Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 4,4200 | 4,4400 | 4,2800 | 4,3000 | 4,3000 | 29.100 |
17 mag 2024 | 4,3900 | 4,4200 | 4,3600 | 4,3800 | 4,3800 | 26.600 |
16 mag 2024 | 4,4000 | 4,4500 | 4,3400 | 4,3700 | 4,3700 | 48.100 |
15 mag 2024 | 4,3000 | 4,4200 | 4,2900 | 4,4100 | 4,4100 | 28.400 |
14 mag 2024 | 4,3700 | 4,4500 | 4,3700 | 4,3800 | 4,3800 | 5.100 |
13 mag 2024 | 4,5000 | 4,5100 | 4,3700 | 4,3800 | 4,3800 | 22.300 |
10 mag 2024 | 4,4300 | 4,5100 | 4,4300 | 4,4600 | 4,4600 | 8.500 |
09 mag 2024 | 4,3800 | 4,5500 | 4,3800 | 4,4900 | 4,4900 | 28.400 |
08 mag 2024 | 4,3700 | 4,6000 | 4,3700 | 4,5400 | 4,5400 | 29.000 |
07 mag 2024 | 4,3100 | 4,4300 | 4,3100 | 4,3600 | 4,3600 | 24.300 |
06 mag 2024 | 4,3000 | 4,4200 | 4,3000 | 4,4000 | 4,4000 | 12.800 |
03 mag 2024 | 4,4000 | 4,4300 | 4,3600 | 4,3600 | 4,3600 | 7.200 |
02 mag 2024 | 4,3300 | 4,4200 | 4,2900 | 4,3400 | 4,3400 | 7.900 |
01 mag 2024 | 4,2800 | 4,4300 | 4,2800 | 4,2800 | 4,2800 | 12.300 |
30 apr 2024 | 4,3600 | 4,4000 | 4,2600 | 4,3200 | 4,3200 | 10.300 |
29 apr 2024 | 4,2800 | 4,4200 | 4,2500 | 4,3300 | 4,3300 | 11.400 |
26 apr 2024 | 4,2400 | 4,4000 | 4,2100 | 4,2900 | 4,2900 | 63.100 |
25 apr 2024 | 4,6100 | 4,6100 | 4,5400 | 4,5700 | 4,5700 | 23.500 |
24 apr 2024 | 4,5000 | 4,6100 | 4,5000 | 4,6100 | 4,6100 | 13.300 |
23 apr 2024 | 4,4100 | 4,6000 | 4,4100 | 4,5100 | 4,5100 | 7.700 |
22 apr 2024 | 4,5600 | 4,5600 | 4,4100 | 4,4100 | 4,4100 | 14.900 |
19 apr 2024 | 4,5800 | 4,5800 | 4,4600 | 4,5600 | 4,5600 | 43.100 |
18 apr 2024 | 4,5100 | 4,5700 | 4,5000 | 4,5200 | 4,5200 | 8.400 |
17 apr 2024 | 4,5500 | 4,5500 | 4,4700 | 4,5000 | 4,5000 | 12.800 |
16 apr 2024 | 4,6000 | 4,6000 | 4,4800 | 4,5000 | 4,5000 | 13.700 |
15 apr 2024 | 4,6100 | 4,6100 | 4,5000 | 4,5000 | 4,5000 | 14.400 |
12 apr 2024 | 4,5400 | 4,5900 | 4,5200 | 4,5300 | 4,5300 | 5.900 |
11 apr 2024 | 4,5600 | 4,6600 | 4,5600 | 4,5900 | 4,5900 | 2.600 |
10 apr 2024 | 4,6000 | 4,6500 | 4,5500 | 4,6300 | 4,6300 | 22.100 |
09 apr 2024 | 4,5600 | 4,6800 | 4,5600 | 4,6000 | 4,6000 | 9.300 |
08 apr 2024 | 4,7200 | 4,7300 | 4,5600 | 4,5900 | 4,5900 | 12.500 |
05 apr 2024 | 4,5800 | 4,7200 | 4,5200 | 4,6800 | 4,6800 | 12.600 |
04 apr 2024 | 4,6400 | 4,7100 | 4,5800 | 4,6700 | 4,6700 | 10.600 |
03 apr 2024 | 4,5900 | 4,6500 | 4,5400 | 4,5400 | 4,5400 | 13.000 |
02 apr 2024 | 4,6000 | 4,6700 | 4,5000 | 4,5900 | 4,5900 | 25.600 |
01 apr 2024 | 4,6600 | 4,8500 | 4,5800 | 4,6200 | 4,6200 | 37.000 |
28 mar 2024 | 4,6700 | 4,8200 | 4,6600 | 4,6600 | 4,6600 | 4.200 |
27 mar 2024 | 4,6100 | 4,7600 | 4,6100 | 4,6800 | 4,6800 | 10.200 |
26 mar 2024 | 4,6100 | 4,7900 | 4,5900 | 4,6100 | 4,6100 | 27.800 |
25 mar 2024 | 4,7600 | 4,9200 | 4,6500 | 4,6500 | 4,6500 | 22.600 |
22 mar 2024 | 4,7700 | 4,8400 | 4,6800 | 4,7600 | 4,7600 | 21.300 |
21 mar 2024 | 4,9500 | 4,9600 | 4,8200 | 4,8500 | 4,8500 | 17.900 |
20 mar 2024 | 5,0000 | 5,0000 | 4,8100 | 4,9000 | 4,9000 | 15.000 |
19 mar 2024 | 5,0000 | 5,0000 | 4,9100 | 4,9200 | 4,9200 | 24.000 |
18 mar 2024 | 5,0000 | 5,1400 | 4,8700 | 4,9400 | 4,9400 | 13.400 |
15 mar 2024 | 4,7200 | 4,9600 | 4,7200 | 4,9600 | 4,9600 | 41.500 |
14 mar 2024 | 4,8500 | 4,9700 | 4,7500 | 4,8200 | 4,8200 | 14.600 |
13 mar 2024 | 4,7500 | 4,8200 | 4,7200 | 4,8200 | 4,8200 | 4.500 |
12 mar 2024 | 4,8000 | 4,9700 | 4,7600 | 4,8200 | 4,8200 | 19.500 |
11 mar 2024 | 4,8100 | 4,9500 | 4,7400 | 4,7900 | 4,7900 | 5.400 |
08 mar 2024 | 4,7000 | 4,9100 | 4,6700 | 4,9100 | 4,9100 | 7.600 |
07 mar 2024 | 4,8100 | 4,8100 | 4,6700 | 4,7900 | 4,7900 | 8.400 |
06 mar 2024 | 4,7100 | 4,7900 | 4,6500 | 4,7400 | 4,7400 | 6.500 |
05 mar 2024 | 4,6800 | 4,8500 | 4,6800 | 4,7100 | 4,7100 | 22.000 |
04 mar 2024 | 4,6600 | 4,9000 | 4,6600 | 4,7300 | 4,7300 | 17.200 |
01 mar 2024 | 4,6600 | 4,7300 | 4,6600 | 4,7000 | 4,7000 | 24.000 |
29 feb 2024 | 4,8100 | 4,8700 | 4,6600 | 4,6600 | 4,6600 | 6.000 |
28 feb 2024 | 4,9200 | 4,9200 | 4,7000 | 4,7000 | 4,7000 | 7.800 |
27 feb 2024 | 4,6800 | 4,7800 | 4,6600 | 4,6700 | 4,6700 | 5.100 |
26 feb 2024 | 4,7200 | 4,8900 | 4,6800 | 4,7000 | 4,7000 | 10.200 |
23 feb 2024 | 4,7800 | 4,9000 | 4,7000 | 4,8100 | 4,8100 | 19.200 |
22 feb 2024 | 4,8800 | 4,8800 | 4,7200 | 4,8800 | 4,8800 | 22.300 |
21 feb 2024 | 4,7300 | 4,8500 | 4,6000 | 4,8400 | 4,8400 | 23.800 |
20 feb 2024 | 4,7700 | 4,9400 | 4,7600 | 4,8100 | 4,8100 | 18.600 |
16 feb 2024 | 4,7100 | 4,9100 | 4,6900 | 4,7500 | 4,7500 | 15.800 |
15 feb 2024 | 4,6700 | 4,7800 | 4,6600 | 4,7700 | 4,7700 | 13.700 |
14 feb 2024 | 4,6600 | 4,7900 | 4,6200 | 4,7800 | 4,7800 | 6.500 |
13 feb 2024 | 4,6500 | 4,7500 | 4,6500 | 4,6600 | 4,6600 | 15.400 |
12 feb 2024 | 4,6500 | 4,8600 | 4,6500 | 4,7200 | 4,7200 | 29.900 |
09 feb 2024 | 4,7200 | 4,7500 | 4,5900 | 4,7000 | 4,7000 | 11.900 |
08 feb 2024 | 4,6100 | 4,7200 | 4,6100 | 4,6700 | 4,6700 | 23.700 |
07 feb 2024 | 4,4500 | 4,7400 | 4,4500 | 4,6000 | 4,6000 | 81.000 |
06 feb 2024 | 4,4300 | 4,4500 | 4,2800 | 4,4400 | 4,4400 | 68.600 |
05 feb 2024 | 4,3500 | 4,3500 | 4,1900 | 4,3100 | 4,3100 | 8.200 |
02 feb 2024 | 4,4300 | 4,4300 | 4,2600 | 4,4000 | 4,4000 | 12.800 |
01 feb 2024 | 4,2600 | 4,3900 | 4,2500 | 4,2500 | 4,2500 | 5.600 |
31 gen 2024 | 4,3500 | 4,3600 | 4,2600 | 4,2600 | 4,2600 | 7.300 |
30 gen 2024 | 4,3100 | 4,3900 | 4,2900 | 4,3700 | 4,3700 | 5.600 |
29 gen 2024 | 4,4200 | 4,4300 | 4,3500 | 4,3700 | 4,3700 | 9.100 |
26 gen 2024 | 4,3900 | 4,4300 | 4,3600 | 4,4200 | 4,4200 | 5.200 |
25 gen 2024 | 4,2000 | 4,3600 | 4,2000 | 4,3600 | 4,3600 | 13.500 |
24 gen 2024 | 4,0400 | 4,3100 | 4,0400 | 4,1900 | 4,1900 | 17.000 |
23 gen 2024 | 4,2900 | 4,3800 | 4,1900 | 4,1900 | 4,1900 | 15.500 |
22 gen 2024 | 4,1600 | 4,3700 | 4,1200 | 4,2900 | 4,2900 | 25.300 |
19 gen 2024 | 4,1500 | 4,1900 | 4,1200 | 4,1900 | 4,1900 | 23.300 |
18 gen 2024 | 4,1900 | 4,1900 | 4,1000 | 4,1700 | 4,1700 | 8.400 |
17 gen 2024 | 4,1600 | 4,1800 | 4,1100 | 4,1100 | 4,1100 | 17.800 |
16 gen 2024 | 4,2100 | 4,2100 | 4,1600 | 4,1600 | 4,1600 | 4.900 |
12 gen 2024 | 4,1600 | 4,2100 | 4,1600 | 4,2100 | 4,2100 | 4.300 |
11 gen 2024 | 4,2800 | 4,2800 | 4,1500 | 4,1500 | 4,1500 | 17.800 |
10 gen 2024 | 4,2000 | 4,2700 | 4,1500 | 4,2700 | 4,2700 | 12.500 |
09 gen 2024 | 4,1900 | 4,2500 | 4,1800 | 4,1900 | 4,1900 | 5.400 |
08 gen 2024 | 4,2000 | 4,3100 | 4,1600 | 4,1600 | 4,1600 | 6.600 |
05 gen 2024 | 4,3900 | 4,4000 | 4,1800 | 4,2000 | 4,2000 | 19.100 |
04 gen 2024 | 4,4000 | 4,4000 | 4,3400 | 4,3900 | 4,3900 | 10.000 |
03 gen 2024 | 4,3500 | 4,4100 | 4,3400 | 4,3400 | 4,3400 | 13.600 |
02 gen 2024 | 4,3200 | 4,3600 | 4,2500 | 4,3200 | 4,3200 | 13.200 |
29 dic 2023 | 4,2500 | 4,3600 | 4,2500 | 4,3200 | 4,3200 | 23.700 |
28 dic 2023 | 4,2500 | 4,3000 | 4,2000 | 4,2400 | 4,2400 | 17.300 |
27 dic 2023 | 4,3300 | 4,4100 | 4,3300 | 4,3600 | 4,3600 | 11.400 |
*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...