 | 4,4900 | 4,3800 | 4,4600 | 4,4600 | 2.947.985 |
07 mar 2024 | 4,3900 | 4,4350 | 4,3600 | 4,4000 | 4,4000 | 5.743.269 |
06 mar 2024 | 4,3200 | 4,3600 | 4,3000 | 4,3600 | 4,3600 | 4.797.240 |
05 mar 2024 | 4,3300 | 4,3450 | 4,2650 | 4,2700 | 4,2700 | 6.446.244 |
04 mar 2024 | 4,3100 | 4,3850 | 4,3100 | 4,3400 | 4,3400 | 2.836.684 |
01 mar 2024 | 4,3500 | 4,3500 | 4,2400 | 4,2900 | 4,2900 | 4.167.319 |
29 feb 2024 | 4,3400 | 4,3600 | 4,2800 | 4,3500 | 4,3500 | 7.946.335 |
28 feb 2024 | 4,3800 | 4,3800 | 4,2850 | 4,3400 | 4,3400 | 3.459.970 |
27 feb 2024 | 4,3200 | 4,3300 | 4,2650 | 4,3100 | 4,3100 | 3.133.521 |
26 feb 2024 | 4,3900 | 4,4000 | 4,2900 | 4,3100 | 4,3100 | 3.787.486 |
23 feb 2024 | 4,3700 | 4,4000 | 4,3300 | 4,3300 | 4,3300 | 2.563.446 |
22 feb 2024 | 4,4100 | 4,4100 | 4,3150 | 4,3400 | 4,3400 | 3.079.464 |
21 feb 2024 | 4,4300 | 4,4400 | 4,3450 | 4,3900 | 4,3900 | 5.355.980 |
20 feb 2024 | 4,4600 | 4,4900 | 4,3800 | 4,4100 | 4,4100 | 4.552.884 |
19 feb 2024 | 4,5500 | 4,6000 | 4,2800 | 4,3400 | 4,3400 | 5.905.429 |
16 feb 2024 | 4,6400 | 4,6400 | 4,5400 | 4,5500 | 4,5500 | 3.339.333 |
15 feb 2024 | 4,4400 | 4,5700 | 4,4200 | 4,5600 | 4,5600 | 5.852.151 |
14 feb 2024 | 4,3900 | 4,4650 | 4,3600 | 4,4400 | 4,4400 | 2.773.986 |
13 feb 2024 | 4,5700 | 4,6100 | 4,5300 | 4,5300 | 4,5300 | 1.795.013 |
12 feb 2024 | 4,5600 | 4,5600 | 4,5200 | 4,5400 | 4,5400 | 1.537.363 |
09 feb 2024 | 4,5300 | 4,5700 | 4,5150 | 4,5500 | 4,5500 | 2.803.294 |
08 feb 2024 | 4,5600 | 4,6200 | 4,5200 | 4,5300 | 4,5300 | 3.005.170 |
07 feb 2024 | 4,4500 | 4,5600 | 4,4500 | 4,5400 | 4,5400 | 4.247.837 |
06 feb 2024 | 4,4100 | 4,4400 | 4,3500 | 4,4200 | 4,4200 | 5.216.331 |
05 feb 2024 | 4,5400 | 4,5700 | 4,5000 | 4,5100 | 4,5100 | 3.125.156 |
02 feb 2024 | 4,5800 | 4,6600 | 4,5800 | 4,6400 | 4,6400 | 3.698.788 |
01 feb 2024 | 4,6000 | 4,6200 | 4,5200 | 4,5300 | 4,5300 | 3.596.568 |
31 gen 2024 | 4,5200 | 4,6600 | 4,4800 | 4,6600 | 4,6600 | 6.963.467 |
30 gen 2024 | 4,5000 | 4,5300 | 4,4700 | 4,5200 | 4,5200 | 4.321.942 |
29 gen 2024 | 4,4700 | 4,4800 | 4,4300 | 4,4700 | 4,4700 | 3.931.011 |
25 gen 2024 | 4,4600 | 4,4600 | 4,3600 | 4,4100 | 4,4100 | 4.577.733 |
24 gen 2024 | 4,3500 | 4,4500 | 4,3200 | 4,4500 | 4,4500 | 3.575.695 |
23 gen 2024 | 4,4100 | 4,4300 | 4,3500 | 4,3600 | 4,3600 | 4.083.052 |
22 gen 2024 | 4,3900 | 4,4200 | 4,3500 | 4,4000 | 4,4000 | 5.606.449 |
19 gen 2024 | 4,3500 | 4,3900 | 4,3200 | 4,3600 | 4,3600 | 3.795.731 |
18 gen 2024 | 4,3600 | 4,3800 | 4,3000 | 4,3100 | 4,3100 | 9.103.660 |
17 gen 2024 | 4,5200 | 4,5500 | 4,4200 | 4,4400 | 4,4400 | 5.535.622 |
16 gen 2024 | 4,6000 | 4,6200 | 4,5400 | 4,5400 | 4,5400 | 3.461.347 |
15 gen 2024 | 4,6000 | 4,6600 | 4,6000 | 4,6250 | 4,6250 | 391.798 |
12 gen 2024 | 4,5900 | 4,6850 | 4,5700 | 4,6500 | 4,6500 | 3.610.192 |
11 gen 2024 | 4,6600 | 4,6700 | 4,5900 | 4,6200 | 4,6200 | 4.074.615 |
10 gen 2024 | 4,5400 | 4,6000 | 4,5200 | 4,6000 | 4,6000 | 3.025.702 |
09 gen 2024 | 4,5500 | 4,5500 | 4,5200 | 4,5200 | 4,5200 | 2.291.731 |
08 gen 2024 | 4,4700 | 4,5100 | 4,4550 | 4,4800 | 4,4800 | 1.634.332 |
05 gen 2024 | 4,4500 | 4,5200 | 4,4200 | 4,4800 | 4,4800 | 1.848.608 |
04 gen 2024 | 4,5200 | 4,5200 | 4,4700 | 4,4700 | 4,4700 | 3.292.498 |
03 gen 2024 | 4,5700 | 4,5900 | 4,5100 | 4,5100 | 4,5100 | 2.429.933 |
02 gen 2024 | 4,6100 | 4,6650 | 4,5800 | 4,6000 | 4,6000 | 2.051.437 |
29 dic 2023 | 4,6900 | 4,6900 | 4,6300 | 4,6400 | 4,6400 | 3.175.450 |
28 dic 2023 | 4,7100 | 4,7200 | 4,6100 | 4,6600 | 4,6600 | 3.492.924 |
28 dic 2023 | 0.125 Dividendo |
27 dic 2023 | 4,7100 | 4,7300 | 4,6700 | 4,7200 | 4,5950 | 2.510.831 |
22 dic 2023 | 4,6100 | 4,6700 | 4,5700 | 4,6500 | 4,5269 | 3.131.647 |
21 dic 2023 | 4,6000 | 4,6450 | 4,5500 | 4,6000 | 4,4782 | 4.824.841 |
20 dic 2023 | 4,5200 | 4,6200 | 4,5100 | 4,6100 | 4,4879 | 4.023.787 |
19 dic 2023 | 4,5200 | 4,5900 | 4,5000 | 4,5000 | 4,3808 | 4.692.478 |
18 dic 2023 | 4,6300 | 4,6400 | 4,5300 | 4,5300 | 4,4100 | 3.948.166 |
15 dic 2023 | 4,6700 | 4,6800 | 4,6000 | 4,6300 | 4,5074 | 15.419.951 |
14 dic 2023 | 4,5200 | 4,6500 | 4,4500 | 4,6500 | 4,5269 | 10.598.135 |
13 dic 2023 | 4,3300 | 4,3850 | 4,3100 | 4,3700 | 4,2543 | 3.958.585 |
12 dic 2023 | 4,3400 | 4,3700 | 4,3000 | 4,3200 | 4,2056 | 6.145.401 |
11 dic 2023 | 4,3600 | 4,3700 | 4,3000 | 4,3300 | 4,2153 | 4.171.833 |
08 dic 2023 | 4,3000 | 4,3300 | 4,2600 | 4,3300 | 4,2153 | 4.214.642 |
*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...