Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 3,5330 | 3,5570 | 3,5210 | 3,5310 | 3,5310 | 2.254 |
16 mag 2024 | 3,4850 | 3,5250 | 3,4840 | 3,5220 | 3,5220 | 2.817 |
15 mag 2024 | 3,4410 | 3,4850 | 3,4400 | 3,4830 | 3,4830 | 2.817 |
14 mag 2024 | 3,4240 | 3,4500 | 3,4060 | 3,4340 | 3,4340 | 2.244 |
13 mag 2024 | 3,3910 | 3,4280 | 3,3840 | 3,4270 | 3,4270 | 4.939 |
10 mag 2024 | 3,4280 | 3,4280 | 3,3870 | 3,4100 | 3,4100 | 2.364 |
09 mag 2024 | 3,4470 | 3,4510 | 3,3910 | 3,4030 | 3,4030 | 8.023 |
08 mag 2024 | 3,5020 | 3,5240 | 3,4580 | 3,4650 | 3,4650 | 3.193 |
07 mag 2024 | 3,5060 | 3,5320 | 3,4910 | 3,5050 | 3,5050 | 2.249 |
06 mag 2024 | 3,5250 | 3,5580 | 3,5010 | 3,5280 | 3,5280 | 2.620 |
03 mag 2024 | 3,5220 | 3,5340 | 3,5090 | 3,5300 | 3,5300 | 2.693 |
02 mag 2024 | 3,5110 | 3,5300 | 3,5000 | 3,5270 | 3,5270 | 2.066 |
01 mag 2024 | 3,5180 | 3,5350 | 3,5120 | 3,5250 | 3,5250 | 1.224 |
30 apr 2024 | 3,5550 | 3,5610 | 3,5240 | 3,5420 | 3,5420 | 2.377 |
29 apr 2024 | 3,5590 | 3,6020 | 3,5460 | 3,5650 | 3,5650 | 2.833 |
26 apr 2024 | 3,5710 | 3,5710 | 3,5360 | 3,5440 | 3,5440 | 1.980 |
25 apr 2024 | 3,5600 | 3,5690 | 3,5310 | 3,5430 | 3,5430 | 2.278 |
24 apr 2024 | 3,5980 | 3,5980 | 3,5470 | 3,5520 | 3,5520 | 1.706 |
23 apr 2024 | 3,5560 | 3,5770 | 3,5420 | 3,5550 | 3,5550 | 2.237 |
22 apr 2024 | 3,5340 | 3,5530 | 3,5340 | 3,5480 | 3,5480 | 696 |
19 apr 2024 | 3,5190 | 3,5400 | 3,5150 | 3,5240 | 3,5240 | 1.431 |
18 apr 2024 | 3,5120 | 3,5410 | 3,5000 | 3,5230 | 3,5230 | 3.494 |
17 apr 2024 | 3,5160 | 3,5300 | 3,5030 | 3,5200 | 3,5200 | 2.986 |
16 apr 2024 | 3,5160 | 3,5690 | 3,5010 | 3,5520 | 3,5520 | 3.131 |
15 apr 2024 | 3,5100 | 3,5310 | 3,4930 | 3,5260 | 3,5260 | 4.537 |
12 apr 2024 | 3,5080 | 3,5490 | 3,5010 | 3,5330 | 3,5330 | 3.775 |
11 apr 2024 | 3,4850 | 3,5130 | 3,4850 | 3,5030 | 3,5030 | 2.838 |
10 apr 2024 | 3,4790 | 3,5030 | 3,4690 | 3,4810 | 3,4810 | 2.250 |
09 apr 2024 | 3,4720 | 3,5150 | 3,4550 | 3,4740 | 3,4740 | 1.667 |
08 apr 2024 | 3,4380 | 3,4780 | 3,4380 | 3,4690 | 3,4690 | 554 |
05 apr 2024 | 3,4170 | 3,4640 | 3,4170 | 3,4410 | 3,4410 | 1.287 |
04 apr 2024 | 3,4600 | 3,4770 | 3,4260 | 3,4310 | 3,4310 | 1.892 |
03 apr 2024 | 3,4670 | 3,4800 | 3,4490 | 3,4630 | 3,4630 | 2.586 |
02 apr 2024 | 3,4870 | 3,4950 | 3,4620 | 3,4770 | 3,4770 | 2.813 |
01 apr 2024 | 3,4520 | 3,5000 | 3,4520 | 3,4940 | 3,4940 | 981 |
28 mar 2024 | 3,4330 | 3,4810 | 3,4280 | 3,4670 | 3,4670 | 1.397 |
27 mar 2024 | 3,4260 | 3,4370 | 3,4080 | 3,4300 | 3,4300 | 3.676 |
26 mar 2024 | 3,4080 | 3,4610 | 3,4080 | 3,4400 | 3,4400 | 1.869 |
25 mar 2024 | 3,3850 | 3,4120 | 3,3720 | 3,4090 | 3,4090 | 800 |
22 mar 2024 | 3,4080 | 3,4160 | 3,3830 | 3,4030 | 3,4030 | 888 |
21 mar 2024 | 3,3990 | 3,4150 | 3,3680 | 3,4070 | 3,4070 | 1.051 |
20 mar 2024 | 3,4470 | 3,4520 | 3,4030 | 3,4210 | 3,4210 | 1.115 |
19 mar 2024 | 3,4540 | 3,4980 | 3,4170 | 3,4570 | 3,4570 | 1.152 |
18 mar 2024 | 3,4250 | 3,4500 | 3,4120 | 3,4500 | 3,4500 | 834 |
15 mar 2024 | 3,4210 | 3,4370 | 3,3940 | 3,3940 | 3,3940 | 1.848 |
14 mar 2024 | 3,4300 | 3,4420 | 3,4250 | 3,4340 | 3,4340 | 1.563 |
13 mar 2024 | 3,3860 | 3,4130 | 3,3860 | 3,4120 | 3,4120 | 494 |
12 mar 2024 | 3,4250 | 3,4300 | 3,3950 | 3,4040 | 3,4040 | 1.758 |
11 mar 2024 | 3,4290 | 3,4320 | 3,4200 | 3,4240 | 3,4240 | 425 |
08 mar 2024 | 3,4570 | 3,4730 | 3,4510 | 3,4590 | 3,4590 | 955 |
07 mar 2024 | 3,4750 | 3,4870 | 3,4430 | 3,4640 | 3,4640 | 2.772 |
06 mar 2024 | 3,4990 | 3,5080 | 3,4730 | 3,4810 | 3,4810 | 1.170 |
05 mar 2024 | 3,4630 | 3,4920 | 3,4550 | 3,4920 | 3,4920 | 609 |
04 mar 2024 | 3,4670 | 3,4910 | 3,4650 | 3,4820 | 3,4820 | 2.246 |
01 mar 2024 | 3,4420 | 3,4520 | 3,4370 | 3,4460 | 3,4460 | 353 |
29 feb 2024 | 3,4460 | 3,4550 | 3,4350 | 3,4490 | 3,4490 | 1.084 |
28 feb 2024 | 3,4430 | 3,4630 | 3,4410 | 3,4530 | 3,4530 | 2.347 |
27 feb 2024 | 3,4170 | 3,4560 | 3,4170 | 3,4350 | 3,4350 | 1.918 |
26 feb 2024 | 3,3940 | 3,4080 | 3,3830 | 3,4060 | 3,4060 | 2.506 |
23 feb 2024 | 3,3900 | 3,3900 | 3,3600 | 3,3690 | 3,3690 | 1.278 |
22 feb 2024 | 3,3890 | 3,4050 | 3,3500 | 3,4050 | 3,4050 | 1.641 |
21 feb 2024 | 3,3950 | 3,4170 | 3,3400 | 3,3680 | 3,3680 | 2.420 |
20 feb 2024 | 3,2500 | 3,3700 | 3,2500 | 3,2940 | 3,2940 | 1.762 |
16 feb 2024 | 3,2660 | 3,2940 | 3,2440 | 3,2840 | 3,2840 | 1.551 |
15 feb 2024 | 3,3150 | 3,3310 | 3,2560 | 3,2840 | 3,2840 | 2.015 |
14 feb 2024 | 3,3910 | 3,3910 | 3,2750 | 3,3130 | 3,3130 | 3.431 |
13 feb 2024 | 3,4320 | 3,4330 | 3,3970 | 3,4080 | 3,4080 | 1.796 |
12 feb 2024 | 3,4260 | 3,4310 | 3,4000 | 3,4150 | 3,4150 | 1.046 |
09 feb 2024 | 3,4050 | 3,4250 | 3,4020 | 3,4210 | 3,4210 | 1.599 |
08 feb 2024 | 3,3870 | 3,4100 | 3,3720 | 3,4040 | 3,4040 | 3.514 |
07 feb 2024 | 3,3950 | 3,4180 | 3,3770 | 3,3880 | 3,3880 | 1.078 |
06 feb 2024 | 3,3850 | 3,3960 | 3,3680 | 3,3860 | 3,3860 | 850 |
05 feb 2024 | 3,4090 | 3,4090 | 3,3700 | 3,4050 | 3,4050 | 662 |
02 feb 2024 | 3,3990 | 3,4220 | 3,3940 | 3,3990 | 3,3990 | 1.614 |
01 feb 2024 | 3,4140 | 3,4140 | 3,3780 | 3,3960 | 3,3960 | 1.590 |
31 gen 2024 | 3,4100 | 3,4380 | 3,3980 | 3,4010 | 3,4010 | 1.503 |
30 gen 2024 | 3,3940 | 3,4260 | 3,3750 | 3,4210 | 3,4210 | 1.497 |
29 gen 2024 | 3,4610 | 3,4620 | 3,3820 | 3,3940 | 3,3940 | 2.269 |
26 gen 2024 | 3,4610 | 3,4860 | 3,4440 | 3,4860 | 3,4860 | 1.658 |
25 gen 2024 | 3,5110 | 3,5110 | 3,4110 | 3,4560 | 3,4560 | 1.183 |
24 gen 2024 | 3,4730 | 3,5100 | 3,4700 | 3,5070 | 3,5070 | 889 |
23 gen 2024 | 3,4040 | 3,4750 | 3,3970 | 3,4720 | 3,4720 | 1.094 |
22 gen 2024 | 3,4000 | 3,4300 | 3,3950 | 3,4050 | 3,4050 | 1.158 |
19 gen 2024 | 3,5210 | 3,5210 | 3,4300 | 3,4560 | 3,4560 | 1.122 |
18 gen 2024 | 3,5360 | 3,5420 | 3,5130 | 3,5300 | 3,5300 | 3.055 |
17 gen 2024 | 3,5000 | 3,5570 | 3,4900 | 3,5560 | 3,5560 | 1.551 |
16 gen 2024 | 3,5170 | 3,5400 | 3,5000 | 3,5120 | 3,5120 | 1.637 |
12 gen 2024 | 3,5720 | 3,5800 | 3,5470 | 3,5760 | 3,5760 | 1.774 |
11 gen 2024 | 3,5080 | 3,6300 | 3,5080 | 3,5670 | 3,5670 | 1.161 |
10 gen 2024 | 3,5710 | 3,5900 | 3,5140 | 3,5320 | 3,5320 | 2.289 |
09 gen 2024 | 3,5900 | 3,6240 | 3,5600 | 3,5960 | 3,5960 | 684 |
08 gen 2024 | 3,5760 | 3,5760 | 3,5150 | 3,5530 | 3,5530 | 1.002 |
05 gen 2024 | 3,5590 | 3,5820 | 3,5180 | 3,5820 | 3,5820 | 871 |
04 gen 2024 | 3,5380 | 3,5590 | 3,5040 | 3,5420 | 3,5420 | 2.811 |
03 gen 2024 | 3,4630 | 3,5050 | 3,4590 | 3,4960 | 3,4960 | 726 |
02 gen 2024 | 3,4780 | 3,4790 | 3,4610 | 3,4730 | 3,4730 | 916 |
29 dic 2023 | 3,4560 | 3,4650 | 3,4300 | 3,4360 | 3,4360 | 1.921 |
28 dic 2023 | 3,3820 | 3,4670 | 3,3820 | 3,4520 | 3,4520 | 414 |
27 dic 2023 | 3,4230 | 3,4360 | 3,3760 | 3,3960 | 3,3960 | 253 |
26 dic 2023 | 3,3770 | 3,3960 | 3,3710 | 3,3760 | 3,3760 | 329 |
*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...