Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 giu 2024 | 4,5300 | 4,8500 | 4,3750 | 4,8000 | 4,8000 | 18.000 |
04 giu 2024 | 4,5400 | 4,8700 | 4,3000 | 4,3000 | 4,3000 | 11.100 |
03 giu 2024 | 4,6500 | 4,9100 | 4,6000 | 4,6400 | 4,6400 | 19.900 |
31 mag 2024 | 4,1730 | 5,2500 | 4,1730 | 4,7000 | 4,7000 | 88.700 |
30 mag 2024 | 4,4600 | 4,4600 | 4,2400 | 4,3400 | 4,3400 | 7.000 |
29 mag 2024 | 4,3700 | 4,4900 | 4,2750 | 4,4100 | 4,4100 | 14.500 |
28 mag 2024 | 4,0900 | 4,5000 | 3,9400 | 4,5000 | 4,5000 | 26.000 |
24 mag 2024 | 4,2000 | 4,2000 | 4,0600 | 4,1900 | 4,1900 | 10.100 |
23 mag 2024 | 4,1550 | 4,3480 | 4,0700 | 4,1400 | 4,1400 | 12.600 |
22 mag 2024 | 4,0600 | 4,3200 | 3,9950 | 4,1500 | 4,1500 | 16.900 |
21 mag 2024 | 4,1000 | 4,1000 | 3,7800 | 4,0650 | 4,0650 | 10.200 |
20 mag 2024 | 4,2900 | 4,2900 | 3,9850 | 4,0300 | 4,0300 | 8.600 |
17 mag 2024 | 4,2700 | 4,3500 | 4,0900 | 4,1200 | 4,1200 | 39.300 |
16 mag 2024 | 4,1800 | 4,2160 | 3,9650 | 4,1600 | 4,1600 | 28.500 |
15 mag 2024 | 3,9900 | 4,3300 | 3,9900 | 4,1500 | 4,1500 | 41.100 |
14 mag 2024 | 3,7800 | 3,9700 | 3,6270 | 3,9700 | 3,9700 | 13.000 |
13 mag 2024 | 3,7700 | 3,9600 | 3,6560 | 3,8300 | 3,8300 | 29.400 |
10 mag 2024 | 3,8500 | 3,9600 | 3,4700 | 3,7800 | 3,7800 | 50.700 |
09 mag 2024 | 3,5300 | 3,9800 | 3,4100 | 3,8200 | 3,8200 | 104.300 |
08 mag 2024 | 3,3150 | 3,4100 | 3,2100 | 3,3900 | 3,3900 | 31.000 |
07 mag 2024 | 3,1700 | 3,5300 | 3,1700 | 3,2600 | 3,2600 | 45.900 |
06 mag 2024 | 3,2100 | 3,3800 | 3,1700 | 3,2100 | 3,2100 | 21.200 |
03 mag 2024 | 3,3000 | 3,3750 | 3,1800 | 3,2600 | 3,2600 | 15.100 |
02 mag 2024 | 3,2270 | 3,3000 | 3,0200 | 3,1200 | 3,1200 | 31.500 |
01 mag 2024 | 3,0800 | 3,2050 | 2,9510 | 3,0700 | 3,0700 | 3.000 |
30 apr 2024 | 3,1000 | 3,1600 | 3,0110 | 3,1200 | 3,1200 | 24.200 |
29 apr 2024 | 3,3400 | 3,3460 | 2,9700 | 3,0000 | 3,0000 | 154.100 |
26 apr 2024 | 3,3800 | 3,6020 | 3,1000 | 3,2400 | 3,2400 | 76.300 |
25 apr 2024 | 3,1500 | 3,4400 | 3,1000 | 3,4300 | 3,4300 | 44.900 |
24 apr 2024 | 3,2750 | 3,3260 | 3,1300 | 3,2600 | 3,2600 | 8.300 |
23 apr 2024 | 3,2500 | 3,3000 | 3,1000 | 3,1800 | 3,1800 | 13.600 |
22 apr 2024 | 3,2100 | 3,3100 | 3,1500 | 3,2500 | 3,2500 | 19.300 |
19 apr 2024 | 3,1600 | 3,2400 | 3,1250 | 3,2300 | 3,2300 | 7.000 |
18 apr 2024 | 3,1350 | 3,3900 | 3,0000 | 3,1400 | 3,1400 | 38.900 |
17 apr 2024 | 3,0000 | 3,2530 | 3,0000 | 3,0600 | 3,0600 | 5.700 |
16 apr 2024 | 3,1100 | 3,1970 | 3,0000 | 3,0200 | 3,0200 | 9.800 |
15 apr 2024 | 3,3000 | 3,3400 | 3,1500 | 3,1500 | 3,1500 | 19.900 |
12 apr 2024 | 3,1580 | 3,2800 | 3,0700 | 3,2800 | 3,2800 | 18.400 |
11 apr 2024 | 3,0900 | 3,2600 | 3,0800 | 3,2000 | 3,2000 | 18.800 |
10 apr 2024 | 3,1930 | 3,3510 | 3,0200 | 3,1400 | 3,1400 | 31.400 |
09 apr 2024 | 3,1200 | 3,4650 | 2,9240 | 3,2400 | 3,2400 | 16.500 |
08 apr 2024 | 3,1600 | 3,2760 | 2,6700 | 3,2100 | 3,2100 | 222.100 |
05 apr 2024 | 3,2100 | 3,3000 | 2,8700 | 3,1200 | 3,1200 | 99.500 |
04 apr 2024 | 3,4300 | 3,5000 | 3,1300 | 3,2800 | 3,2800 | 71.900 |
03 apr 2024 | 3,3600 | 3,5500 | 3,3200 | 3,3300 | 3,3300 | 8.200 |
02 apr 2024 | 3,4950 | 3,5350 | 3,3200 | 3,4400 | 3,4400 | 4.500 |
01 apr 2024 | 3,5000 | 3,6380 | 3,3000 | 3,3800 | 3,3800 | 18.600 |
28 mar 2024 | 3,7500 | 3,7500 | 3,3600 | 3,3970 | 3,3970 | 42.900 |
27 mar 2024 | 3,3750 | 3,9200 | 3,3750 | 3,7600 | 3,7600 | 14.000 |
26 mar 2024 | 3,4200 | 3,6000 | 3,4200 | 3,5400 | 3,5400 | 18.400 |
25 mar 2024 | 3,5900 | 3,5900 | 3,0020 | 3,4700 | 3,4700 | 146.900 |
22 mar 2024 | 3,7000 | 3,7600 | 3,3600 | 3,5100 | 3,5100 | 101.000 |
21 mar 2024 | 4,0300 | 4,1060 | 3,6000 | 3,6500 | 3,6500 | 51.400 |
20 mar 2024 | 3,5400 | 4,0300 | 3,5200 | 4,0300 | 4,0300 | 24.600 |
19 mar 2024 | 4,5500 | 4,5500 | 3,5000 | 3,5500 | 3,5500 | 96.700 |
18 mar 2024 | 3,8700 | 4,3040 | 3,7900 | 4,0700 | 4,0700 | 11.600 |
15 mar 2024 | 3,3500 | 3,9900 | 3,3500 | 3,8800 | 3,8800 | 34.800 |
14 mar 2024 | 4,0000 | 4,3000 | 3,3200 | 3,4000 | 3,4000 | 125.900 |
13 mar 2024 | 4,2500 | 4,3520 | 4,0600 | 4,1600 | 4,1600 | 4.200 |
12 mar 2024 | 4,1800 | 4,2400 | 4,0600 | 4,1400 | 4,1400 | 21.800 |
11 mar 2024 | 4,1900 | 4,1900 | 4,0100 | 4,1300 | 4,1300 | 14.900 |
08 mar 2024 | 4,3300 | 4,5950 | 3,9000 | 4,0900 | 4,0900 | 67.100 |
07 mar 2024 | 4,2000 | 4,6500 | 4,1300 | 4,3400 | 4,3400 | 61.900 |
06 mar 2024 | 4,1600 | 4,3900 | 3,9900 | 4,3500 | 4,3500 | 64.500 |
05 mar 2024 | 4,9900 | 4,9900 | 4,1750 | 4,3000 | 4,3000 | 118.300 |
04 mar 2024 | 5,0000 | 5,3000 | 4,2010 | 4,8300 | 4,8300 | 136.100 |
01 mar 2024 | 4,8100 | 5,0760 | 4,5590 | 4,7000 | 4,7000 | 31.800 |
29 feb 2024 | 4,7100 | 5,1000 | 4,6960 | 4,8800 | 4,8800 | 30.000 |
28 feb 2024 | 5,0800 | 5,0800 | 4,8630 | 5,0000 | 5,0000 | 16.600 |
27 feb 2024 | 4,7700 | 5,1250 | 4,7700 | 4,9500 | 4,9500 | 31.700 |
26 feb 2024 | 4,4500 | 5,0450 | 4,4500 | 4,8700 | 4,8700 | 28.100 |
23 feb 2024 | 4,4700 | 4,8760 | 4,4400 | 4,6900 | 4,6900 | 10.700 |
22 feb 2024 | 4,5300 | 4,8300 | 4,3300 | 4,3700 | 4,3700 | 19.600 |
21 feb 2024 | 4,6950 | 4,8650 | 4,5470 | 4,6900 | 4,6900 | 2.800 |
20 feb 2024 | 4,9900 | 4,9900 | 4,5600 | 4,7200 | 4,7200 | 53.800 |
16 feb 2024 | 4,3800 | 5,0200 | 4,2500 | 4,6400 | 4,6400 | 71.100 |
15 feb 2024 | 4,5100 | 4,7780 | 4,3400 | 4,4750 | 4,4750 | 30.400 |
14 feb 2024 | 4,9500 | 4,9500 | 4,3900 | 4,7000 | 4,7000 | 17.100 |
13 feb 2024 | 4,6500 | 5,0700 | 4,6500 | 4,7200 | 4,7200 | 11.100 |
12 feb 2024 | 5,0000 | 5,2300 | 4,6500 | 4,6500 | 4,6500 | 26.300 |
09 feb 2024 | 4,4100 | 5,1300 | 4,4050 | 4,8100 | 4,8100 | 29.000 |
08 feb 2024 | 4,9200 | 5,1950 | 4,7450 | 4,7600 | 4,7600 | 74.000 |
07 feb 2024 | 4,3000 | 4,8370 | 4,2500 | 4,8000 | 4,8000 | 65.100 |
06 feb 2024 | 3,6700 | 4,4800 | 3,6700 | 4,2500 | 4,2500 | 41.900 |
05 feb 2024 | 3,7100 | 3,8850 | 3,5690 | 3,7540 | 3,7540 | 9.200 |
02 feb 2024 | 3,8100 | 3,8600 | 3,4500 | 3,8400 | 3,8400 | 18.200 |
01 feb 2024 | 3,5100 | 3,7400 | 3,3500 | 3,7400 | 3,7400 | 14.000 |
31 gen 2024 | 3,4100 | 3,6350 | 3,3500 | 3,5500 | 3,5500 | 11.100 |
30 gen 2024 | 3,4000 | 3,4900 | 3,1500 | 3,4600 | 3,4600 | 24.500 |
29 gen 2024 | 3,8800 | 3,9270 | 3,3500 | 3,3500 | 3,3500 | 54.400 |
26 gen 2024 | 3,7300 | 3,8400 | 3,5000 | 3,8400 | 3,8400 | 35.100 |
25 gen 2024 | 3,3000 | 3,7000 | 3,3000 | 3,6000 | 3,6000 | 24.000 |
24 gen 2024 | 3,3000 | 3,5700 | 3,1200 | 3,4000 | 3,4000 | 27.900 |
23 gen 2024 | 3,3200 | 3,5780 | 3,2400 | 3,2500 | 3,2500 | 15.900 |
22 gen 2024 | 3,6400 | 3,6400 | 3,4900 | 3,5300 | 3,5300 | 8.200 |
19 gen 2024 | 3,8000 | 3,8910 | 3,5000 | 3,5700 | 3,5700 | 50.600 |
18 gen 2024 | 3,9500 | 4,1200 | 3,7300 | 3,8900 | 3,8900 | 29.800 |
17 gen 2024 | 3,9600 | 4,1400 | 3,8500 | 3,8600 | 3,8600 | 27.500 |
16 gen 2024 | 4,3300 | 4,5700 | 3,9100 | 3,9600 | 3,9600 | 113.900 |
12 gen 2024 | 4,5000 | 4,5500 | 4,0000 | 4,4500 | 4,4500 | 51.200 |
*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...