Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 4,5280 | 4,5560 | 4,5110 | 4,5560 | 4,5560 | 1.947 |
16 mag 2024 | 4,5050 | 4,5340 | 4,5030 | 4,5270 | 4,5270 | 1.167 |
15 mag 2024 | 4,4750 | 4,5020 | 4,4730 | 4,4980 | 4,4980 | 1.167 |
14 mag 2024 | 4,4470 | 4,4690 | 4,4460 | 4,4560 | 4,4560 | 1.818 |
13 mag 2024 | 4,4310 | 4,4480 | 4,4110 | 4,4380 | 4,4380 | 1.373 |
10 mag 2024 | 4,4410 | 4,4420 | 4,4200 | 4,4410 | 4,4410 | 1.276 |
09 mag 2024 | 4,4730 | 4,4730 | 4,4080 | 4,4200 | 4,4200 | 3.543 |
08 mag 2024 | 4,5520 | 4,5520 | 4,4730 | 4,4820 | 4,4820 | 1.720 |
07 mag 2024 | 4,5650 | 4,5710 | 4,5270 | 4,5430 | 4,5430 | 1.664 |
06 mag 2024 | 4,5520 | 4,5900 | 4,5520 | 4,5700 | 4,5700 | 1.095 |
03 mag 2024 | 4,5810 | 4,5810 | 4,5520 | 4,5690 | 4,5690 | 952 |
02 mag 2024 | 4,5820 | 4,5830 | 4,5570 | 4,5770 | 4,5770 | 786 |
01 mag 2024 | 4,5800 | 4,5960 | 4,5720 | 4,5910 | 4,5910 | 251 |
30 apr 2024 | 4,6190 | 4,6190 | 4,5910 | 4,6080 | 4,6080 | 497 |
29 apr 2024 | 4,6060 | 4,6660 | 4,6060 | 4,6230 | 4,6230 | 2.368 |
26 apr 2024 | 4,6020 | 4,6210 | 4,5850 | 4,6070 | 4,6070 | 1.122 |
25 apr 2024 | 4,5860 | 4,5860 | 4,5750 | 4,5830 | 4,5830 | 441 |
24 apr 2024 | 4,6030 | 4,6030 | 4,5820 | 4,5880 | 4,5880 | 262 |
23 apr 2024 | 4,5720 | 4,5910 | 4,5700 | 4,5790 | 4,5790 | 769 |
22 apr 2024 | 4,5570 | 4,5750 | 4,5570 | 4,5750 | 4,5750 | 404 |
19 apr 2024 | 4,5650 | 4,5690 | 4,5510 | 4,5580 | 4,5580 | 619 |
18 apr 2024 | 4,5460 | 4,5710 | 4,5410 | 4,5570 | 4,5570 | 289 |
17 apr 2024 | 4,5500 | 4,5580 | 4,5320 | 4,5500 | 4,5500 | 1.534 |
16 apr 2024 | 4,5830 | 4,5900 | 4,5570 | 4,5810 | 4,5810 | 1.166 |
15 apr 2024 | 4,5800 | 4,5800 | 4,5470 | 4,5750 | 4,5750 | 1.348 |
12 apr 2024 | 4,5370 | 4,5810 | 4,5370 | 4,5770 | 4,5770 | 3.740 |
11 apr 2024 | 4,5080 | 4,5400 | 4,4990 | 4,5300 | 4,5300 | 1.466 |
10 apr 2024 | 4,4790 | 4,5050 | 4,4750 | 4,4910 | 4,4910 | 285 |
09 apr 2024 | 4,4770 | 4,4830 | 4,4620 | 4,4800 | 4,4800 | 215 |
08 apr 2024 | 4,4500 | 4,4620 | 4,4500 | 4,4620 | 4,4620 | 167 |
05 apr 2024 | 4,4270 | 4,4640 | 4,4270 | 4,4420 | 4,4420 | 86 |
04 apr 2024 | 4,4610 | 4,4690 | 4,4290 | 4,4370 | 4,4370 | 201 |
03 apr 2024 | 4,4610 | 4,4820 | 4,4490 | 4,4630 | 4,4630 | 1.160 |
02 apr 2024 | 4,4570 | 4,4770 | 4,4400 | 4,4750 | 4,4750 | 893 |
01 apr 2024 | 4,4450 | 4,4650 | 4,4340 | 4,4650 | 4,4650 | 137 |
28 mar 2024 | 4,4100 | 4,4390 | 4,4100 | 4,4390 | 4,4390 | 294 |
27 mar 2024 | 4,4120 | 4,4130 | 4,3990 | 4,4040 | 4,4040 | 328 |
26 mar 2024 | 4,4050 | 4,4240 | 4,3930 | 4,4140 | 4,4140 | 255 |
25 mar 2024 | 4,3620 | 4,3830 | 4,3610 | 4,3820 | 4,3820 | 86 |
22 mar 2024 | 4,3960 | 4,4050 | 4,3800 | 4,3830 | 4,3830 | 187 |
21 mar 2024 | 4,3890 | 4,4020 | 4,3830 | 4,3970 | 4,3970 | 279 |
20 mar 2024 | 4,4410 | 4,4410 | 4,3930 | 4,4140 | 4,4140 | 171 |
19 mar 2024 | 4,4780 | 4,4790 | 4,4200 | 4,4520 | 4,4520 | 199 |
18 mar 2024 | 4,4440 | 4,4580 | 4,4240 | 4,4580 | 4,4580 | 293 |
15 mar 2024 | 4,4280 | 4,4410 | 4,4020 | 4,4040 | 4,4040 | 363 |
14 mar 2024 | 4,4270 | 4,4400 | 4,4270 | 4,4390 | 4,4390 | 494 |
13 mar 2024 | 4,4100 | 4,4190 | 4,4100 | 4,4180 | 4,4180 | 257 |
12 mar 2024 | 4,4110 | 4,4110 | 4,3960 | 4,4100 | 4,4100 | 142 |
11 mar 2024 | 4,4120 | 4,4230 | 4,4000 | 4,4230 | 4,4230 | 176 |
08 mar 2024 | 4,4380 | 4,4460 | 4,4320 | 4,4370 | 4,4370 | 463 |
07 mar 2024 | 4,4610 | 4,4610 | 4,4350 | 4,4470 | 4,4470 | 420 |
06 mar 2024 | 4,4850 | 4,4880 | 4,4590 | 4,4630 | 4,4630 | 295 |
05 mar 2024 | 4,4730 | 4,4800 | 4,4480 | 4,4790 | 4,4790 | 382 |
04 mar 2024 | 4,4540 | 4,4770 | 4,4540 | 4,4770 | 4,4770 | 1.069 |
01 mar 2024 | 4,4280 | 4,4400 | 4,4190 | 4,4400 | 4,4400 | 39 |
29 feb 2024 | 4,4350 | 4,4520 | 4,4290 | 4,4390 | 4,4390 | 167 |
28 feb 2024 | 4,4420 | 4,4550 | 4,4240 | 4,4490 | 4,4490 | 547 |
27 feb 2024 | 4,4130 | 4,4900 | 4,3900 | 4,4280 | 4,4280 | 802 |
26 feb 2024 | 4,4050 | 4,4160 | 4,4050 | 4,4110 | 4,4110 | 218 |
23 feb 2024 | 4,3980 | 4,4060 | 4,3960 | 4,3960 | 4,3960 | 500 |
22 feb 2024 | 4,4170 | 4,4400 | 4,3870 | 4,4400 | 4,4400 | 845 |
21 feb 2024 | 4,4300 | 4,4300 | 4,3800 | 4,4070 | 4,4070 | 791 |
20 feb 2024 | 4,2990 | 4,4100 | 4,2810 | 4,3440 | 4,3440 | 503 |
16 feb 2024 | 4,3100 | 4,3270 | 4,3000 | 4,3140 | 4,3140 | 787 |
15 feb 2024 | 4,3890 | 4,3990 | 4,3220 | 4,3460 | 4,3460 | 744 |
14 feb 2024 | 4,4550 | 4,4550 | 4,3710 | 4,3920 | 4,3920 | 1.043 |
13 feb 2024 | 4,4600 | 4,4910 | 4,4590 | 4,4710 | 4,4710 | 1.402 |
12 feb 2024 | 4,4430 | 4,4600 | 4,4410 | 4,4600 | 4,4600 | 598 |
09 feb 2024 | 4,4280 | 4,4460 | 4,4150 | 4,4460 | 4,4460 | 1.475 |
08 feb 2024 | 4,4390 | 4,4410 | 4,4210 | 4,4380 | 4,4380 | 338 |
07 feb 2024 | 4,4360 | 4,4600 | 4,4290 | 4,4420 | 4,4420 | 267 |
06 feb 2024 | 4,4220 | 4,4500 | 4,4220 | 4,4440 | 4,4440 | 838 |
05 feb 2024 | 4,4420 | 4,4500 | 4,4300 | 4,4500 | 4,4500 | 150 |
02 feb 2024 | 4,4400 | 4,4720 | 4,4390 | 4,4580 | 4,4580 | 862 |
01 feb 2024 | 4,4500 | 4,4700 | 4,4330 | 4,4490 | 4,4490 | 1.027 |
31 gen 2024 | 4,4630 | 4,4740 | 4,4260 | 4,4510 | 4,4510 | 1.416 |
30 gen 2024 | 4,4110 | 4,4590 | 4,4040 | 4,4490 | 4,4490 | 434 |
29 gen 2024 | 4,4860 | 4,4860 | 4,4220 | 4,4390 | 4,4390 | 1.339 |
26 gen 2024 | 4,4800 | 4,5200 | 4,4670 | 4,5200 | 4,5200 | 131 |
25 gen 2024 | 4,4680 | 4,4800 | 4,4680 | 4,4800 | 4,4800 | 119 |
24 gen 2024 | 4,5450 | 4,5520 | 4,5320 | 4,5380 | 4,5380 | 734 |
23 gen 2024 | 4,4570 | 4,5160 | 4,4570 | 4,5160 | 4,5160 | 603 |
22 gen 2024 | 4,4320 | 4,4590 | 4,4290 | 4,4520 | 4,4520 | 426 |
19 gen 2024 | 4,5200 | 4,5200 | 4,4940 | 4,5020 | 4,5020 | 865 |
18 gen 2024 | 4,5660 | 4,5950 | 4,5660 | 4,5800 | 4,5800 | 2.531 |
17 gen 2024 | 4,5690 | 4,6010 | 4,5690 | 4,6010 | 4,6010 | 360 |
16 gen 2024 | 4,5660 | 4,5890 | 4,5410 | 4,5540 | 4,5540 | 1.591 |
12 gen 2024 | 4,6010 | 4,6040 | 4,6010 | 4,6040 | 4,6040 | 58 |
11 gen 2024 | 4,5990 | 4,6600 | 4,5800 | 4,5970 | 4,5970 | 563 |
10 gen 2024 | 4,5950 | 4,6100 | 4,5600 | 4,5710 | 4,5710 | 409 |
09 gen 2024 | 4,5360 | 4,6230 | 4,5360 | 4,6150 | 4,6150 | 1.749 |
08 gen 2024 | 4,4960 | 4,5460 | 4,4850 | 4,5460 | 4,5460 | 853 |
05 gen 2024 | 4,4840 | 4,5300 | 4,4740 | 4,5300 | 4,5300 | 1.950 |
04 gen 2024 | 4,5000 | 4,5310 | 4,4880 | 4,4880 | 4,4880 | 1.708 |
03 gen 2024 | 4,4550 | 4,4800 | 4,4540 | 4,4770 | 4,4770 | 927 |
02 gen 2024 | 4,4380 | 4,4560 | 4,4320 | 4,4560 | 4,4560 | 69 |
29 dic 2023 | 4,4340 | 4,4340 | 4,4120 | 4,4320 | 4,4320 | 939 |
28 dic 2023 | 4,3710 | 4,4250 | 4,3710 | 4,4200 | 4,4200 | 92 |
27 dic 2023 | 4,4090 | 4,4090 | 4,3580 | 4,3710 | 4,3710 | 83 |
26 dic 2023 | 4,3460 | 4,3460 | 4,3460 | 4,3460 | 4,3460 | 8 |
*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...