Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
16 mag 2024 | 3,8060 | 3,8060 | 3,8060 | 3,8060 | 3,8060 | - |
15 mag 2024 | 3,7680 | 3,7680 | 3,7680 | 3,7680 | 3,7680 | - |
14 mag 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
13 mag 2024 | 3,7440 | 3,7440 | 3,7440 | 3,7440 | 3,7440 | - |
10 mag 2024 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | - |
09 mag 2024 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | 7 |
08 mag 2024 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | 1 |
07 mag 2024 | 3,8270 | 3,8270 | 3,8200 | 3,8270 | 3,8270 | 2 |
06 mag 2024 | 3,8690 | 3,8690 | 3,8690 | 3,8690 | 3,8690 | - |
03 mag 2024 | 3,8560 | 3,8560 | 3,8560 | 3,8560 | 3,8560 | - |
02 mag 2024 | 3,8850 | 3,8850 | 3,8850 | 3,8850 | 3,8850 | - |
01 mag 2024 | 3,8820 | 3,8820 | 3,8820 | 3,8820 | 3,8820 | 35 |
30 apr 2024 | 3,8870 | 3,8870 | 3,8870 | 3,8870 | 3,8870 | - |
29 apr 2024 | 3,8790 | 3,8790 | 3,8790 | 3,8790 | 3,8790 | 2 |
26 apr 2024 | 3,8810 | 3,8810 | 3,8810 | 3,8810 | 3,8810 | 1 |
25 apr 2024 | 3,8930 | 3,8930 | 3,8600 | 3,8930 | 3,8930 | 15 |
24 apr 2024 | 3,8660 | 3,8660 | 3,8660 | 3,8660 | 3,8660 | - |
23 apr 2024 | 3,8780 | 3,8780 | 3,8780 | 3,8780 | 3,8780 | - |
22 apr 2024 | 3,8650 | 3,8650 | 3,8650 | 3,8650 | 3,8650 | - |
19 apr 2024 | 3,8570 | 3,8570 | 3,8570 | 3,8570 | 3,8570 | - |
18 apr 2024 | 3,8640 | 3,8640 | 3,8640 | 3,8640 | 3,8640 | - |
17 apr 2024 | 3,8610 | 3,8610 | 3,8610 | 3,8610 | 3,8610 | 1 |
16 apr 2024 | 3,8940 | 3,8940 | 3,8940 | 3,8940 | 3,8940 | - |
15 apr 2024 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
12 apr 2024 | 3,8670 | 3,8670 | 3,8670 | 3,8670 | 3,8670 | - |
11 apr 2024 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | - |
10 apr 2024 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 1 |
09 apr 2024 | 3,6850 | 3,6850 | 3,6850 | 3,6850 | 3,6850 | - |
08 apr 2024 | 3,6830 | 3,6830 | 3,6830 | 3,6830 | 3,6830 | - |
05 apr 2024 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | - |
04 apr 2024 | 3,6690 | 3,6690 | 3,6690 | 3,6690 | 3,6690 | - |
03 apr 2024 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | 1 |
02 apr 2024 | 3,6930 | 3,6930 | 3,6930 | 3,6930 | 3,6930 | - |
01 apr 2024 | 3,6620 | 3,6620 | 3,6620 | 3,6620 | 3,6620 | - |
28 mar 2024 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | - |
27 mar 2024 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | - |
26 mar 2024 | 3,6110 | 3,6340 | 3,6110 | 3,6340 | 3,6340 | 1 |
25 mar 2024 | 3,6010 | 3,6010 | 3,6010 | 3,6010 | 3,6010 | - |
22 mar 2024 | 3,6150 | 3,6150 | 3,6150 | 3,6150 | 3,6150 | - |
21 mar 2024 | 3,6110 | 3,6290 | 3,6110 | 3,6110 | 3,6110 | 1 |
20 mar 2024 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | 1 |
19 mar 2024 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | - |
18 mar 2024 | 3,6370 | 3,6370 | 3,6370 | 3,6370 | 3,6370 | - |
15 mar 2024 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | 1 |
14 mar 2024 | 3,6260 | 3,6260 | 3,6260 | 3,6260 | 3,6260 | - |
13 mar 2024 | 3,6150 | 3,6150 | 3,6150 | 3,6150 | 3,6150 | - |
12 mar 2024 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | - |
11 mar 2024 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | - |
08 mar 2024 | 3,5980 | 3,5980 | 3,5980 | 3,5980 | 3,5980 | - |
07 mar 2024 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 4 |
06 mar 2024 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 1 |
05 mar 2024 | 3,5920 | 3,5920 | 3,5920 | 3,5920 | 3,5920 | - |
04 mar 2024 | 3,5960 | 3,5960 | 3,5960 | 3,5960 | 3,5960 | - |
01 mar 2024 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | - |
29 feb 2024 | 3,5910 | 3,5910 | 3,5910 | 3,5910 | 3,5910 | 2 |
28 feb 2024 | 3,5810 | 3,5810 | 3,5810 | 3,5810 | 3,5810 | 9 |
27 feb 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
26 feb 2024 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | - |
23 feb 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
22 feb 2024 | 3,5990 | 3,5990 | 3,5990 | 3,5990 | 3,5990 | - |
21 feb 2024 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | 11 |
20 feb 2024 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | - |
16 feb 2024 | 3,5110 | 3,5110 | 3,5110 | 3,5110 | 3,5110 | - |
15 feb 2024 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | 5 |
14 feb 2024 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | 5 |
13 feb 2024 | 3,5660 | 3,5660 | 3,5660 | 3,5660 | 3,5660 | - |
12 feb 2024 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | - |
09 feb 2024 | 3,5440 | 3,5440 | 3,5440 | 3,5440 | 3,5440 | - |
08 feb 2024 | 3,5440 | 3,5440 | 3,5440 | 3,5440 | 3,5440 | - |
07 feb 2024 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | 1 |
06 feb 2024 | 3,5460 | 3,5460 | 3,5440 | 3,5440 | 3,5440 | 2 |
05 feb 2024 | 3,5460 | 3,5460 | 3,5460 | 3,5460 | 3,5460 | - |
02 feb 2024 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | - |
01 feb 2024 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | - |
31 gen 2024 | 3,5260 | 3,5260 | 3,5260 | 3,5260 | 3,5260 | - |
30 gen 2024 | 3,5290 | 3,5290 | 3,5290 | 3,5290 | 3,5290 | 10 |
29 gen 2024 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | - |
26 gen 2024 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | - |
25 gen 2024 | 3,5370 | 3,5370 | 3,5370 | 3,5370 | 3,5370 | - |
24 gen 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 1 |
23 gen 2024 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | - |
22 gen 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
19 gen 2024 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | - |
18 gen 2024 | 3,6210 | 3,6210 | 3,6210 | 3,6210 | 3,6210 | - |
17 gen 2024 | 3,6240 | 3,6240 | 3,6240 | 3,6240 | 3,6240 | - |
16 gen 2024 | 3,5820 | 3,5820 | 3,5820 | 3,5820 | 3,5820 | - |
12 gen 2024 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | - |
11 gen 2024 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | 3,7010 | 10 |
10 gen 2024 | 3,7140 | 3,7140 | 3,7140 | 3,7140 | 3,7140 | 1 |
09 gen 2024 | 3,7630 | 3,7630 | 3,7630 | 3,7630 | 3,7630 | - |
08 gen 2024 | 3,7080 | 3,7080 | 3,7080 | 3,7080 | 3,7080 | - |
05 gen 2024 | 3,6980 | 3,6980 | 3,6980 | 3,6980 | 3,6980 | - |
04 gen 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | - |
03 gen 2024 | 3,6590 | 3,6590 | 3,6590 | 3,6590 | 3,6590 | - |
02 gen 2024 | 3,6260 | 3,6260 | 3,6260 | 3,6260 | 3,6260 | - |
29 dic 2023 | 3,6290 | 3,6290 | 3,6290 | 3,6290 | 3,6290 | - |
28 dic 2023 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | - |
27 dic 2023 | 3,5370 | 3,5370 | 3,5370 | 3,5370 | 3,5370 | - |
26 dic 2023 | 3,4990 | 3,4990 | 3,4990 | 3,4990 | 3,4990 | - |
22 dic 2023 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
*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...