Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2024 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | - |
30 mag 2024 | 4,5280 | 4,5280 | 4,5280 | 4,5280 | 4,5280 | - |
29 mag 2024 | 4,5580 | 4,5740 | 4,5580 | 4,5740 | 4,5740 | 2 |
28 mag 2024 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | 2 |
27 mag 2024 | - | - | - | - | - | - |
24 mag 2024 | 4,5890 | 4,5890 | 4,5600 | 4,5600 | 4,5600 | 1 |
23 mag 2024 | 4,5970 | 4,5970 | 4,5970 | 4,5970 | 4,5970 | 5 |
22 mag 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 53 |
21 mag 2024 | 4,6410 | 4,6410 | 4,6410 | 4,6410 | 4,6410 | 10 |
20 mag 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 15 |
17 mag 2024 | 4,6480 | 4,6480 | 4,6480 | 4,6480 | 4,6480 | - |
16 mag 2024 | 4,6010 | 4,6080 | 4,6010 | 4,6080 | 4,6080 | 1 |
15 mag 2024 | 4,5710 | 4,5710 | 4,5710 | 4,5710 | 4,5710 | - |
14 mag 2024 | 4,5520 | 4,5520 | 4,5520 | 4,5520 | 4,5520 | - |
13 mag 2024 | 4,5440 | 4,5440 | 4,5440 | 4,5440 | 4,5440 | - |
10 mag 2024 | 4,5250 | 4,5410 | 4,5250 | 4,5410 | 4,5410 | 1 |
09 mag 2024 | 4,5310 | 4,5310 | 4,5110 | 4,5110 | 4,5110 | 12 |
08 mag 2024 | 4,5440 | 4,5440 | 4,5440 | 4,5440 | 4,5440 | 1 |
07 mag 2024 | 4,5720 | 4,5720 | 4,5720 | 4,5720 | 4,5720 | - |
06 mag 2024 | 4,6230 | 4,6230 | 4,6230 | 4,6230 | 4,6230 | - |
03 mag 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
02 mag 2024 | 4,6510 | 4,6510 | 4,6510 | 4,6510 | 4,6510 | - |
01 mag 2024 | 4,6730 | 4,6730 | 4,6730 | 4,6730 | 4,6730 | - |
30 apr 2024 | 4,6860 | 4,6860 | 4,6860 | 4,6860 | 4,6860 | - |
29 apr 2024 | 4,6810 | 4,6810 | 4,6810 | 4,6810 | 4,6810 | 2 |
26 apr 2024 | 4,6640 | 4,6640 | 4,6640 | 4,6640 | 4,6640 | 1 |
25 apr 2024 | 4,6740 | 4,6740 | 4,6740 | 4,6740 | 4,6740 | 42 |
24 apr 2024 | 4,6570 | 4,6570 | 4,6570 | 4,6570 | 4,6570 | - |
23 apr 2024 | 4,6660 | 4,6660 | 4,6660 | 4,6660 | 4,6660 | - |
22 apr 2024 | 4,6530 | 4,6530 | 4,6530 | 4,6530 | 4,6530 | - |
19 apr 2024 | 4,6430 | 4,6430 | 4,6430 | 4,6430 | 4,6430 | - |
18 apr 2024 | 4,6470 | 4,6470 | 4,6470 | 4,6470 | 4,6470 | - |
17 apr 2024 | 4,6270 | 4,6270 | 4,6270 | 4,6270 | 4,6270 | 59 |
16 apr 2024 | 4,6610 | 4,6610 | 4,6610 | 4,6610 | 4,6610 | - |
15 apr 2024 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | - |
12 apr 2024 | 4,6290 | 4,6290 | 4,6290 | 4,6290 | 4,6290 | - |
11 apr 2024 | 4,5790 | 4,5790 | 4,5790 | 4,5790 | 4,5790 | 5 |
10 apr 2024 | 4,4820 | 4,4820 | 4,4820 | 4,4820 | 4,4820 | 1 |
09 apr 2024 | 4,4650 | 4,4650 | 4,4290 | 4,4290 | 4,4290 | 1 |
08 apr 2024 | 4,4340 | 4,4340 | 4,4340 | 4,4340 | 4,4340 | - |
05 apr 2024 | 4,4320 | 4,4320 | 4,4320 | 4,4320 | 4,4320 | - |
04 apr 2024 | 4,4210 | 4,4210 | 4,4210 | 4,4210 | 4,4210 | - |
03 apr 2024 | 4,4450 | 4,4450 | 4,4450 | 4,4450 | 4,4450 | 1 |
02 apr 2024 | 4,4280 | 4,4280 | 4,4280 | 4,4280 | 4,4280 | - |
01 apr 2024 | 4,3910 | 4,3910 | 4,3910 | 4,3910 | 4,3910 | - |
28 mar 2024 | 4,3940 | 4,3940 | 4,3940 | 4,3940 | 4,3940 | - |
27 mar 2024 | 4,3520 | 4,3520 | 4,3520 | 4,3520 | 4,3520 | - |
26 mar 2024 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | - |
25 mar 2024 | 4,3410 | 4,3410 | 4,3410 | 4,3410 | 4,3410 | - |
22 mar 2024 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | - |
21 mar 2024 | 4,3440 | 4,3440 | 4,3440 | 4,3440 | 4,3440 | - |
20 mar 2024 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | 1 |
19 mar 2024 | 4,3690 | 4,3690 | 4,3690 | 4,3690 | 4,3690 | - |
18 mar 2024 | 4,3810 | 4,3810 | 4,3810 | 4,3810 | 4,3810 | - |
15 mar 2024 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | 1 |
14 mar 2024 | 4,3340 | 4,3450 | 4,3340 | 4,3450 | 4,3450 | 30 |
13 mar 2024 | 4,3600 | 4,3600 | 4,3340 | 4,3340 | 4,3340 | 1 |
12 mar 2024 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | - |
11 mar 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
08 mar 2024 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | - |
07 mar 2024 | 4,3770 | 4,3770 | 4,3770 | 4,3770 | 4,3770 | - |
06 mar 2024 | 4,3950 | 4,3950 | 4,3950 | 4,3950 | 4,3950 | 1 |
05 mar 2024 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | - |
04 mar 2024 | 4,3960 | 4,3960 | 4,3960 | 4,3960 | 4,3960 | - |
01 mar 2024 | 4,3980 | 4,3980 | 4,3940 | 4,3940 | 4,3940 | 1 |
29 feb 2024 | 4,4090 | 4,4090 | 4,4090 | 4,4090 | 4,4090 | 2 |
28 feb 2024 | 4,4010 | 4,4010 | 4,4010 | 4,4010 | 4,4010 | 9 |
27 feb 2024 | 4,3890 | 4,3890 | 4,3890 | 4,3890 | 4,3890 | - |
26 feb 2024 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | - |
23 feb 2024 | 4,3790 | 4,3790 | 4,3790 | 4,3790 | 4,3790 | - |
22 feb 2024 | 4,4270 | 4,4270 | 4,4270 | 4,4270 | 4,4270 | - |
21 feb 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 11 |
20 feb 2024 | 4,3440 | 4,3440 | 4,3440 | 4,3440 | 4,3440 | - |
16 feb 2024 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | - |
15 feb 2024 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | 5 |
14 feb 2024 | 4,3830 | 4,3830 | 4,3830 | 4,3830 | 4,3830 | 5 |
13 feb 2024 | 4,4130 | 4,4130 | 4,4130 | 4,4130 | 4,4130 | - |
12 feb 2024 | 4,3810 | 4,3810 | 4,3430 | 4,3430 | 4,3430 | 1 |
09 feb 2024 | 4,3610 | 4,3610 | 4,3610 | 4,3610 | 4,3610 | - |
08 feb 2024 | 4,3770 | 4,3770 | 4,3770 | 4,3770 | 4,3770 | - |
07 feb 2024 | 4,3830 | 4,3830 | 4,3830 | 4,3830 | 4,3830 | 1 |
06 feb 2024 | 4,3830 | 4,3940 | 4,3830 | 4,3940 | 4,3940 | 1 |
05 feb 2024 | 4,4080 | 4,4080 | 4,4080 | 4,4080 | 4,4080 | - |
02 feb 2024 | 4,3990 | 4,3990 | 4,3990 | 4,3990 | 4,3990 | - |
01 feb 2024 | 4,3770 | 4,3770 | 4,3770 | 4,3770 | 4,3770 | - |
31 gen 2024 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | - |
30 gen 2024 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | 10 |
29 gen 2024 | 4,3490 | 4,3490 | 4,3490 | 4,3490 | 4,3490 | - |
26 gen 2024 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | - |
25 gen 2024 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | - |
24 gen 2024 | 4,4650 | 4,4650 | 4,4650 | 4,4650 | 4,4650 | 1 |
23 gen 2024 | 4,4680 | 4,4680 | 4,4680 | 4,4680 | 4,4680 | - |
22 gen 2024 | 4,3960 | 4,3960 | 4,3960 | 4,3960 | 4,3960 | - |
19 gen 2024 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | - |
18 gen 2024 | 4,4770 | 4,4770 | 4,4770 | 4,4770 | 4,4770 | - |
17 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
16 gen 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
12 gen 2024 | 4,4680 | 4,4680 | 4,4680 | 4,4680 | 4,4680 | - |
11 gen 2024 | 4,4440 | 4,4440 | 4,4440 | 4,4440 | 4,4440 | 10 |
10 gen 2024 | 4,4650 | 4,4650 | 4,4650 | 4,4650 | 4,4650 | 1 |
*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...