Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 3,4940 | 3,4940 | 3,4760 | 3,4890 | 3,4890 | 572 |
17 mag 2024 | 3,4650 | 3,4930 | 3,4650 | 3,4710 | 3,4710 | 1.602 |
16 mag 2024 | 3,4180 | 3,4590 | 3,4140 | 3,4590 | 3,4590 | 1.602 |
15 mag 2024 | 3,3850 | 3,4190 | 3,3850 | 3,4150 | 3,4150 | 997 |
14 mag 2024 | 3,3590 | 3,3820 | 3,3590 | 3,3670 | 3,3670 | 499 |
13 mag 2024 | 3,3340 | 3,3590 | 3,3190 | 3,3590 | 3,3590 | 1.210 |
10 mag 2024 | 3,3600 | 3,3600 | 3,3210 | 3,3430 | 3,3430 | 688 |
09 mag 2024 | 3,3930 | 3,3930 | 3,3260 | 3,3370 | 3,3370 | 1.959 |
08 mag 2024 | 3,4640 | 3,4660 | 3,4050 | 3,4090 | 3,4090 | 755 |
07 mag 2024 | 3,4690 | 3,4690 | 3,4310 | 3,4480 | 3,4480 | 812 |
06 mag 2024 | 3,4670 | 3,4850 | 3,4590 | 3,4660 | 3,4660 | 980 |
03 mag 2024 | 3,4530 | 3,4700 | 3,4490 | 3,4670 | 3,4670 | 416 |
02 mag 2024 | 3,4500 | 3,4680 | 3,4370 | 3,4630 | 3,4630 | 394 |
01 mag 2024 | 3,4500 | 3,4730 | 3,4500 | 3,4620 | 3,4620 | 567 |
30 apr 2024 | 3,5000 | 3,5000 | 3,4640 | 3,4800 | 3,4800 | 922 |
29 apr 2024 | 3,4920 | 3,5390 | 3,4880 | 3,5060 | 3,5060 | 692 |
26 apr 2024 | 3,5060 | 3,5110 | 3,4820 | 3,4860 | 3,4860 | 585 |
25 apr 2024 | 3,5130 | 3,5130 | 3,4800 | 3,4900 | 3,4900 | 1.007 |
24 apr 2024 | 3,5070 | 3,5080 | 3,4920 | 3,5000 | 3,5000 | 517 |
23 apr 2024 | 3,4950 | 3,5100 | 3,4840 | 3,5000 | 3,5000 | 502 |
22 apr 2024 | 3,4810 | 3,4940 | 3,4810 | 3,4910 | 3,4910 | 531 |
19 apr 2024 | 3,4700 | 3,4780 | 3,4580 | 3,4690 | 3,4690 | 956 |
18 apr 2024 | 3,4760 | 3,4770 | 3,4490 | 3,4630 | 3,4630 | 598 |
17 apr 2024 | 3,4600 | 3,4610 | 3,4440 | 3,4610 | 3,4610 | 524 |
16 apr 2024 | 3,4680 | 3,5000 | 3,4470 | 3,4920 | 3,4920 | 643 |
15 apr 2024 | 3,4660 | 3,4710 | 3,4400 | 3,4680 | 3,4680 | 927 |
12 apr 2024 | 3,4580 | 3,4950 | 3,4550 | 3,4780 | 3,4780 | 758 |
11 apr 2024 | 3,4330 | 3,4580 | 3,4330 | 3,4540 | 3,4540 | 911 |
10 apr 2024 | 3,4450 | 3,4460 | 3,4250 | 3,4330 | 3,4330 | 266 |
09 apr 2024 | 3,4400 | 3,4400 | 3,4060 | 3,4230 | 3,4230 | 751 |
08 apr 2024 | 3,3990 | 3,4190 | 3,3970 | 3,4190 | 3,4190 | 351 |
05 apr 2024 | 3,3990 | 3,4090 | 3,3690 | 3,3920 | 3,3920 | 274 |
04 apr 2024 | 3,4180 | 3,4270 | 3,3780 | 3,3810 | 3,3810 | 446 |
03 apr 2024 | 3,4160 | 3,4300 | 3,4040 | 3,4100 | 3,4100 | 899 |
02 apr 2024 | 3,4340 | 3,4500 | 3,4150 | 3,4280 | 3,4280 | 843 |
01 apr 2024 | 3,4030 | 3,4460 | 3,4030 | 3,4460 | 3,4460 | 369 |
28 mar 2024 | 3,3760 | 3,4180 | 3,3760 | 3,4180 | 3,4180 | 203 |
27 mar 2024 | 3,3860 | 3,3870 | 3,3610 | 3,3800 | 3,3800 | 763 |
26 mar 2024 | 3,3600 | 3,4040 | 3,3600 | 3,3860 | 3,3860 | 608 |
25 mar 2024 | 3,3310 | 3,3580 | 3,3280 | 3,3540 | 3,3540 | 158 |
22 mar 2024 | 3,3470 | 3,3560 | 3,3310 | 3,3490 | 3,3490 | 295 |
21 mar 2024 | 3,3340 | 3,3650 | 3,3220 | 3,3570 | 3,3570 | 385 |
20 mar 2024 | 3,4070 | 3,4070 | 3,3640 | 3,3730 | 3,3730 | 268 |
19 mar 2024 | 3,4110 | 3,4410 | 3,3840 | 3,4090 | 3,4090 | 682 |
18 mar 2024 | 3,3700 | 3,4060 | 3,3700 | 3,4060 | 3,4060 | 505 |
15 mar 2024 | 3,3930 | 3,3930 | 3,3490 | 3,3490 | 3,3490 | 407 |
14 mar 2024 | 3,3800 | 3,3820 | 3,3700 | 3,3820 | 3,3820 | 394 |
13 mar 2024 | 3,3480 | 3,3580 | 3,3480 | 3,3580 | 3,3580 | 320 |
12 mar 2024 | 3,3840 | 3,3840 | 3,3460 | 3,3520 | 3,3520 | 348 |
11 mar 2024 | 3,3730 | 3,3730 | 3,3720 | 3,3720 | 3,3720 | 179 |
08 mar 2024 | 3,4010 | 3,4230 | 3,4010 | 3,4080 | 3,4080 | 698 |
07 mar 2024 | 3,4120 | 3,4380 | 3,3930 | 3,4130 | 3,4130 | 1.461 |
06 mar 2024 | 3,4170 | 3,4580 | 3,4170 | 3,4280 | 3,4280 | 754 |
05 mar 2024 | 3,4210 | 3,4370 | 3,4010 | 3,4370 | 3,4370 | 423 |
04 mar 2024 | 3,4140 | 3,4450 | 3,4070 | 3,4260 | 3,4260 | 439 |
01 mar 2024 | 3,3880 | 3,3930 | 3,3880 | 3,3890 | 3,3890 | 326 |
29 feb 2024 | 3,4030 | 3,4030 | 3,3930 | 3,3930 | 3,3930 | 316 |
28 feb 2024 | 3,3900 | 3,4040 | 3,3830 | 3,3990 | 3,3990 | 569 |
27 feb 2024 | 3,3880 | 3,4000 | 3,3660 | 3,3770 | 3,3770 | 751 |
26 feb 2024 | 3,3270 | 3,3520 | 3,3260 | 3,3510 | 3,3510 | 377 |
23 feb 2024 | 3,3030 | 3,3210 | 3,3020 | 3,3100 | 3,3100 | 961 |
22 feb 2024 | 3,3120 | 3,3450 | 3,2940 | 3,3450 | 3,3450 | 951 |
21 feb 2024 | 3,3370 | 3,3570 | 3,2810 | 3,3080 | 3,3080 | 986 |
20 feb 2024 | 3,2150 | 3,2590 | 3,2000 | 3,2350 | 3,2350 | 1.107 |
16 feb 2024 | 3,2080 | 3,2400 | 3,1810 | 3,2280 | 3,2280 | 389 |
15 feb 2024 | 3,2640 | 3,2760 | 3,2040 | 3,2290 | 3,2290 | 1.150 |
14 feb 2024 | 3,3320 | 3,3320 | 3,2180 | 3,2560 | 3,2560 | 1.781 |
13 feb 2024 | 3,3690 | 3,3690 | 3,3440 | 3,3520 | 3,3520 | 394 |
12 feb 2024 | 3,3660 | 3,3730 | 3,3410 | 3,3580 | 3,3580 | 501 |
09 feb 2024 | 3,3470 | 3,3640 | 3,3440 | 3,3640 | 3,3640 | 1.377 |
08 feb 2024 | 3,3160 | 3,3470 | 3,3130 | 3,3460 | 3,3460 | 720 |
07 feb 2024 | 3,3350 | 3,3350 | 3,3110 | 3,3250 | 3,3250 | 463 |
06 feb 2024 | 3,3180 | 3,3310 | 3,3070 | 3,3210 | 3,3210 | 321 |
05 feb 2024 | 3,3230 | 3,3410 | 3,3060 | 3,3410 | 3,3410 | 287 |
02 feb 2024 | 3,3570 | 3,3570 | 3,3320 | 3,3340 | 3,3340 | 402 |
01 feb 2024 | 3,3540 | 3,3540 | 3,3210 | 3,3360 | 3,3360 | 285 |
31 gen 2024 | 3,3700 | 3,3780 | 3,3430 | 3,3430 | 3,3430 | 517 |
30 gen 2024 | 3,3180 | 3,3670 | 3,3150 | 3,3630 | 3,3630 | 407 |
29 gen 2024 | 3,3960 | 3,3960 | 3,3270 | 3,3330 | 3,3330 | 555 |
26 gen 2024 | 3,3960 | 3,4220 | 3,3810 | 3,4220 | 3,4220 | 276 |
25 gen 2024 | 3,4310 | 3,4410 | 3,3630 | 3,3910 | 3,3910 | 278 |
24 gen 2024 | 3,4070 | 3,4430 | 3,4050 | 3,4420 | 3,4420 | 313 |
23 gen 2024 | 3,3350 | 3,4050 | 3,3340 | 3,4050 | 3,4050 | 286 |
22 gen 2024 | 3,3170 | 3,3380 | 3,3170 | 3,3360 | 3,3360 | 271 |
19 gen 2024 | 3,3880 | 3,3900 | 3,3820 | 3,3820 | 3,3820 | 283 |
18 gen 2024 | 3,4520 | 3,4710 | 3,4470 | 3,4590 | 3,4590 | 389 |
17 gen 2024 | 3,4330 | 3,4880 | 3,4230 | 3,4880 | 3,4880 | 468 |
16 gen 2024 | 3,4500 | 3,4670 | 3,4450 | 3,4450 | 3,4450 | 811 |
12 gen 2024 | 3,4810 | 3,5110 | 3,4810 | 3,5110 | 3,5110 | 355 |
11 gen 2024 | 3,4590 | 3,5580 | 3,4590 | 3,5050 | 3,5050 | 448 |
10 gen 2024 | 3,5030 | 3,5030 | 3,4520 | 3,4700 | 3,4700 | 1.000 |
09 gen 2024 | 3,5000 | 3,5650 | 3,5000 | 3,5360 | 3,5360 | 274 |
08 gen 2024 | 3,5000 | 3,5000 | 3,4620 | 3,4940 | 3,4940 | 354 |
05 gen 2024 | 3,4730 | 3,5230 | 3,4730 | 3,5230 | 3,5230 | 221 |
04 gen 2024 | 3,4510 | 3,4970 | 3,4510 | 3,4840 | 3,4840 | 379 |
03 gen 2024 | 3,4240 | 3,4430 | 3,3990 | 3,4390 | 3,4390 | 122 |
02 gen 2024 | 3,4060 | 3,4240 | 3,4030 | 3,4180 | 3,4180 | 122 |
29 dic 2023 | 3,3970 | 3,4210 | 3,3710 | 3,3810 | 3,3810 | 810 |
28 dic 2023 | 3,3270 | 3,3980 | 3,3270 | 3,3980 | 3,3980 | 143 |
27 dic 2023 | 3,3680 | 3,3770 | 3,3130 | 3,3400 | 3,3400 | 62 |
*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...