Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
02 mag 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
30 apr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
29 apr 2024 | 3,8800 | 3,8800 | 3,7200 | 3,7200 | 3,7200 | 905 |
26 apr 2024 | 3,8200 | 3,8400 | 3,8200 | 3,8400 | 3,8400 | 3.652 |
25 apr 2024 | 3,7000 | 3,8000 | 3,7000 | 3,7600 | 3,7600 | 2.514 |
24 apr 2024 | 3,6400 | 3,6600 | 3,6400 | 3,6600 | 3,6600 | 2.235 |
23 apr 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
22 apr 2024 | 3,7200 | 3,7600 | 3,5600 | 3,5600 | 3,5600 | 3.026 |
19 apr 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6200 | 3,6200 | 224 |
18 apr 2024 | 3,8000 | 3,8000 | 3,5200 | 3,6200 | 3,6200 | 5.591 |
17 apr 2024 | 3,9600 | 3,9800 | 3,8800 | 3,8800 | 3,8800 | 10.930 |
16 apr 2024 | 3,8200 | 3,8200 | 3,8200 | 3,9000 | 3,9000 | 210 |
15 apr 2024 | 3,8600 | 3,9200 | 3,8600 | 3,9000 | 3,9000 | 5.572 |
12 apr 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | - |
11 apr 2024 | 3,7600 | 3,8200 | 3,7600 | 3,8200 | 3,8200 | 1.604 |
10 apr 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
09 apr 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
08 apr 2024 | 3,7800 | 3,8600 | 3,6600 | 3,6600 | 3,6600 | 6.696 |
05 apr 2024 | 3,4200 | 3,7000 | 3,4200 | 3,7000 | 3,7000 | 8.005 |
04 apr 2024 | 3,3000 | 3,3600 | 3,3000 | 3,3600 | 3,3600 | 2.481 |
03 apr 2024 | 3,3400 | 3,3400 | 3,3000 | 3,3000 | 3,3000 | 970 |
02 apr 2024 | 3,5200 | 3,5200 | 3,4200 | 3,4200 | 3,4200 | 1.106 |
28 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 1.141 |
27 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
26 mar 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7000 | 3,7000 | 52 |
25 mar 2024 | 3,7000 | 3,7000 | 3,6800 | 3,7000 | 3,7000 | 953 |
22 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,8000 | 3,8000 | 20 |
21 mar 2024 | 3,7800 | 3,8400 | 3,7800 | 3,8000 | 3,8000 | 1.000 |
20 mar 2024 | 3,8600 | 3,8800 | 3,7000 | 3,7000 | 3,7000 | 2.000 |
19 mar 2024 | 3,6000 | 3,8600 | 3,6000 | 3,8000 | 3,8000 | 1.242 |
18 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
15 mar 2024 | 3,6000 | 3,6000 | 3,6000 | 3,7000 | 3,7000 | 140 |
14 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 526 |
13 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
12 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
11 mar 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8000 | 3,8000 | 200 |
08 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 104 |
07 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 17 |
06 mar 2024 | 3,6800 | 3,8000 | 3,6800 | 3,8000 | 3,8000 | 1.949 |
05 mar 2024 | 3,7600 | 3,7800 | 3,7600 | 3,7800 | 3,7800 | 1.000 |
04 mar 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
01 mar 2024 | 3,7000 | 3,7800 | 3,6200 | 3,7000 | 3,7000 | 1.714 |
29 feb 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
28 feb 2024 | 3,7200 | 3,8000 | 3,5000 | 3,6000 | 3,6000 | 5.520 |
27 feb 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7000 | 3,7000 | 342 |
26 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | - |
23 feb 2024 | 3,9200 | 3,9200 | 3,7000 | 3,7000 | 3,7000 | 1.637 |
22 feb 2024 | 3,7400 | 3,9200 | 3,7400 | 3,9200 | 3,9200 | 956 |
21 feb 2024 | 3,8000 | 3,8400 | 3,8000 | 3,8400 | 3,8400 | 3.600 |
20 feb 2024 | 3,6000 | 3,8000 | 3,6000 | 3,7800 | 3,7800 | 958 |
19 feb 2024 | 3,6200 | 3,6200 | 3,6200 | 3,7000 | 3,7000 | 2 |
16 feb 2024 | 3,7000 | 3,8200 | 3,7000 | 3,7000 | 3,7000 | 2.748 |
15 feb 2024 | 3,6200 | 3,6200 | 3,6000 | 3,6000 | 3,6000 | 1.832 |
14 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 1.176 |
13 feb 2024 | 3,7000 | 3,7000 | 3,7000 | 3,8000 | 3,8000 | 189 |
12 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
09 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
08 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
07 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
06 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
05 feb 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
02 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,8000 | 3,8000 | 26 |
01 feb 2024 | 3,7000 | 3,9000 | 3,7000 | 3,8000 | 3,8000 | 1.315 |
31 gen 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 2.000 |
30 gen 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
29 gen 2024 | 4,1600 | 4,1600 | 3,6800 | 3,8000 | 3,8000 | 6.840 |
26 gen 2024 | 4,0000 | 4,0800 | 4,0000 | 4,0800 | 4,0800 | 5.020 |
25 gen 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 500 |
24 gen 2024 | 3,9000 | 3,9800 | 3,9000 | 3,9800 | 3,9800 | 1.060 |
23 gen 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
22 gen 2024 | 3,7000 | 3,7000 | 3,7000 | 3,8000 | 3,8000 | 100 |
19 gen 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8000 | 3,8000 | 5 |
18 gen 2024 | 3,8800 | 3,8800 | 3,7000 | 3,8000 | 3,8000 | 349 |
17 gen 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
16 gen 2024 | 3,7800 | 3,8000 | 3,7800 | 3,8000 | 3,8000 | 877 |
15 gen 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3.222 |
12 gen 2024 | 3,8600 | 3,9800 | 3,6400 | 3,9800 | 3,9800 | 4.538 |
11 gen 2024 | 3,7800 | 3,9600 | 3,7800 | 3,9600 | 3,9600 | 2.011 |
10 gen 2024 | 3,7000 | 3,7200 | 3,6400 | 3,7000 | 3,7000 | 4.123 |
09 gen 2024 | 3,8000 | 3,8000 | 3,5400 | 3,6200 | 3,6200 | 7.437 |
08 gen 2024 | 4,0000 | 4,0000 | 3,8600 | 3,9000 | 3,9000 | 328 |
05 gen 2024 | 3,8000 | 3,8000 | 3,8000 | 3,9000 | 3,9000 | 152 |
04 gen 2024 | 3,8000 | 3,8000 | 3,8000 | 3,9000 | 3,9000 | 44 |
03 gen 2024 | 3,8800 | 4,0000 | 3,6200 | 3,9000 | 3,9000 | 6.803 |
02 gen 2024 | 4,0200 | 4,0200 | 4,0000 | 4,0000 | 4,0000 | 592 |
29 dic 2023 | 3,8000 | 3,9600 | 3,6800 | 3,9600 | 3,9600 | 5.789 |
28 dic 2023 | 3,7000 | 3,8000 | 3,6200 | 3,7800 | 3,7800 | 3.210 |
27 dic 2023 | 3,6000 | 3,7800 | 3,6000 | 3,6000 | 3,6000 | 8.222 |
22 dic 2023 | 3,4200 | 3,7000 | 3,4200 | 3,7000 | 3,7000 | 3.385 |
21 dic 2023 | 3,4400 | 3,5000 | 3,3200 | 3,4200 | 3,4200 | 4.595 |
20 dic 2023 | 3,4800 | 3,5000 | 3,4800 | 3,5000 | 3,5000 | 1.500 |
19 dic 2023 | 3,6400 | 3,6400 | 3,6400 | 3,5800 | 3,5800 | 100 |
18 dic 2023 | 3,6000 | 3,6000 | 3,4000 | 3,5800 | 3,5800 | 2.635 |
15 dic 2023 | 3,7000 | 3,7000 | 3,6000 | 3,7000 | 3,7000 | 2.059 |
14 dic 2023 | 3,6800 | 3,8000 | 3,6200 | 3,8000 | 3,8000 | 2.552 |
13 dic 2023 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 1.949 |
12 dic 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 680 |
11 dic 2023 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
08 dic 2023 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 500 |
*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...