Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
01 mag 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
30 apr 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
29 apr 2024 | 4,4300 | 4,4300 | 4,2000 | 4,3500 | 4,3500 | 1.100 |
26 apr 2024 | 4,2200 | 4,3000 | 4,2200 | 4,3000 | 4,3000 | 700 |
25 apr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 500 |
24 apr 2024 | 4,4300 | 4,4500 | 4,3500 | 4,3500 | 4,3500 | 39.800 |
23 apr 2024 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 12.200 |
22 apr 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
19 apr 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 3.800 |
18 apr 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 12.500 |
17 apr 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 200 |
16 apr 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3.100 |
15 apr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 100 |
12 apr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 1.000 |
11 apr 2024 | 4,3000 | 4,3500 | 4,3000 | 4,3100 | 4,3100 | 11.200 |
10 apr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
09 apr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
08 apr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
05 apr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
04 apr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
03 apr 2024 | 4,1500 | 4,2000 | 4,1500 | 4,2000 | 4,2000 | 9.100 |
02 apr 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 100 |
01 apr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 800 |
28 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 42.400 |
27 mar 2024 | 4,3300 | 4,3600 | 4,3300 | 4,3600 | 4,3600 | 3.000 |
26 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
25 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
22 mar 2024 | 4,4600 | 4,4600 | 4,3000 | 4,3000 | 4,3000 | 15.000 |
21 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 900 |
20 mar 2024 | 4,7000 | 4,7000 | 4,4200 | 4,7000 | 4,7000 | 6.800 |
19 mar 2024 | 4,6500 | 4,6500 | 4,5700 | 4,5700 | 4,5700 | 15.700 |
18 mar 2024 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 35.200 |
15 mar 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
14 mar 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 800 |
13 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
12 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
11 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 258.300 |
08 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
07 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
06 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 100 |
05 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 200 |
04 mar 2024 | 5,0000 | 5,0000 | 4,8400 | 4,8400 | 4,8400 | 1.200 |
01 mar 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 11.300 |
29 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 65.600 |
28 feb 2024 | 4,8700 | 4,9200 | 4,8700 | 4,9200 | 4,9200 | 1.400 |
27 feb 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 16.000 |
26 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 1.100 |
23 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 3.500 |
22 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
21 feb 2024 | 4,8600 | 4,9200 | 4,7400 | 4,9200 | 4,9200 | 8.000 |
20 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 100 |
16 feb 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 13.100 |
15 feb 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
14 feb 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4.300 |
13 feb 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 200 |
12 feb 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 100 |
09 feb 2024 | 4,7500 | 4,9100 | 4,7500 | 4,8800 | 4,8800 | 17.900 |
08 feb 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
07 feb 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 2.000 |
06 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
05 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
02 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 1.900 |
01 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 30.000 |
31 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
30 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
29 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 3.800 |
26 gen 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 100 |
25 gen 2024 | 5,1000 | 5,1000 | 4,8900 | 4,8900 | 4,8900 | 14.200 |
24 gen 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
23 gen 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 3.100 |
22 gen 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 10.700 |
19 gen 2024 | 5,3700 | 5,3800 | 5,3700 | 5,3800 | 5,3800 | 600 |
18 gen 2024 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 13.100 |
17 gen 2024 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | - |
16 gen 2024 | 5,4700 | 5,4700 | 5,4300 | 5,4300 | 5,4300 | 1.200 |
12 gen 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | - |
11 gen 2024 | 5,6500 | 5,6500 | 5,5000 | 5,5000 | 5,5000 | 17.700 |
10 gen 2024 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 77.800 |
09 gen 2024 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | - |
08 gen 2024 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5.400 |
05 gen 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 18.400 |
04 gen 2024 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | - |
03 gen 2024 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | - |
02 gen 2024 | 5,6700 | 5,6700 | 5,6300 | 5,6300 | 5,6300 | 1.000 |
29 dic 2023 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 200 |
28 dic 2023 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | - |
27 dic 2023 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 100 |
26 dic 2023 | 5,6700 | 5,6700 | 5,6700 | 5,6700 | 5,6700 | 200 |
22 dic 2023 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 400 |
21 dic 2023 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
20 dic 2023 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
19 dic 2023 | 5,6100 | 5,6100 | 5,5500 | 5,5500 | 5,5500 | 1.900 |
18 dic 2023 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 600 |
15 dic 2023 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 2.100 |
14 dic 2023 | 5,3200 | 5,3200 | 5,0500 | 5,1800 | 5,1800 | 8.600 |
13 dic 2023 | 4,7800 | 5,0800 | 4,7800 | 5,0000 | 5,0000 | 2.200 |
12 dic 2023 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | - |
11 dic 2023 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | - |
08 dic 2023 | 4,9600 | 4,9600 | 4,7400 | 4,7900 | 4,7900 | 17.500 |
*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...