Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 4,1790 | 4,2970 | 4,1790 | 4,2970 | 4,2970 | 240 |
30 apr 2024 | 4,0630 | 4,0630 | 4,0630 | 4,0630 | 4,0630 | - |
29 apr 2024 | 4,1470 | 4,1470 | 4,1470 | 4,1470 | 4,1470 | - |
26 apr 2024 | 4,0910 | 4,1200 | 4,0800 | 4,1200 | 4,1200 | 1.248 |
25 apr 2024 | 4,0030 | 4,0030 | 4,0030 | 4,0030 | 4,0030 | - |
24 apr 2024 | 3,8980 | 3,8980 | 3,8980 | 3,8980 | 3,8980 | - |
23 apr 2024 | 3,8570 | 3,9280 | 3,8570 | 3,9280 | 3,9280 | 140 |
22 apr 2024 | 3,8580 | 3,8580 | 3,8580 | 3,8580 | 3,8580 | - |
19 apr 2024 | 3,8580 | 3,8580 | 3,8580 | 3,8580 | 3,8580 | - |
18 apr 2024 | 3,8950 | 3,8950 | 3,8950 | 3,8950 | 3,8950 | - |
17 apr 2024 | 3,7750 | 3,7750 | 3,7750 | 3,7750 | 3,7750 | - |
16 apr 2024 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | - |
15 apr 2024 | 3,7890 | 3,7890 | 3,7890 | 3,7890 | 3,7890 | - |
12 apr 2024 | 3,7830 | 3,7830 | 3,7830 | 3,7830 | 3,7830 | - |
11 apr 2024 | 3,7650 | 3,7650 | 3,7650 | 3,7650 | 3,7650 | - |
10 apr 2024 | 3,7110 | 3,7110 | 3,7110 | 3,7110 | 3,7110 | - |
09 apr 2024 | 3,6800 | 3,7500 | 3,6800 | 3,7500 | 3,7500 | 1.047 |
08 apr 2024 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | - |
05 apr 2024 | 3,6100 | 3,6700 | 3,6100 | 3,6700 | 3,6700 | 500 |
04 apr 2024 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | - |
03 apr 2024 | 3,6270 | 3,6270 | 3,6270 | 3,6270 | 3,6270 | - |
02 apr 2024 | 3,7150 | 3,7150 | 3,7150 | 3,7150 | 3,7150 | - |
28 mar 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
27 mar 2024 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | 3,6230 | - |
26 mar 2024 | 3,7410 | 3,7410 | 3,7410 | 3,7410 | 3,7410 | 1.000 |
25 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
22 mar 2024 | 3,5310 | 3,5310 | 3,5310 | 3,5310 | 3,5310 | - |
21 mar 2024 | 3,5810 | 3,6800 | 3,5810 | 3,6380 | 3,6380 | 5.810 |
20 mar 2024 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | - |
19 mar 2024 | 3,5070 | 3,5070 | 3,5070 | 3,5070 | 3,5070 | - |
18 mar 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
15 mar 2024 | 3,5260 | 3,5260 | 3,5260 | 3,5260 | 3,5260 | - |
14 mar 2024 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | - |
13 mar 2024 | 3,6070 | 3,6070 | 3,6070 | 3,6070 | 3,6070 | - |
12 mar 2024 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | - |
11 mar 2024 | 3,4770 | 3,4770 | 3,4770 | 3,4770 | 3,4770 | - |
08 mar 2024 | 3,4580 | 3,4580 | 3,4580 | 3,4580 | 3,4580 | - |
07 mar 2024 | 3,4610 | 3,4760 | 3,4590 | 3,4760 | 3,4760 | 450 |
06 mar 2024 | 3,4960 | 3,4960 | 3,4960 | 3,4960 | 3,4960 | - |
05 mar 2024 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | - |
04 mar 2024 | 3,4630 | 3,4730 | 3,4630 | 3,4730 | 3,4730 | 300 |
01 mar 2024 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | - |
29 feb 2024 | 3,5850 | 3,5850 | 3,5640 | 3,5640 | 3,5640 | 200 |
28 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
27 feb 2024 | 3,6380 | 3,7460 | 3,6380 | 3,7460 | 3,7460 | 280 |
26 feb 2024 | 3,6700 | 3,6700 | 3,6690 | 3,6690 | 3,6690 | 1.000 |
23 feb 2024 | 3,7470 | 3,7470 | 3,7470 | 3,7470 | 3,7470 | - |
22 feb 2024 | 3,6900 | 3,8430 | 3,6900 | 3,7670 | 3,7670 | 3.515 |
21 feb 2024 | 3,7010 | 3,8200 | 3,7010 | 3,7620 | 3,7620 | 500 |
20 feb 2024 | 3,5020 | 3,5020 | 3,5020 | 3,5020 | 3,5020 | - |
19 feb 2024 | 3,5330 | 3,5330 | 3,5330 | 3,5330 | 3,5330 | - |
16 feb 2024 | 3,6290 | 3,7270 | 3,6290 | 3,6700 | 3,6700 | 600 |
15 feb 2024 | 3,5580 | 3,5580 | 3,5580 | 3,5580 | 3,5580 | - |
14 feb 2024 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | - |
13 feb 2024 | 3,3870 | 3,3870 | 3,3870 | 3,3870 | 3,3870 | - |
12 feb 2024 | 3,3790 | 3,5080 | 3,3790 | 3,5080 | 3,5080 | 8.900 |
09 feb 2024 | 3,3840 | 3,3840 | 3,3840 | 3,3840 | 3,3840 | - |
08 feb 2024 | 3,4230 | 3,4230 | 3,4230 | 3,4230 | 3,4230 | - |
07 feb 2024 | 3,4290 | 3,4290 | 3,4290 | 3,4290 | 3,4290 | - |
06 feb 2024 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | - |
05 feb 2024 | 3,2720 | 3,3370 | 3,2620 | 3,3150 | 3,3150 | 1.464 |
02 feb 2024 | 3,2190 | 3,2190 | 3,2190 | 3,2190 | 3,2190 | - |
01 feb 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 302 |
31 gen 2024 | 3,3420 | 3,3940 | 3,3420 | 3,3940 | 3,3940 | 360 |
30 gen 2024 | 3,3390 | 3,3390 | 3,3390 | 3,3390 | 3,3390 | - |
29 gen 2024 | 3,4820 | 3,5400 | 3,4420 | 3,5110 | 3,5110 | 9.668 |
26 gen 2024 | 3,3990 | 3,3990 | 3,3990 | 3,3990 | 3,3990 | - |
25 gen 2024 | 3,3860 | 3,3860 | 3,3860 | 3,3860 | 3,3860 | - |
24 gen 2024 | 3,1630 | 3,1630 | 3,1630 | 3,1630 | 3,1630 | - |
23 gen 2024 | 3,1380 | 3,3020 | 3,1380 | 3,2880 | 3,2880 | 860 |
22 gen 2024 | 2,9160 | 2,9160 | 2,9160 | 2,9160 | 2,9160 | - |
19 gen 2024 | 2,9150 | 3,0030 | 2,9150 | 3,0030 | 3,0030 | 560 |
18 gen 2024 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | 2,9680 | - |
17 gen 2024 | 2,8840 | 2,8840 | 2,8840 | 2,8840 | 2,8840 | - |
16 gen 2024 | 3,0080 | 3,0750 | 3,0080 | 3,0750 | 3,0750 | 196 |
15 gen 2024 | 3,0130 | 3,0130 | 3,0130 | 3,0130 | 3,0130 | - |
12 gen 2024 | 3,0130 | 3,0130 | 3,0130 | 3,0130 | 3,0130 | - |
11 gen 2024 | 3,0280 | 3,0280 | 3,0280 | 3,0280 | 3,0280 | - |
10 gen 2024 | 2,9890 | 2,9890 | 2,9890 | 2,9890 | 2,9890 | - |
09 gen 2024 | 3,0020 | 3,0790 | 3,0020 | 3,0790 | 3,0790 | 7.553 |
08 gen 2024 | 3,0380 | 3,0380 | 3,0380 | 3,0380 | 3,0380 | - |
05 gen 2024 | 3,1260 | 3,1260 | 3,1260 | 3,1260 | 3,1260 | - |
04 gen 2024 | 3,0980 | 3,2070 | 3,0900 | 3,0900 | 3,0900 | 2.000 |
03 gen 2024 | 3,0530 | 3,0530 | 3,0530 | 3,0530 | 3,0530 | - |
02 gen 2024 | 3,0560 | 3,0560 | 3,0450 | 3,0450 | 3,0450 | - |
29 dic 2023 | 3,0960 | 3,0960 | 3,0960 | 3,0960 | 3,0960 | - |
28 dic 2023 | 3,1130 | 3,1130 | 3,1130 | 3,1130 | 3,1130 | - |
27 dic 2023 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | - |
22 dic 2023 | 2,9850 | 3,0280 | 2,9850 | 3,0280 | 3,0280 | 360 |
21 dic 2023 | 3,0200 | 3,0770 | 3,0200 | 3,0770 | 3,0770 | 5 |
20 dic 2023 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | - |
19 dic 2023 | 2,9520 | 2,9520 | 2,9000 | 2,9000 | 2,9000 | 151 |
18 dic 2023 | 2,9770 | 2,9770 | 2,9770 | 2,9770 | 2,9770 | - |
15 dic 2023 | 2,9560 | 2,9560 | 2,9560 | 2,9560 | 2,9560 | - |
14 dic 2023 | 2,8380 | 2,9620 | 2,8380 | 2,9620 | 2,9620 | 2.769 |
13 dic 2023 | 2,9710 | 2,9710 | 2,9710 | 2,9710 | 2,9710 | 1.000 |
12 dic 2023 | 3,0180 | 3,0700 | 3,0180 | 3,0700 | 3,0700 | 2.903 |
11 dic 2023 | 2,9270 | 3,0000 | 2,9270 | 3,0000 | 3,0000 | 360 |
08 dic 2023 | 2,9820 | 2,9820 | 2,9820 | 2,9820 | 2,9820 | - |
07 dic 2023 | 3,0280 | 3,0280 | 3,0280 | 3,0280 | 3,0280 | - |
*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...