Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 4,3700 | 4,4300 | 4,3700 | 4,3900 | 4,3900 | 25.100 |
06 mag 2024 | 4,4300 | 4,5400 | 4,4200 | 4,5100 | 4,5100 | 136.200 |
03 mag 2024 | 4,4900 | 4,5000 | 4,4200 | 4,4200 | 4,4200 | 112.200 |
02 mag 2024 | 4,3700 | 4,4200 | 4,3600 | 4,4100 | 4,4100 | 21.300 |
01 mag 2024 | 4,2800 | 4,3000 | 4,2500 | 4,2700 | 4,2700 | 27.100 |
30 apr 2024 | 4,3300 | 4,3500 | 4,3000 | 4,3200 | 4,3200 | 18.100 |
29 apr 2024 | 4,3300 | 4,4000 | 4,3000 | 4,3800 | 4,3800 | 52.300 |
26 apr 2024 | 4,3800 | 4,4000 | 4,3000 | 4,3300 | 4,3300 | 26.000 |
25 apr 2024 | 4,2800 | 4,3700 | 4,2800 | 4,3700 | 4,3700 | 21.200 |
24 apr 2024 | 4,3600 | 4,3700 | 4,3100 | 4,3700 | 4,3700 | 84.000 |
23 apr 2024 | 4,3400 | 4,3600 | 4,3000 | 4,3200 | 4,3200 | 38.200 |
22 apr 2024 | 4,2600 | 4,3000 | 4,2500 | 4,3000 | 4,3000 | 54.800 |
19 apr 2024 | 4,1500 | 4,1800 | 4,1300 | 4,1400 | 4,1400 | 34.100 |
18 apr 2024 | 4,1200 | 4,1700 | 4,1100 | 4,1400 | 4,1400 | 70.900 |
17 apr 2024 | 3,9400 | 3,9700 | 3,9300 | 3,9600 | 3,9600 | 27.900 |
16 apr 2024 | 3,8900 | 3,9000 | 3,8600 | 3,8800 | 3,8800 | 242.000 |
15 apr 2024 | 4,0100 | 4,0300 | 3,9200 | 3,9200 | 3,9200 | 93.300 |
12 apr 2024 | 4,0300 | 4,0500 | 3,9600 | 3,9800 | 3,9800 | 67.300 |
11 apr 2024 | 4,2000 | 4,2200 | 4,1300 | 4,2200 | 4,2200 | 44.100 |
10 apr 2024 | 4,3500 | 4,4200 | 4,3300 | 4,3600 | 4,3600 | 17.000 |
09 apr 2024 | 4,4200 | 4,4400 | 4,3300 | 4,3800 | 4,3800 | 31.200 |
08 apr 2024 | 4,3400 | 4,4000 | 4,3400 | 4,4000 | 4,4000 | 72.000 |
05 apr 2024 | 4,3600 | 4,3600 | 4,2600 | 4,3000 | 4,3000 | 48.600 |
04 apr 2024 | 4,4100 | 4,4300 | 4,3500 | 4,3500 | 4,3500 | 113.900 |
03 apr 2024 | 4,3200 | 4,3700 | 4,3200 | 4,3600 | 4,3600 | 49.200 |
02 apr 2024 | 4,3100 | 4,3300 | 4,2800 | 4,3200 | 4,3200 | 62.000 |
01 apr 2024 | 4,3200 | 4,4300 | 4,2700 | 4,3900 | 4,3900 | 67.600 |
28 mar 2024 | 4,3600 | 4,4300 | 4,3500 | 4,3900 | 4,3900 | 229.800 |
27 mar 2024 | 4,2200 | 4,2900 | 4,2100 | 4,2800 | 4,2800 | 151.600 |
26 mar 2024 | 4,1200 | 4,1400 | 4,0900 | 4,1200 | 4,1200 | 116.400 |
25 mar 2024 | 4,0500 | 4,0700 | 4,0400 | 4,0400 | 4,0400 | 51.900 |
22 mar 2024 | 4,0900 | 4,1100 | 4,0800 | 4,0800 | 4,0800 | 21.500 |
21 mar 2024 | 4,1700 | 4,1900 | 4,1400 | 4,1500 | 4,1500 | 88.600 |
20 mar 2024 | 4,0300 | 4,1200 | 4,0000 | 4,1100 | 4,1100 | 121.200 |
19 mar 2024 | 3,9600 | 4,0100 | 3,9600 | 4,0000 | 4,0000 | 91.400 |
18 mar 2024 | 3,9700 | 3,9700 | 3,9000 | 3,9300 | 3,9300 | 101.000 |
15 mar 2024 | 3,9600 | 4,0000 | 3,9600 | 3,9900 | 3,9900 | 209.500 |
14 mar 2024 | 3,8100 | 3,8300 | 3,7200 | 3,7300 | 3,7300 | 54.200 |
13 mar 2024 | 3,8800 | 3,9000 | 3,8600 | 3,8600 | 3,8600 | 50.800 |
12 mar 2024 | 3,8900 | 3,8900 | 3,8200 | 3,8900 | 3,8900 | 157.100 |
11 mar 2024 | 3,8500 | 3,9000 | 3,8400 | 3,8900 | 3,8900 | 209.300 |
08 mar 2024 | 3,9000 | 3,9100 | 3,8400 | 3,8400 | 3,8400 | 89.300 |
07 mar 2024 | 3,8100 | 3,8500 | 3,8100 | 3,8300 | 3,8300 | 73.200 |
06 mar 2024 | 3,7500 | 3,7700 | 3,7200 | 3,7300 | 3,7300 | 81.900 |
05 mar 2024 | 3,5500 | 3,5700 | 3,5400 | 3,5600 | 3,5600 | 87.600 |
04 mar 2024 | 3,6200 | 3,6600 | 3,6100 | 3,6300 | 3,6300 | 93.800 |
01 mar 2024 | 3,7000 | 3,7000 | 3,6500 | 3,6600 | 3,6600 | 93.300 |
29 feb 2024 | 3,7900 | 3,7900 | 3,6400 | 3,6900 | 3,6900 | 146.700 |
28 feb 2024 | 3,8100 | 3,8400 | 3,8100 | 3,8200 | 3,8200 | 20.200 |
27 feb 2024 | 3,8800 | 3,9000 | 3,8800 | 3,8900 | 3,8900 | 70.300 |
26 feb 2024 | 3,8900 | 3,9000 | 3,8600 | 3,8700 | 3,8700 | 408.100 |
23 feb 2024 | 3,8100 | 3,8200 | 3,8000 | 3,8100 | 3,8100 | 31.200 |
22 feb 2024 | 3,7900 | 3,8500 | 3,7900 | 3,8300 | 3,8300 | 146.300 |
21 feb 2024 | 3,7200 | 3,7700 | 3,7200 | 3,7600 | 3,7600 | 47.700 |
20 feb 2024 | 3,6700 | 3,7200 | 3,6600 | 3,6800 | 3,6800 | 62.400 |
16 feb 2024 | 3,6200 | 3,6400 | 3,5900 | 3,6200 | 3,6200 | 18.400 |
15 feb 2024 | 3,6700 | 3,6800 | 3,6400 | 3,6500 | 3,6500 | 43.300 |
14 feb 2024 | 3,5600 | 3,5800 | 3,5600 | 3,5700 | 3,5700 | 95.200 |
13 feb 2024 | 3,5700 | 3,5800 | 3,5100 | 3,5100 | 3,5100 | 115.400 |
12 feb 2024 | 3,6200 | 3,6500 | 3,6200 | 3,6300 | 3,6300 | 80.100 |
09 feb 2024 | 3,5900 | 3,6200 | 3,5800 | 3,6100 | 3,6100 | 72.300 |
08 feb 2024 | 3,6600 | 3,6600 | 3,5800 | 3,6200 | 3,6200 | 63.200 |
07 feb 2024 | 3,6800 | 3,7000 | 3,6000 | 3,6600 | 3,6600 | 29.200 |
06 feb 2024 | 3,6400 | 3,7000 | 3,6200 | 3,7000 | 3,7000 | 25.800 |
05 feb 2024 | 3,6600 | 3,6700 | 3,5800 | 3,6300 | 3,6300 | 52.900 |
02 feb 2024 | 3,6900 | 3,6900 | 3,6500 | 3,6800 | 3,6800 | 185.400 |
01 feb 2024 | 3,6800 | 3,7100 | 3,6600 | 3,6900 | 3,6900 | 59.800 |
31 gen 2024 | 3,7100 | 3,7400 | 3,6900 | 3,6900 | 3,6900 | 77.400 |
30 gen 2024 | 3,7600 | 3,7900 | 3,7300 | 3,7700 | 3,7700 | 97.200 |
29 gen 2024 | 3,8300 | 3,8500 | 3,8100 | 3,8400 | 3,8400 | 197.700 |
26 gen 2024 | 3,9100 | 3,9200 | 3,8300 | 3,8600 | 3,8600 | 64.600 |
25 gen 2024 | 3,9000 | 3,9500 | 3,8700 | 3,8900 | 3,8900 | 34.900 |
24 gen 2024 | 3,8300 | 3,8800 | 3,8200 | 3,8700 | 3,8700 | 97.200 |
23 gen 2024 | 3,7100 | 3,7200 | 3,6500 | 3,7200 | 3,7200 | 63.400 |
22 gen 2024 | 3,6200 | 3,6500 | 3,6100 | 3,6200 | 3,6200 | 57.100 |
19 gen 2024 | 3,6100 | 3,6300 | 3,5900 | 3,6200 | 3,6200 | 19.100 |
18 gen 2024 | 3,6000 | 3,6500 | 3,5900 | 3,6500 | 3,6500 | 72.700 |
17 gen 2024 | 3,5700 | 3,5700 | 3,5300 | 3,5300 | 3,5300 | 41.200 |
16 gen 2024 | 3,5700 | 3,5800 | 3,5400 | 3,5500 | 3,5500 | 75.200 |
12 gen 2024 | 3,6500 | 3,6700 | 3,6100 | 3,6300 | 3,6300 | 101.100 |
11 gen 2024 | 3,7800 | 3,7800 | 3,7300 | 3,7700 | 3,7700 | 68.200 |
10 gen 2024 | 3,7600 | 3,8000 | 3,7600 | 3,7700 | 3,7700 | 41.200 |
09 gen 2024 | 3,7500 | 3,8000 | 3,7500 | 3,8000 | 3,8000 | 61.300 |
08 gen 2024 | 3,8200 | 3,8700 | 3,8000 | 3,8400 | 3,8400 | 72.800 |
05 gen 2024 | 3,8400 | 3,8700 | 3,8000 | 3,8300 | 3,8300 | 17.800 |
04 gen 2024 | 3,7800 | 3,8500 | 3,7800 | 3,8200 | 3,8200 | 68.800 |
03 gen 2024 | 3,7900 | 3,8000 | 3,7400 | 3,7600 | 3,7600 | 102.900 |
02 gen 2024 | 3,8700 | 3,9100 | 3,8700 | 3,8700 | 3,8700 | 55.800 |
29 dic 2023 | 3,9700 | 3,9700 | 3,8700 | 3,8800 | 3,8800 | 51.500 |
28 dic 2023 | 3,9300 | 3,9600 | 3,9300 | 3,9500 | 3,9500 | 20.400 |
27 dic 2023 | 3,9700 | 3,9900 | 3,9500 | 3,9700 | 3,9700 | 172.600 |
26 dic 2023 | 3,9300 | 3,9800 | 3,9300 | 3,9800 | 3,9800 | 24.600 |
22 dic 2023 | 3,9600 | 4,0000 | 3,9400 | 3,9500 | 3,9500 | 46.700 |
21 dic 2023 | 3,9700 | 4,0000 | 3,9600 | 4,0000 | 4,0000 | 25.000 |
20 dic 2023 | 3,9800 | 4,0100 | 3,9500 | 3,9500 | 3,9500 | 52.000 |
19 dic 2023 | 3,9600 | 4,0000 | 3,9600 | 3,9800 | 3,9800 | 72.100 |
18 dic 2023 | 3,9500 | 3,9600 | 3,9000 | 3,9200 | 3,9200 | 24.600 |
15 dic 2023 | 3,9900 | 4,0200 | 3,9700 | 3,9700 | 3,9700 | 16.600 |
14 dic 2023 | 4,0000 | 4,0500 | 3,9700 | 4,0100 | 4,0100 | 157.000 |
13 dic 2023 | 3,8800 | 3,9400 | 3,8400 | 3,9200 | 3,9200 | 35.100 |
*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...