Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2022 | 4,4200 | 4,4200 | 4,4000 | 4,4000 | 4,4000 | 1.600 |
19 mag 2022 | 4,4600 | 4,5200 | 4,4600 | 4,5200 | 4,5200 | 6.600 |
18 mag 2022 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
17 mag 2022 | 4,2000 | 4,4200 | 4,2000 | 4,4200 | 4,4200 | 2.600 |
16 mag 2022 | 4,1600 | 4,2000 | 4,1600 | 4,2000 | 4,2000 | 800 |
13 mag 2022 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
12 mag 2022 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
11 mag 2022 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
10 mag 2022 | 3,8800 | 4,1400 | 3,8600 | 4,1000 | 4,1000 | 20.600 |
09 mag 2022 | 4,1200 | 4,1600 | 3,8200 | 4,0000 | 4,0000 | 9.000 |
06 mag 2022 | 3,9600 | 4,2200 | 3,9600 | 4,1800 | 4,1800 | 21.800 |
05 mag 2022 | 3,9000 | 4,1200 | 3,7800 | 3,9400 | 3,9400 | 52.800 |
04 mag 2022 | 4,4200 | 4,4200 | 3,9800 | 3,9800 | 3,9800 | 25.000 |
03 mag 2022 | 4,3200 | 4,5000 | 4,3200 | 4,5000 | 4,5000 | 2.200 |
02 mag 2022 | 4,4200 | 4,5000 | 4,3000 | 4,5000 | 4,5000 | 3.400 |
29 apr 2022 | 4,6200 | 4,6200 | 4,5000 | 4,5000 | 4,5000 | 1.600 |
28 apr 2022 | 4,7800 | 4,8000 | 4,7800 | 4,8000 | 4,8000 | 400 |
27 apr 2022 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
26 apr 2022 | 4,8000 | 4,8000 | 4,7000 | 4,7000 | 4,7000 | 1.600 |
25 apr 2022 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
22 apr 2022 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
21 apr 2022 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 600 |
20 apr 2022 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 600 |
19 apr 2022 | 5,0500 | 5,0500 | 4,8000 | 4,8000 | 4,8000 | 3.600 |
14 apr 2022 | 4,6200 | 5,0500 | 4,6000 | 5,0500 | 5,0500 | 42.800 |
13 apr 2022 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
12 apr 2022 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
11 apr 2022 | 4,7400 | 4,8800 | 4,7000 | 4,8000 | 4,8000 | 2.000 |
08 apr 2022 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
07 apr 2022 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
06 apr 2022 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 800 |
05 apr 2022 | 4,7000 | 4,9000 | 4,7000 | 4,8800 | 4,8800 | 4.400 |
04 apr 2022 | 4,6200 | 4,9200 | 4,6200 | 4,9200 | 4,9200 | 3.000 |
01 apr 2022 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
31 mar 2022 | 4,5000 | 4,6200 | 4,5000 | 4,6200 | 4,6200 | 1.800 |
30 mar 2022 | 4,5300 | 4,6200 | 4,5000 | 4,5000 | 4,5000 | 3.600 |
29 mar 2022 | 4,6000 | 4,7000 | 4,5600 | 4,5600 | 4,5600 | 2.400 |
28 mar 2022 | 4,7000 | 4,7100 | 4,7000 | 4,7100 | 4,7100 | 1.800 |
25 mar 2022 | 4,7000 | 4,9900 | 4,7000 | 4,8000 | 4,8000 | 1.600 |
24 mar 2022 | 4,8000 | 4,8000 | 4,7000 | 4,8000 | 4,8000 | 1.800 |
23 mar 2022 | 4,8700 | 4,9700 | 4,8700 | 4,8700 | 4,8700 | 5.600 |
22 mar 2022 | 4,9100 | 4,9100 | 4,9000 | 4,9000 | 4,9000 | 1.400 |
21 mar 2022 | 4,9000 | 5,0800 | 4,9000 | 4,9000 | 4,9000 | 3.400 |
18 mar 2022 | 5,0800 | 5,0800 | 4,9000 | 4,9000 | 4,9000 | 3.400 |
17 mar 2022 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 1.800 |
16 mar 2022 | 5,1000 | 5,2000 | 5,0000 | 5,0000 | 5,0000 | 2.600 |
15 mar 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
14 mar 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
11 mar 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
10 mar 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
09 mar 2022 | 4,8000 | 5,0000 | 4,8000 | 5,0000 | 5,0000 | 4.800 |
08 mar 2022 | 4,8000 | 4,9000 | 4,8000 | 4,9000 | 4,9000 | 800 |
07 mar 2022 | 4,8500 | 4,8500 | 4,7500 | 4,7500 | 4,7500 | 2.600 |
04 mar 2022 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
03 mar 2022 | 5,0800 | 5,0800 | 5,0600 | 5,0600 | 5,0600 | 400 |
02 mar 2022 | 5,2200 | 5,2200 | 5,0800 | 5,0800 | 5,0800 | 2.000 |
01 mar 2022 | 5,4200 | 5,6600 | 5,2200 | 5,2200 | 5,2200 | 4.200 |
28 feb 2022 | 5,1600 | 5,5400 | 4,9800 | 5,4800 | 5,4800 | 20.200 |
25 feb 2022 | 5,0400 | 5,1600 | 5,0400 | 5,1600 | 5,1600 | 1.400 |
24 feb 2022 | 5,1000 | 5,1000 | 4,8200 | 4,9200 | 4,9200 | 11.400 |
23 feb 2022 | 5,3000 | 5,4800 | 5,2000 | 5,2600 | 5,2600 | 4.000 |
22 feb 2022 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 200 |
21 feb 2022 | 5,2000 | 5,2000 | 5,1200 | 5,1200 | 5,1200 | 1.200 |
18 feb 2022 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 2.000 |
17 feb 2022 | 5,3600 | 5,3600 | 5,1400 | 5,3200 | 5,3200 | 8.400 |
16 feb 2022 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | - |
15 feb 2022 | 5,2800 | 5,4800 | 5,2800 | 5,4800 | 5,4800 | 2.200 |
14 feb 2022 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 1.000 |
11 feb 2022 | 5,5000 | 5,5400 | 5,1800 | 5,4600 | 5,4600 | 10.800 |
10 feb 2022 | 5,5200 | 5,6400 | 5,5200 | 5,6400 | 5,6400 | 1.200 |
09 feb 2022 | 5,4200 | 5,6400 | 5,4200 | 5,5200 | 5,5200 | 4.000 |
08 feb 2022 | 5,6200 | 5,6200 | 5,6200 | 5,6200 | 5,6200 | 200 |
07 feb 2022 | 5,6000 | 5,9400 | 5,5000 | 5,5000 | 5,5000 | 4.800 |
04 feb 2022 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 1.000 |
03 feb 2022 | 5,9000 | 5,9000 | 5,8800 | 5,8800 | 5,8800 | 1.000 |
02 feb 2022 | 5,8000 | 6,1200 | 5,8000 | 5,9800 | 5,9800 | 2.000 |
01 feb 2022 | 6,0000 | 6,1800 | 5,8000 | 5,9200 | 5,9200 | 5.400 |
31 gen 2022 | 5,6000 | 6,0000 | 5,4400 | 6,0000 | 6,0000 | 14.000 |
28 gen 2022 | 5,6200 | 5,8000 | 5,5600 | 5,8000 | 5,8000 | 3.000 |
27 gen 2022 | 5,8800 | 6,0000 | 5,7600 | 5,7600 | 5,7600 | 1.400 |
26 gen 2022 | 5,8000 | 5,8200 | 5,7000 | 5,8200 | 5,8200 | 2.400 |
25 gen 2022 | 5,6400 | 5,8800 | 5,6000 | 5,7800 | 5,7800 | 7.600 |
24 gen 2022 | 6,0200 | 6,0200 | 5,7200 | 5,8400 | 5,8400 | 12.200 |
21 gen 2022 | 6,1600 | 6,2600 | 6,1000 | 6,1000 | 6,1000 | 3.600 |
20 gen 2022 | 6,4800 | 6,5000 | 6,3000 | 6,3000 | 6,3000 | 800 |
19 gen 2022 | 6,1600 | 6,3600 | 6,1200 | 6,3600 | 6,3600 | 4.200 |
18 gen 2022 | 6,3000 | 6,3000 | 6,2800 | 6,2800 | 6,2800 | 2.000 |
17 gen 2022 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | 200 |
14 gen 2022 | 6,5400 | 6,8200 | 6,4200 | 6,5000 | 6,5000 | 4.400 |
13 gen 2022 | 6,3000 | 6,8400 | 6,2800 | 6,6200 | 6,6200 | 2.800 |
12 gen 2022 | 6,2800 | 6,2800 | 6,2800 | 6,2800 | 6,2800 | 6.600 |
11 gen 2022 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | - |
10 gen 2022 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | - |
07 gen 2022 | 6,5000 | 6,5000 | 6,4000 | 6,4000 | 6,4000 | 1.600 |
06 gen 2022 | 6,6600 | 6,7600 | 6,6600 | 6,6600 | 6,6600 | 3.600 |
05 gen 2022 | 6,7000 | 6,8600 | 6,6600 | 6,7600 | 6,7600 | 4.200 |
04 gen 2022 | 6,6000 | 6,8600 | 6,3400 | 6,6000 | 6,6000 | 14.200 |
03 gen 2022 | 6,8600 | 6,8600 | 6,4800 | 6,5000 | 6,5000 | 11.800 |
30 dic 2021 | 6,2800 | 7,0800 | 6,0200 | 7,0800 | 7,0800 | 45.600 |
29 dic 2021 | 6,1200 | 6,5600 | 6,1000 | 6,2800 | 6,2800 | 11.200 |
*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...