Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 4,8925 | 4,8925 | 4,8925 | 4,8925 | 4,8925 | - |
08 mag 2024 | 4,8892 | 4,8892 | 4,8892 | 4,8892 | 4,8892 | - |
07 mag 2024 | 4,8925 | 4,9075 | 4,8925 | 4,9022 | 4,9022 | 783 |
03 mag 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
02 mag 2024 | 4,8385 | 4,8385 | 4,8385 | 4,8385 | 4,8385 | - |
01 mag 2024 | 4,8070 | 4,8070 | 4,7970 | 4,8160 | 4,8160 | 6.525 |
30 apr 2024 | 4,8177 | 4,8177 | 4,8177 | 4,8177 | 4,8177 | - |
29 apr 2024 | 4,8327 | 4,8327 | 4,8327 | 4,8327 | 4,8327 | - |
26 apr 2024 | 4,8225 | 4,8225 | 4,8225 | 4,8193 | 4,8193 | 2 |
25 apr 2024 | 4,8130 | 4,8130 | 4,7997 | 4,8005 | 4,8005 | 29.098 |
24 apr 2024 | 4,8105 | 4,8257 | 4,8085 | 4,8100 | 4,8100 | 81.142 |
23 apr 2024 | 4,8275 | 4,8275 | 4,8275 | 4,8280 | 4,8280 | 2.059 |
22 apr 2024 | 4,8070 | 4,8163 | 4,8070 | 4,8155 | 4,8155 | 28.611 |
19 apr 2024 | 4,8260 | 4,8270 | 4,8090 | 4,8162 | 4,8162 | 79.183 |
18 apr 2024 | 4,8118 | 4,8118 | 4,8118 | 4,8113 | 4,8113 | 2.595 |
17 apr 2024 | 4,8100 | 4,8160 | 4,8080 | 4,8137 | 4,8137 | 8.585 |
16 apr 2024 | 4,8280 | 4,8280 | 4,7990 | 4,8100 | 4,8100 | 13 |
15 apr 2024 | 4,8440 | 4,8574 | 4,8435 | 4,8288 | 4,8288 | 2.937 |
12 apr 2024 | 4,8614 | 4,8645 | 4,8614 | 4,8645 | 4,8645 | 3.465 |
11 apr 2024 | 4,8510 | 4,8510 | 4,8435 | 4,8383 | 4,8383 | 4.975 |
10 apr 2024 | 4,8692 | 4,8692 | 4,8692 | 4,8692 | 4,8692 | - |
09 apr 2024 | 4,9117 | 4,9117 | 4,9117 | 4,9117 | 4,9117 | - |
08 apr 2024 | 4,8835 | 4,8920 | 4,8795 | 4,8910 | 4,8910 | 9.586 |
05 apr 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9127 | 4,9127 | 2.806 |
04 apr 2024 | 4,9210 | 4,9210 | 4,9210 | 4,9210 | 4,9210 | - |
03 apr 2024 | 4,9060 | 4,9060 | 4,9060 | 4,9060 | 4,9060 | - |
02 apr 2024 | 4,9117 | 4,9117 | 4,9117 | 4,9117 | 4,9117 | - |
28 mar 2024 | 4,9590 | 4,9590 | 4,9590 | 4,9590 | 4,9590 | - |
27 mar 2024 | 4,9485 | 4,9500 | 4,9485 | 4,9605 | 4,9605 | 60.000 |
26 mar 2024 | 4,9361 | 4,9361 | 4,9361 | 4,9450 | 4,9450 | 3 |
25 mar 2024 | 4,9455 | 4,9455 | 4,9455 | 4,9377 | 4,9377 | 5 |
22 mar 2024 | 4,9380 | 4,9555 | 4,9350 | 4,9507 | 4,9507 | 4.711 |
21 mar 2024 | 4,9355 | 4,9402 | 4,9355 | 4,9365 | 4,9365 | 5.485 |
20 mar 2024 | 4,9210 | 4,9348 | 4,9210 | 4,9367 | 4,9367 | 41.075 |
19 mar 2024 | 4,9035 | 4,9200 | 4,9035 | 4,9100 | 4,9100 | 105.840 |
18 mar 2024 | 4,9045 | 4,9045 | 4,9045 | 4,9045 | 4,9045 | 725 |
15 mar 2024 | 4,9175 | 4,9175 | 4,9175 | 4,9183 | 4,9183 | 1.450 |
14 mar 2024 | 4,9370 | 4,9370 | 4,9370 | 4,9185 | 4,9185 | 68 |
13 mar 2024 | 4,9555 | 4,9555 | 4,9510 | 4,9510 | 4,9510 | 67.816 |
12 mar 2024 | 4,9585 | 4,9585 | 4,9585 | 4,9585 | 4,9585 | 55.264 |
11 mar 2024 | 4,9680 | 4,9680 | 4,9680 | 4,9680 | 4,9680 | - |
08 mar 2024 | 4,9730 | 4,9730 | 4,9730 | 4,9730 | 4,9730 | - |
07 mar 2024 | 4,9635 | 4,9635 | 4,9635 | 4,9635 | 4,9635 | - |
06 mar 2024 | 4,9471 | 4,9580 | 4,9471 | 4,9580 | 4,9580 | 759 |
05 mar 2024 | 4,9250 | 4,9250 | 4,9250 | 4,9390 | 4,9390 | 288 |
04 mar 2024 | 4,9185 | 4,9185 | 4,9185 | 4,9185 | 4,9185 | - |
01 mar 2024 | 4,9102 | 4,9213 | 4,9102 | 4,9215 | 4,9215 | 19.395 |
29 feb 2024 | 4,9065 | 4,9065 | 4,9065 | 4,9065 | 4,9065 | 23.865 |
28 feb 2024 | 4,8990 | 4,8990 | 4,8990 | 4,8970 | 4,8970 | 1 |
27 feb 2024 | 4,8942 | 4,8942 | 4,8942 | 4,8942 | 4,8942 | 2.702 |
26 feb 2024 | 4,8845 | 4,8845 | 4,8845 | 4,8845 | 4,8845 | 8.106 |
23 feb 2024 | 4,8965 | 4,8965 | 4,8965 | 4,8965 | 4,8965 | - |
22 feb 2024 | 4,8758 | 4,8758 | 4,8758 | 4,8758 | 4,8758 | - |
21 feb 2024 | 4,9010 | 4,9010 | 4,8850 | 4,8850 | 4,8850 | 24.766 |
20 feb 2024 | 4,9110 | 4,9110 | 4,9110 | 4,9110 | 4,9110 | 153.702 |
19 feb 2024 | 4,8885 | 4,8885 | 4,8885 | 4,8885 | 4,8885 | - |
16 feb 2024 | 4,8938 | 4,8938 | 4,8938 | 4,8938 | 4,8938 | - |
15 feb 2024 | 4,9012 | 4,9012 | 4,9012 | 4,9012 | 4,9012 | - |
14 feb 2024 | 4,8857 | 4,8857 | 4,8857 | 4,8857 | 4,8857 | - |
13 feb 2024 | 4,8815 | 4,8815 | 4,8815 | 4,8815 | 4,8815 | - |
12 feb 2024 | 4,9215 | 4,9215 | 4,9215 | 4,9215 | 4,9215 | - |
09 feb 2024 | 4,9155 | 4,9155 | 4,9155 | 4,9155 | 4,9155 | - |
08 feb 2024 | 4,9230 | 4,9230 | 4,9230 | 4,9230 | 4,9230 | - |
07 feb 2024 | 4,9433 | 4,9433 | 4,9433 | 4,9433 | 4,9433 | - |
06 feb 2024 | 4,9415 | 4,9415 | 4,9415 | 4,9430 | 4,9430 | 1.022 |
05 feb 2024 | 4,9153 | 4,9153 | 4,9153 | 4,9152 | 4,9152 | 1.032 |
02 feb 2024 | 4,9620 | 4,9620 | 4,9620 | 4,9620 | 4,9620 | 2.074 |
01 feb 2024 | 5,0310 | 5,0310 | 5,0310 | 5,0310 | 5,0310 | - |
31 gen 2024 | 4,9755 | 5,0003 | 4,9755 | 5,0008 | 5,0008 | 3.774 |
30 gen 2024 | 4,9480 | 4,9480 | 4,9480 | 4,9480 | 4,9480 | 6.174 |
29 gen 2024 | 4,9508 | 4,9508 | 4,9508 | 4,9507 | 4,9507 | 1.134 |
26 gen 2024 | 4,9380 | 4,9380 | 4,9380 | 4,9380 | 4,9380 | 3.402 |
25 gen 2024 | 4,9338 | 4,9338 | 4,9338 | 4,9338 | 4,9338 | - |
24 gen 2024 | 4,9420 | 4,9420 | 4,9420 | 4,9265 | 4,9265 | 1.200 |
23 gen 2024 | 4,9165 | 4,9165 | 4,9165 | 4,9165 | 4,9165 | - |
22 gen 2024 | 4,9507 | 4,9507 | 4,9507 | 4,9472 | 4,9472 | 1.302 |
19 gen 2024 | 4,9315 | 4,9315 | 4,9315 | 4,9315 | 4,9315 | - |
18 gen 2024 | 4,9405 | 4,9405 | 4,9405 | 4,9405 | 4,9405 | - |
17 gen 2024 | 4,9435 | 4,9435 | 4,9435 | 4,9435 | 4,9435 | - |
16 gen 2024 | 4,9777 | 4,9777 | 4,9777 | 4,9777 | 4,9777 | - |
15 gen 2024 | 5,0052 | 5,0052 | 5,0052 | 5,0052 | 5,0052 | - |
12 gen 2024 | 5,0165 | 5,0165 | 5,0165 | 5,0185 | 5,0185 | 849 |
11 gen 2024 | 4,9780 | 4,9780 | 4,9745 | 4,9760 | 4,9760 | 3.441 |
10 gen 2024 | 4,9740 | 4,9740 | 4,9740 | 4,9740 | 4,9740 | - |
09 gen 2024 | 4,9875 | 4,9875 | 4,9875 | 4,9777 | 4,9777 | 8.757 |
08 gen 2024 | 4,9865 | 4,9865 | 4,9865 | 4,9865 | 4,9865 | - |
05 gen 2024 | 4,9415 | 4,9745 | 4,9415 | 4,9738 | 4,9738 | 16.393 |
04 gen 2024 | 4,9685 | 4,9712 | 4,9580 | 4,9700 | 4,9700 | 49.981 |
03 gen 2024 | 4,9585 | 4,9700 | 4,9545 | 4,9697 | 4,9697 | 59.602 |
02 gen 2024 | 4,9875 | 4,9875 | 4,9760 | 4,9875 | 4,9875 | 24.951 |
29 dic 2023 | 5,0080 | 5,0080 | 5,0080 | 5,0080 | 5,0080 | - |
28 dic 2023 | 5,0220 | 5,0220 | 5,0220 | 5,0220 | 5,0220 | - |
27 dic 2023 | 5,0315 | 5,0315 | 5,0315 | 5,0315 | 5,0315 | - |
22 dic 2023 | 5,0095 | 5,0095 | 5,0095 | 5,0095 | 5,0095 | - |
21 dic 2023 | 4,9930 | 4,9930 | 4,9930 | 4,9930 | 4,9930 | - |
20 dic 2023 | 4,9775 | 4,9860 | 4,9757 | 4,9775 | 4,9775 | 14.806 |
19 dic 2023 | 4,9665 | 4,9765 | 4,9660 | 4,9665 | 4,9665 | 12.980 |
18 dic 2023 | 4,9583 | 4,9583 | 4,9583 | 4,9583 | 4,9583 | - |
15 dic 2023 | 4,9808 | 4,9808 | 4,9808 | 4,9815 | 4,9815 | 10.122 |
14 dic 2023 | 4,9870 | 4,9870 | 4,9870 | 4,9950 | 4,9950 | 20.244 |
*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...