Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 4,3970 | 4,3970 | 4,3970 | 4,3970 | 4,3970 | 1 |
13 giu 2024 | 4,3840 | 4,3840 | 4,3840 | 4,3840 | 4,3840 | 1 |
12 giu 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
11 giu 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
10 giu 2024 | 4,4470 | 4,4470 | 4,4470 | 4,4470 | 4,4470 | 1 |
07 giu 2024 | 4,4620 | 4,4620 | 4,4620 | 4,4620 | 4,4620 | 5 |
06 giu 2024 | 4,4670 | 4,4670 | 4,4670 | 4,4670 | 4,4670 | 2 |
05 giu 2024 | 4,4440 | 4,4440 | 4,4440 | 4,4440 | 4,4440 | 3 |
04 giu 2024 | 4,4730 | 4,4730 | 4,4730 | 4,4730 | 4,4730 | 2 |
03 giu 2024 | 4,5020 | 4,5020 | 4,5020 | 4,5020 | 4,5020 | 6 |
31 mag 2024 | 4,4880 | 4,4880 | 4,4880 | 4,4880 | 4,4880 | 1 |
30 mag 2024 | 4,5090 | 4,5090 | 4,5090 | 4,5090 | 4,5090 | 1 |
29 mag 2024 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | - |
28 mag 2024 | 4,5740 | 4,5740 | 4,5740 | 4,5740 | 4,5740 | - |
27 mag 2024 | - | - | - | - | - | - |
24 mag 2024 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | - |
23 mag 2024 | 4,5690 | 4,5690 | 4,5690 | 4,5690 | 4,5690 | 2 |
22 mag 2024 | 4,6020 | 4,6020 | 4,6020 | 4,6020 | 4,6020 | 3 |
21 mag 2024 | 4,6260 | 4,6260 | 4,6260 | 4,6260 | 4,6260 | 1 |
20 mag 2024 | 4,6280 | 4,6280 | 4,5970 | 4,5970 | 4,5970 | 7 |
17 mag 2024 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | 4,6080 | - |
16 mag 2024 | 4,5490 | 4,5490 | 4,5490 | 4,5490 | 4,5490 | - |
15 mag 2024 | 4,5190 | 4,5190 | 4,5190 | 4,5190 | 4,5190 | - |
14 mag 2024 | 4,5010 | 4,5010 | 4,5010 | 4,5010 | 4,5010 | - |
13 mag 2024 | 4,4880 | 4,4880 | 4,4880 | 4,4880 | 4,4880 | - |
10 mag 2024 | 4,4730 | 4,4730 | 4,4730 | 4,4730 | 4,4730 | - |
09 mag 2024 | 4,4080 | 4,4080 | 4,4080 | 4,4080 | 4,4080 | 6 |
08 mag 2024 | 4,4860 | 4,4860 | 4,4860 | 4,4860 | 4,4860 | - |
07 mag 2024 | 4,5530 | 4,5530 | 4,5530 | 4,5530 | 4,5530 | - |
06 mag 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
03 mag 2024 | 4,5970 | 4,5970 | 4,5970 | 4,5970 | 4,5970 | - |
02 mag 2024 | 4,6290 | 4,6290 | 4,6290 | 4,6290 | 4,6290 | - |
01 mag 2024 | 4,6210 | 4,6210 | 4,6210 | 4,6210 | 4,6210 | - |
30 apr 2024 | 4,6230 | 4,6230 | 4,6230 | 4,6230 | 4,6230 | - |
29 apr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 2 |
26 apr 2024 | 4,5870 | 4,5870 | 4,5870 | 4,5870 | 4,5870 | 1 |
25 apr 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
24 apr 2024 | 4,5730 | 4,5730 | 4,5730 | 4,5730 | 4,5730 | 1 |
23 apr 2024 | 4,5630 | 4,5630 | 4,5630 | 4,5630 | 4,5630 | - |
22 apr 2024 | 4,5570 | 4,5570 | 4,5570 | 4,5570 | 4,5570 | - |
19 apr 2024 | 4,5590 | 4,5590 | 4,5590 | 4,5590 | 4,5590 | - |
18 apr 2024 | 4,5550 | 4,5550 | 4,5550 | 4,5550 | 4,5550 | - |
17 apr 2024 | 4,5680 | 4,5680 | 4,5680 | 4,5680 | 4,5680 | - |
16 apr 2024 | 4,5950 | 4,5950 | 4,5950 | 4,5950 | 4,5950 | - |
15 apr 2024 | 4,5450 | 4,5450 | 4,5450 | 4,5450 | 4,5450 | - |
12 apr 2024 | 4,4980 | 4,5010 | 4,4980 | 4,5010 | 4,5010 | 1 |
11 apr 2024 | 4,4610 | 4,4610 | 4,4610 | 4,4610 | 4,4610 | - |
10 apr 2024 | 4,3780 | 4,3780 | 4,3780 | 4,3780 | 4,3780 | - |
09 apr 2024 | 4,3590 | 4,3590 | 4,3590 | 4,3590 | 4,3590 | - |
08 apr 2024 | 4,3790 | 4,3790 | 4,3790 | 4,3790 | 4,3790 | - |
05 apr 2024 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | - |
04 apr 2024 | 4,3780 | 4,3780 | 4,3780 | 4,3780 | 4,3780 | - |
03 apr 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
02 apr 2024 | 4,4140 | 4,4140 | 4,4140 | 4,4140 | 4,4140 | - |
01 apr 2024 | 4,3100 | 4,3650 | 4,3100 | 4,3650 | 4,3650 | 1 |
28 mar 2024 | 4,3260 | 4,3260 | 4,3260 | 4,3260 | 4,3260 | - |
27 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 1 |
26 mar 2024 | 4,3150 | 4,3150 | 4,3150 | 4,3150 | 4,3150 | - |
25 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
22 mar 2024 | 4,3680 | 4,3680 | 4,3680 | 4,3680 | 4,3680 | - |
21 mar 2024 | 4,3260 | 4,3260 | 4,3260 | 4,3260 | 4,3260 | - |
20 mar 2024 | 4,3490 | 4,3490 | 4,3490 | 4,3490 | 4,3490 | - |
19 mar 2024 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | - |
18 mar 2024 | 4,3570 | 4,3570 | 4,3570 | 4,3570 | 4,3570 | - |
15 mar 2024 | 4,3590 | 4,3590 | 4,3590 | 4,3590 | 4,3590 | 1 |
14 mar 2024 | 4,3680 | 4,3680 | 4,3680 | 4,3680 | 4,3680 | - |
13 mar 2024 | 4,3630 | 4,3630 | 4,3630 | 4,3630 | 4,3630 | - |
12 mar 2024 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | - |
11 mar 2024 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | - |
08 mar 2024 | 4,3690 | 4,3690 | 4,3690 | 4,3690 | 4,3690 | - |
07 mar 2024 | 4,3270 | 4,3270 | 4,3270 | 4,3270 | 4,3270 | - |
06 mar 2024 | 4,3230 | 4,3230 | 4,3230 | 4,3230 | 4,3230 | - |
05 mar 2024 | 4,3180 | 4,3180 | 4,3180 | 4,3180 | 4,3180 | - |
04 mar 2024 | 4,3020 | 4,3020 | 4,3020 | 4,3020 | 4,3020 | - |
01 mar 2024 | 4,3050 | 4,3050 | 4,3050 | 4,3050 | 4,3050 | - |
29 feb 2024 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | 1 |
28 feb 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | - |
27 feb 2024 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | - |
26 feb 2024 | 4,3060 | 4,3060 | 4,3060 | 4,3060 | 4,3060 | - |
23 feb 2024 | 4,3020 | 4,3020 | 4,3020 | 4,3020 | 4,3020 | - |
22 feb 2024 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | - |
21 feb 2024 | 4,2980 | 4,2980 | 4,2980 | 4,2980 | 4,2980 | - |
20 feb 2024 | 4,2690 | 4,2690 | 4,2690 | 4,2690 | 4,2690 | - |
16 feb 2024 | 4,2790 | 4,2790 | 4,2790 | 4,2790 | 4,2790 | - |
15 feb 2024 | 4,2990 | 4,2990 | 4,2990 | 4,2990 | 4,2990 | - |
14 feb 2024 | 4,3260 | 4,3260 | 4,3260 | 4,3260 | 4,3260 | - |
13 feb 2024 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | 4,3540 | - |
12 feb 2024 | 4,3130 | 4,3130 | 4,3130 | 4,3130 | 4,3130 | - |
09 feb 2024 | 4,3320 | 4,3320 | 4,3320 | 4,3320 | 4,3320 | - |
08 feb 2024 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | - |
07 feb 2024 | 4,3520 | 4,3520 | 4,3520 | 4,3520 | 4,3520 | - |
06 feb 2024 | 4,3520 | 4,3520 | 4,3520 | 4,3520 | 4,3520 | - |
05 feb 2024 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | - |
02 feb 2024 | 4,3870 | 4,3870 | 4,3870 | 4,3870 | 4,3870 | - |
01 feb 2024 | 4,3040 | 4,3040 | 4,3040 | 4,3040 | 4,3040 | - |
31 gen 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
30 gen 2024 | 4,2780 | 4,2780 | 4,2780 | 4,2780 | 4,2780 | - |
29 gen 2024 | 4,2290 | 4,2290 | 4,2290 | 4,2290 | 4,2290 | - |
26 gen 2024 | 4,2620 | 4,2620 | 4,2620 | 4,2620 | 4,2620 | - |
25 gen 2024 | 4,2340 | 4,2340 | 4,2340 | 4,2340 | 4,2340 | - |
*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...