Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 4,3455 | 4,3455 | 4,3455 | 4,3455 | 4,3455 | - |
02 mag 2024 | 4,2135 | 4,2135 | 4,2135 | 4,2135 | 4,2135 | - |
30 apr 2024 | 4,1925 | 4,1925 | 4,1925 | 4,1925 | 4,1925 | - |
29 apr 2024 | 4,1595 | 4,1595 | 4,1595 | 4,1595 | 4,1595 | - |
26 apr 2024 | 4,1695 | 4,1695 | 4,1695 | 4,1695 | 4,1695 | - |
25 apr 2024 | 4,4770 | 4,4770 | 4,4770 | 4,4770 | 4,4770 | - |
24 apr 2024 | 4,5550 | 4,5550 | 4,5550 | 4,5550 | 4,5550 | - |
23 apr 2024 | 4,2415 | 4,2415 | 4,2415 | 4,2415 | 4,2415 | - |
22 apr 2024 | 4,3445 | 4,3445 | 4,3445 | 4,3445 | 4,3445 | - |
19 apr 2024 | 4,3895 | 4,3895 | 4,3895 | 4,3895 | 4,3895 | - |
18 apr 2024 | 4,3975 | 4,3975 | 4,3975 | 4,3975 | 4,3975 | - |
17 apr 2024 | 4,3765 | 4,3765 | 4,3765 | 4,3765 | 4,3765 | - |
16 apr 2024 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | - |
15 apr 2024 | 4,5380 | 4,5380 | 4,5380 | 4,5380 | 4,5380 | - |
12 apr 2024 | 4,6990 | 4,6990 | 4,6990 | 4,6990 | 4,6990 | - |
11 apr 2024 | 4,6440 | 4,6440 | 4,6440 | 4,6440 | 4,6440 | - |
10 apr 2024 | 4,7260 | 4,7260 | 4,7260 | 4,7260 | 4,7260 | - |
09 apr 2024 | 4,6860 | 4,6860 | 4,6860 | 4,6860 | 4,6860 | - |
08 apr 2024 | 4,7020 | 4,7020 | 4,7020 | 4,7020 | 4,7020 | - |
05 apr 2024 | 4,5735 | 4,5735 | 4,5735 | 4,5735 | 4,5735 | - |
04 apr 2024 | 4,7435 | 4,7435 | 4,7435 | 4,7435 | 4,7435 | - |
03 apr 2024 | 4,6945 | 4,6945 | 4,6945 | 4,6945 | 4,6945 | - |
02 apr 2024 | 5,2960 | 5,2960 | 5,2960 | 5,2960 | 5,2960 | - |
28 mar 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
27 mar 2024 | 4,9350 | 4,9350 | 4,9350 | 4,9350 | 4,9350 | - |
26 mar 2024 | 4,9080 | 4,9080 | 4,9080 | 4,9080 | 4,9080 | - |
25 mar 2024 | 4,6950 | 4,6950 | 4,6950 | 4,6950 | 4,6950 | - |
22 mar 2024 | 4,8460 | 4,8460 | 4,8460 | 4,8460 | 4,8460 | - |
21 mar 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
20 mar 2024 | 4,9270 | 4,9270 | 4,9270 | 4,9270 | 4,9270 | - |
19 mar 2024 | 5,1760 | 5,1760 | 5,1760 | 5,1760 | 5,1760 | - |
18 mar 2024 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | - |
15 mar 2024 | 4,8540 | 4,8540 | 4,8540 | 4,8540 | 4,8540 | - |
14 mar 2024 | 4,8430 | 4,8430 | 4,8430 | 4,8430 | 4,8430 | - |
13 mar 2024 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | - |
12 mar 2024 | 4,9070 | 4,9070 | 4,9070 | 4,9070 | 4,9070 | - |
11 mar 2024 | 5,0740 | 5,0740 | 5,0740 | 5,0740 | 5,0740 | - |
08 mar 2024 | 5,0580 | 5,0580 | 5,0580 | 5,0580 | 5,0580 | - |
07 mar 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
06 mar 2024 | 5,0160 | 5,0160 | 5,0160 | 5,0160 | 5,0160 | - |
05 mar 2024 | 4,9440 | 4,9440 | 4,9440 | 4,9440 | 4,9440 | - |
04 mar 2024 | 4,9860 | 4,9860 | 4,9860 | 4,9860 | 4,9860 | - |
01 mar 2024 | 4,9410 | 4,9410 | 4,9410 | 4,9410 | 4,9410 | - |
29 feb 2024 | 4,7520 | 4,7520 | 4,7520 | 4,7520 | 4,7520 | - |
28 feb 2024 | 4,6680 | 4,6680 | 4,6680 | 4,6680 | 4,6680 | - |
27 feb 2024 | 4,4940 | 4,4940 | 4,4940 | 4,4940 | 4,4940 | - |
26 feb 2024 | 4,4090 | 4,4090 | 4,4090 | 4,4090 | 4,4090 | - |
23 feb 2024 | 4,2890 | 4,2890 | 4,2890 | 4,2890 | 4,2890 | - |
22 feb 2024 | 4,2040 | 4,2040 | 4,2040 | 4,2040 | 4,2040 | - |
21 feb 2024 | 4,1670 | 4,1670 | 4,1670 | 4,1670 | 4,1670 | - |
20 feb 2024 | 3,9350 | 3,9350 | 3,9350 | 3,9350 | 3,9350 | - |
19 feb 2024 | 3,9430 | 3,9430 | 3,9430 | 3,9430 | 3,9430 | - |
16 feb 2024 | 3,9710 | 3,9710 | 3,9710 | 3,9710 | 3,9710 | - |
15 feb 2024 | 4,3770 | 4,3770 | 4,3770 | 4,3770 | 4,3770 | - |
14 feb 2024 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
13 feb 2024 | 4,4740 | 4,4740 | 4,4740 | 4,4740 | 4,4740 | - |
12 feb 2024 | 4,2320 | 4,2320 | 4,2320 | 4,2320 | 4,2320 | - |
09 feb 2024 | 4,1990 | 4,1990 | 4,1990 | 4,1990 | 4,1990 | - |
08 feb 2024 | 4,0520 | 4,0520 | 4,0520 | 4,0520 | 4,0520 | - |
07 feb 2024 | 4,1510 | 4,1510 | 4,1510 | 4,1510 | 4,1510 | - |
06 feb 2024 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | - |
05 feb 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
02 feb 2024 | 4,3310 | 4,3310 | 4,3310 | 4,3310 | 4,3310 | - |
01 feb 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
31 gen 2024 | 4,2190 | 4,2190 | 4,2190 | 4,2190 | 4,2190 | - |
30 gen 2024 | 4,2440 | 4,2440 | 4,2440 | 4,2440 | 4,2440 | - |
29 gen 2024 | 4,1760 | 4,1760 | 4,1760 | 4,1760 | 4,1760 | - |
26 gen 2024 | 4,0760 | 4,0760 | 4,0760 | 4,0760 | 4,0760 | - |
25 gen 2024 | 3,9220 | 3,9220 | 3,9220 | 3,9220 | 3,9220 | - |
24 gen 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
23 gen 2024 | 3,7580 | 3,7580 | 3,7580 | 3,7580 | 3,7580 | - |
22 gen 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
19 gen 2024 | 3,6430 | 3,6430 | 3,6430 | 3,6430 | 3,6430 | - |
18 gen 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
17 gen 2024 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | - |
16 gen 2024 | 3,7310 | 3,7310 | 3,7310 | 3,7310 | 3,7310 | - |
15 gen 2024 | 3,7860 | 3,7860 | 3,7860 | 3,7860 | 3,7860 | - |
12 gen 2024 | 3,7860 | 3,7860 | 3,7860 | 3,7860 | 3,7860 | - |
11 gen 2024 | 3,8270 | 3,8270 | 3,8270 | 3,8270 | 3,8270 | - |
10 gen 2024 | 3,8620 | 3,8620 | 3,8620 | 3,8620 | 3,8620 | - |
09 gen 2024 | 3,8330 | 3,8330 | 3,8330 | 3,8330 | 3,8330 | - |
08 gen 2024 | 3,6670 | 3,6670 | 3,6670 | 3,6670 | 3,6670 | - |
05 gen 2024 | 3,8670 | 3,8670 | 3,8670 | 3,8670 | 3,8670 | - |
04 gen 2024 | 3,8270 | 3,8270 | 3,8270 | 3,8270 | 3,8270 | - |
03 gen 2024 | 4,0460 | 4,0460 | 4,0460 | 4,0460 | 4,0460 | - |
02 gen 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
29 dic 2023 | 3,9840 | 3,9840 | 3,9840 | 3,9840 | 3,9840 | - |
28 dic 2023 | 3,9550 | 3,9550 | 3,9550 | 3,9550 | 3,9550 | - |
27 dic 2023 | 3,9820 | 3,9820 | 3,9820 | 3,9820 | 3,9820 | - |
22 dic 2023 | 3,7080 | 3,7080 | 3,7080 | 3,7080 | 3,7080 | - |
21 dic 2023 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | - |
20 dic 2023 | 3,7380 | 3,7380 | 3,7380 | 3,7380 | 3,7380 | - |
19 dic 2023 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
18 dic 2023 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | - |
15 dic 2023 | 3,8040 | 3,8040 | 3,8040 | 3,8040 | 3,8040 | - |
14 dic 2023 | 3,6460 | 3,6460 | 3,6460 | 3,6460 | 3,6460 | - |
13 dic 2023 | 3,4870 | 3,4870 | 3,4870 | 3,4870 | 3,4870 | - |
12 dic 2023 | 3,5640 | 3,5640 | 3,5640 | 3,5640 | 3,5640 | - |
11 dic 2023 | 3,5580 | 3,5580 | 3,5580 | 3,5580 | 3,5580 | - |
08 dic 2023 | 3,5770 | 3,5770 | 3,5770 | 3,5770 | 3,5770 | - |
*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...