Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 4,5110 | 4,5110 | 4,5110 | 4,5110 | 4,5110 | 3 |
13 giu 2024 | 4,4930 | 4,4930 | 4,4930 | 4,4930 | 4,4930 | 3 |
12 giu 2024 | 4,5370 | 4,5370 | 4,5370 | 4,5370 | 4,5370 | 3 |
11 giu 2024 | 4,5350 | 4,5410 | 4,5350 | 4,5410 | 4,5410 | 20 |
10 giu 2024 | 4,5180 | 4,5180 | 4,5180 | 4,5180 | 4,5180 | 1 |
07 giu 2024 | 4,5080 | 4,5080 | 4,5080 | 4,5080 | 4,5080 | 5 |
06 giu 2024 | 4,5230 | 4,5230 | 4,5230 | 4,5230 | 4,5230 | 2 |
05 giu 2024 | 4,4990 | 4,4990 | 4,4990 | 4,4990 | 4,4990 | 105 |
04 giu 2024 | 4,5120 | 4,5120 | 4,5120 | 4,5120 | 4,5120 | 137 |
03 giu 2024 | 4,5490 | 4,5490 | 4,5490 | 4,5490 | 4,5490 | 6 |
31 mag 2024 | 4,5420 | 4,5420 | 4,5420 | 4,5420 | 4,5420 | 1 |
30 mag 2024 | 4,5560 | 4,5560 | 4,5560 | 4,5560 | 4,5560 | 3 |
29 mag 2024 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | - |
28 mag 2024 | 4,6140 | 4,6140 | 4,6140 | 4,6140 | 4,6140 | - |
27 mag 2024 | - | - | - | - | - | - |
24 mag 2024 | 4,6070 | 4,6070 | 4,6070 | 4,6070 | 4,6070 | - |
23 mag 2024 | 4,6500 | 4,6500 | 4,6340 | 4,6340 | 4,6340 | 3 |
22 mag 2024 | 4,6850 | 4,6850 | 4,6850 | 4,6850 | 4,6850 | 48 |
21 mag 2024 | 4,6760 | 4,6760 | 4,6760 | 4,6760 | 4,6760 | 1 |
20 mag 2024 | 4,6640 | 4,6640 | 4,6640 | 4,6640 | 4,6640 | 6 |
17 mag 2024 | 4,6920 | 4,6920 | 4,6920 | 4,6920 | 4,6920 | - |
16 mag 2024 | 4,6440 | 4,6440 | 4,6440 | 4,6440 | 4,6440 | - |
15 mag 2024 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | 10 |
14 mag 2024 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | - |
13 mag 2024 | 4,5830 | 4,5830 | 4,5830 | 4,5830 | 4,5830 | - |
10 mag 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
09 mag 2024 | 4,5440 | 4,5440 | 4,5440 | 4,5440 | 4,5440 | 6 |
08 mag 2024 | 4,5740 | 4,5740 | 4,5740 | 4,5740 | 4,5740 | - |
07 mag 2024 | 4,6180 | 4,6180 | 4,6180 | 4,6180 | 4,6180 | - |
06 mag 2024 | 4,6610 | 4,6610 | 4,6610 | 4,6610 | 4,6610 | - |
03 mag 2024 | 4,6480 | 4,6480 | 4,6480 | 4,6480 | 4,6480 | - |
02 mag 2024 | 4,6890 | 4,6890 | 4,6890 | 4,6890 | 4,6890 | - |
01 mag 2024 | 4,6970 | 4,6970 | 4,6970 | 4,6970 | 4,6970 | - |
30 apr 2024 | 4,7540 | 4,7540 | 4,7220 | 4,7220 | 4,7220 | 1 |
29 apr 2024 | 4,7090 | 4,7090 | 4,7090 | 4,7090 | 4,7090 | 2 |
26 apr 2024 | 4,6990 | 4,6990 | 4,6990 | 4,6990 | 4,6990 | 1 |
25 apr 2024 | 4,7010 | 4,7010 | 4,7010 | 4,7010 | 4,7010 | 23 |
24 apr 2024 | 4,6840 | 4,6840 | 4,6840 | 4,6840 | 4,6840 | 1 |
23 apr 2024 | 4,7050 | 4,7050 | 4,7050 | 4,7050 | 4,7050 | - |
22 apr 2024 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | - |
19 apr 2024 | 4,6760 | 4,6760 | 4,6760 | 4,6760 | 4,6760 | - |
18 apr 2024 | 4,6720 | 4,6720 | 4,6720 | 4,6720 | 4,6720 | - |
17 apr 2024 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | - |
16 apr 2024 | 4,6950 | 4,6950 | 4,6950 | 4,6950 | 4,6950 | - |
15 apr 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
12 apr 2024 | 4,6520 | 4,6520 | 4,6520 | 4,6520 | 4,6520 | - |
11 apr 2024 | 4,6040 | 4,6040 | 4,6040 | 4,6040 | 4,6040 | - |
10 apr 2024 | 4,5050 | 4,5050 | 4,5030 | 4,5050 | 4,5050 | 1 |
09 apr 2024 | 4,4510 | 4,4510 | 4,4510 | 4,4510 | 4,4510 | - |
08 apr 2024 | 4,4550 | 4,4550 | 4,4550 | 4,4550 | 4,4550 | - |
05 apr 2024 | 4,4470 | 4,4470 | 4,4470 | 4,4470 | 4,4470 | - |
04 apr 2024 | 4,4350 | 4,4350 | 4,4350 | 4,4350 | 4,4350 | - |
03 apr 2024 | 4,4550 | 4,4550 | 4,4550 | 4,4550 | 4,4550 | - |
02 apr 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
01 apr 2024 | 4,4120 | 4,4120 | 4,4120 | 4,4120 | 4,4120 | - |
28 mar 2024 | 4,4180 | 4,4180 | 4,4180 | 4,4180 | 4,4180 | - |
27 mar 2024 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | 1 |
26 mar 2024 | 4,3970 | 4,3970 | 4,3970 | 4,3970 | 4,3970 | - |
25 mar 2024 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | - |
22 mar 2024 | 4,4020 | 4,4020 | 4,4020 | 4,4020 | 4,4020 | - |
21 mar 2024 | 4,3870 | 4,3870 | 4,3870 | 4,3870 | 4,3870 | - |
20 mar 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
19 mar 2024 | 4,4090 | 4,4090 | 4,4090 | 4,4090 | 4,4090 | - |
18 mar 2024 | 4,4090 | 4,4090 | 4,4090 | 4,4090 | 4,4090 | - |
15 mar 2024 | 4,3610 | 4,3610 | 4,3610 | 4,3610 | 4,3610 | 1 |
14 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
13 mar 2024 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | - |
12 mar 2024 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | - |
11 mar 2024 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | - |
08 mar 2024 | 4,4030 | 4,4030 | 4,4030 | 4,4030 | 4,4030 | - |
07 mar 2024 | 4,4230 | 4,4230 | 4,4230 | 4,4230 | 4,4230 | - |
06 mar 2024 | 4,4500 | 4,4500 | 4,4450 | 4,4450 | 4,4450 | 1 |
05 mar 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
04 mar 2024 | 4,4340 | 4,4340 | 4,4340 | 4,4340 | 4,4340 | - |
01 mar 2024 | 4,4200 | 4,4240 | 4,4200 | 4,4240 | 4,4240 | 1 |
29 feb 2024 | 4,4360 | 4,4360 | 4,4360 | 4,4360 | 4,4360 | 1 |
28 feb 2024 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 30 |
27 feb 2024 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | - |
26 feb 2024 | 4,4010 | 4,4010 | 4,4010 | 4,4010 | 4,4010 | - |
23 feb 2024 | 4,3950 | 4,3950 | 4,3950 | 4,3950 | 4,3950 | - |
22 feb 2024 | 4,4420 | 4,4420 | 4,4420 | 4,4420 | 4,4420 | - |
21 feb 2024 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | - |
20 feb 2024 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | - |
16 feb 2024 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | - |
15 feb 2024 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | - |
14 feb 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
13 feb 2024 | 4,4460 | 4,4460 | 4,4460 | 4,4460 | 4,4460 | - |
12 feb 2024 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | - |
09 feb 2024 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | - |
08 feb 2024 | 4,4030 | 4,4030 | 4,4030 | 4,4030 | 4,4030 | - |
07 feb 2024 | 4,3870 | 4,3870 | 4,3870 | 4,3870 | 4,3870 | - |
06 feb 2024 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | - |
05 feb 2024 | 4,4490 | 4,4490 | 4,4490 | 4,4490 | 4,4490 | - |
02 feb 2024 | 4,4500 | 4,4500 | 4,4390 | 4,4390 | 4,4390 | 1 |
01 feb 2024 | 4,4460 | 4,4460 | 4,4460 | 4,4460 | 4,4460 | - |
31 gen 2024 | 4,4420 | 4,4420 | 4,4420 | 4,4420 | 4,4420 | - |
30 gen 2024 | 4,4270 | 4,4270 | 4,4270 | 4,4270 | 4,4270 | - |
29 gen 2024 | 4,4140 | 4,4140 | 4,4140 | 4,4140 | 4,4140 | - |
26 gen 2024 | 4,4190 | 4,4190 | 4,4190 | 4,4190 | 4,4190 | - |
25 gen 2024 | 4,4010 | 4,4010 | 4,4010 | 4,4010 | 4,4010 | - |
*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...