Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 4,5440 | 4,5440 | 4,5440 | 4,5440 | 4,5440 | 8 |
09 mag 2024 | 4,5370 | 4,5370 | 4,5300 | 4,5370 | 4,5370 | 27 |
08 mag 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 11 |
07 mag 2024 | 4,6650 | 4,6650 | 4,6220 | 4,6220 | 4,6220 | 3 |
06 mag 2024 | 4,6740 | 4,6740 | 4,6740 | 4,6740 | 4,6740 | 120 |
03 mag 2024 | 4,6720 | 4,6720 | 4,6720 | 4,6720 | 4,6720 | - |
02 mag 2024 | 4,7010 | 4,7010 | 4,7010 | 4,7010 | 4,7010 | - |
01 mag 2024 | 4,7200 | 4,7230 | 4,7200 | 4,7230 | 4,7230 | 26 |
30 apr 2024 | 4,7210 | 4,7420 | 4,7210 | 4,7420 | 4,7420 | 143 |
29 apr 2024 | 4,7260 | 4,7260 | 4,7260 | 4,7260 | 4,7260 | 118 |
26 apr 2024 | 4,6970 | 4,6970 | 4,6970 | 4,6970 | 4,6970 | 117 |
25 apr 2024 | 4,6740 | 4,6760 | 4,6740 | 4,6760 | 4,6760 | 3 |
24 apr 2024 | 4,6990 | 4,7000 | 4,6820 | 4,6910 | 4,6910 | 48 |
23 apr 2024 | 4,6580 | 4,6580 | 4,6580 | 4,6580 | 4,6580 | 14 |
22 apr 2024 | 4,6600 | 4,6690 | 4,6600 | 4,6690 | 4,6690 | 18 |
19 apr 2024 | 4,6450 | 4,6450 | 4,6420 | 4,6440 | 4,6440 | 25 |
18 apr 2024 | 4,6400 | 4,6400 | 4,6310 | 4,6350 | 4,6350 | 56 |
17 apr 2024 | 4,6300 | 4,6460 | 4,6300 | 4,6460 | 4,6460 | 880 |
16 apr 2024 | 4,6580 | 4,7020 | 4,6580 | 4,6620 | 4,6620 | 18 |
15 apr 2024 | 4,6260 | 4,6620 | 4,6190 | 4,6620 | 4,6620 | 93 |
12 apr 2024 | 4,5950 | 4,6090 | 4,5870 | 4,6090 | 4,6090 | 857 |
11 apr 2024 | 4,5430 | 4,5430 | 4,5430 | 4,5430 | 4,5430 | 255 |
10 apr 2024 | 4,4800 | 4,4800 | 4,4760 | 4,4800 | 4,4800 | 27 |
09 apr 2024 | 4,4600 | 4,4680 | 4,4500 | 4,4680 | 4,4680 | 82 |
08 apr 2024 | 4,4420 | 4,4420 | 4,4370 | 4,4370 | 4,4370 | 7 |
05 apr 2024 | 4,4220 | 4,4300 | 4,4200 | 4,4200 | 4,4200 | 551 |
04 apr 2024 | 4,4170 | 4,4250 | 4,4170 | 4,4250 | 4,4250 | 109 |
03 apr 2024 | 4,4300 | 4,4500 | 4,4300 | 4,4480 | 4,4480 | 385 |
02 apr 2024 | 4,4290 | 4,4350 | 4,4290 | 4,4310 | 4,4310 | 109 |
01 apr 2024 | 4,3750 | 4,4220 | 4,3750 | 4,4220 | 4,4220 | 193 |
28 mar 2024 | 4,3650 | 4,4080 | 4,3650 | 4,4080 | 4,4080 | 27 |
27 mar 2024 | 4,3700 | 4,3700 | 4,3600 | 4,3640 | 4,3640 | 106 |
26 mar 2024 | 4,3550 | 4,3800 | 4,3550 | 4,3700 | 4,3700 | 9 |
25 mar 2024 | 4,3580 | 4,3580 | 4,3450 | 4,3560 | 4,3560 | 7 |
22 mar 2024 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | - |
21 mar 2024 | 4,3640 | 4,3640 | 4,3640 | 4,3640 | 4,3640 | 20 |
20 mar 2024 | 4,3880 | 4,3880 | 4,3740 | 4,3740 | 4,3740 | 3 |
19 mar 2024 | 4,4050 | 4,4050 | 4,3990 | 4,3990 | 4,3990 | 35 |
18 mar 2024 | 4,3810 | 4,4080 | 4,3810 | 4,4080 | 4,4080 | 16 |
15 mar 2024 | 4,3690 | 4,3690 | 4,3690 | 4,3690 | 4,3690 | 1 |
14 mar 2024 | 4,4050 | 4,4240 | 4,3950 | 4,4240 | 4,4240 | 48 |
13 mar 2024 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | 50 |
12 mar 2024 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | 6 |
11 mar 2024 | 4,4280 | 4,4280 | 4,4280 | 4,4280 | 4,4280 | 230 |
08 mar 2024 | 4,4160 | 4,4160 | 4,4160 | 4,4160 | 4,4160 | - |
07 mar 2024 | 4,4480 | 4,4480 | 4,4480 | 4,4480 | 4,4480 | 4 |
06 mar 2024 | 4,4600 | 4,4610 | 4,4300 | 4,4610 | 4,4610 | 25 |
05 mar 2024 | 4,4620 | 4,4620 | 4,4620 | 4,4620 | 4,4620 | - |
04 mar 2024 | 4,4540 | 4,4540 | 4,4540 | 4,4540 | 4,4540 | 2 |
01 mar 2024 | 4,4310 | 4,4310 | 4,4170 | 4,4170 | 4,4170 | 1 |
29 feb 2024 | 4,4380 | 4,4380 | 4,4380 | 4,4380 | 4,4380 | 1 |
28 feb 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 13 |
27 feb 2024 | 4,4420 | 4,4420 | 4,4420 | 4,4420 | 4,4420 | 36 |
26 feb 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 23 |
23 feb 2024 | 4,4230 | 4,4230 | 4,4230 | 4,4230 | 4,4230 | 15 |
22 feb 2024 | 4,4490 | 4,4490 | 4,4490 | 4,4490 | 4,4490 | 57 |
21 feb 2024 | 4,4100 | 4,4120 | 4,4100 | 4,4120 | 4,4120 | 52 |
20 feb 2024 | 4,3500 | 4,3520 | 4,3500 | 4,3520 | 4,3520 | 1 |
16 feb 2024 | 4,3170 | 4,3170 | 4,3170 | 4,3170 | 4,3170 | - |
15 feb 2024 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | - |
14 feb 2024 | 4,4040 | 4,4040 | 4,4040 | 4,4040 | 4,4040 | 4 |
13 feb 2024 | 4,4340 | 4,4340 | 4,4340 | 4,4340 | 4,4340 | 46 |
12 feb 2024 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | 16 |
09 feb 2024 | 4,4410 | 4,4410 | 4,4410 | 4,4410 | 4,4410 | - |
08 feb 2024 | 4,4250 | 4,4400 | 4,4200 | 4,4400 | 4,4400 | 10 |
07 feb 2024 | 4,4480 | 4,4480 | 4,4480 | 4,4480 | 4,4480 | 91 |
06 feb 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 18 |
05 feb 2024 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | - |
02 feb 2024 | 4,4530 | 4,4530 | 4,4530 | 4,4530 | 4,4530 | - |
01 feb 2024 | 4,4200 | 4,4200 | 4,4160 | 4,4160 | 4,4160 | 9 |
31 gen 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 94 |
30 gen 2024 | 4,4020 | 4,4020 | 4,4020 | 4,4020 | 4,4020 | - |
29 gen 2024 | 4,4020 | 4,4020 | 4,4020 | 4,4020 | 4,4020 | - |
26 gen 2024 | 4,4210 | 4,4210 | 4,4210 | 4,4210 | 4,4210 | - |
25 gen 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 11 |
24 gen 2024 | 4,5090 | 4,5090 | 4,5090 | 4,5090 | 4,5090 | 23 |
23 gen 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
22 gen 2024 | 4,4760 | 4,4760 | 4,4760 | 4,4760 | 4,4760 | 42 |
19 gen 2024 | 4,4900 | 4,5000 | 4,4900 | 4,4980 | 4,4980 | 46 |
18 gen 2024 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | 5 |
17 gen 2024 | 4,4940 | 4,4940 | 4,4940 | 4,4940 | 4,4940 | 21 |
16 gen 2024 | 4,4480 | 4,4480 | 4,4480 | 4,4480 | 4,4480 | 27 |
12 gen 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 13 |
11 gen 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 3 |
10 gen 2024 | 4,4530 | 4,4530 | 4,4530 | 4,4530 | 4,4530 | 1 |
09 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 3 |
08 gen 2024 | 4,4970 | 4,4970 | 4,4970 | 4,4970 | 4,4970 | 16 |
05 gen 2024 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | - |
04 gen 2024 | 4,4310 | 4,4310 | 4,4310 | 4,4310 | 4,4310 | 8 |
03 gen 2024 | 4,4360 | 4,4440 | 4,4360 | 4,4360 | 4,4360 | 4 |
02 gen 2024 | 4,4380 | 4,4500 | 4,4380 | 4,4380 | 4,4380 | 1 |
29 dic 2023 | 4,4360 | 4,4360 | 4,4360 | 4,4360 | 4,4360 | - |
28 dic 2023 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | - |
27 dic 2023 | 4,3740 | 4,3740 | 4,3740 | 4,3740 | 4,3740 | - |
26 dic 2023 | 4,3320 | 4,3320 | 4,3320 | 4,3320 | 4,3320 | - |
22 dic 2023 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 12 |
21 dic 2023 | 4,4600 | 4,4600 | 4,4270 | 4,4270 | 4,4270 | 1 |
20 dic 2023 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 29 |
19 dic 2023 | 4,3730 | 4,3730 | 4,3730 | 4,3730 | 4,3730 | - |
18 dic 2023 | 4,4090 | 4,4090 | 4,4090 | 4,4090 | 4,4090 | 31 |
*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...