Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
24 giu 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
21 giu 2024 | 4,1200 | 4,2600 | 4,1200 | 4,2600 | 4,2600 | - |
20 giu 2024 | 4,0200 | 4,2400 | 4,0200 | 4,1800 | 4,1800 | - |
19 giu 2024 | 4,1200 | 4,1200 | 4,0000 | 4,0000 | 4,0000 | - |
18 giu 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
17 giu 2024 | 4,1800 | 4,2200 | 4,1800 | 4,2200 | 4,2200 | - |
14 giu 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
13 giu 2024 | 3,9800 | 4,2200 | 3,9800 | 4,2200 | 4,2200 | - |
12 giu 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
11 giu 2024 | 4,0400 | 4,1200 | 4,0400 | 4,1200 | 4,1200 | - |
10 giu 2024 | 3,8800 | 4,0800 | 3,8800 | 4,0800 | 4,0800 | - |
07 giu 2024 | 3,8400 | 3,8800 | 3,8400 | 3,8800 | 3,8800 | - |
06 giu 2024 | 4,0600 | 4,0600 | 3,8800 | 3,8800 | 3,8800 | - |
05 giu 2024 | 3,9000 | 3,9600 | 3,8600 | 3,9600 | 3,9600 | - |
04 giu 2024 | 4,0600 | 4,0600 | 4,0400 | 4,0400 | 4,0400 | - |
03 giu 2024 | 3,9600 | 3,9600 | 3,9400 | 3,9600 | 3,9600 | - |
31 mag 2024 | 3,6600 | 3,9200 | 3,6600 | 3,9200 | 3,9200 | - |
30 mag 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
29 mag 2024 | 3,6800 | 3,7800 | 3,6800 | 3,7600 | 3,7600 | 1.430 |
28 mag 2024 | 3,6600 | 3,7800 | 3,6400 | 3,6800 | 3,6800 | - |
27 mag 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
24 mag 2024 | 3,7800 | 3,7800 | 3,7200 | 3,7200 | 3,7200 | - |
23 mag 2024 | 3,8800 | 3,8800 | 3,7800 | 3,8200 | 3,8200 | - |
22 mag 2024 | 3,8800 | 3,9200 | 3,8800 | 3,9200 | 3,9200 | - |
21 mag 2024 | 4,0000 | 4,0600 | 3,9600 | 3,9600 | 3,9600 | - |
20 mag 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
17 mag 2024 | 4,1400 | 4,1400 | 4,0200 | 4,0200 | 4,0200 | - |
16 mag 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
15 mag 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
14 mag 2024 | 3,9000 | 3,9000 | 3,8600 | 3,8600 | 3,8600 | - |
13 mag 2024 | 3,8200 | 3,9600 | 3,8000 | 3,9600 | 3,9600 | - |
10 mag 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
09 mag 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
08 mag 2024 | 4,1600 | 4,1600 | 4,0800 | 4,0800 | 4,0800 | - |
07 mag 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
06 mag 2024 | 4,1800 | 4,3600 | 4,1800 | 4,3600 | 4,3600 | - |
03 mag 2024 | 3,7200 | 4,7400 | 3,7200 | 4,4000 | 4,4000 | 1.500 |
02 mag 2024 | 3,5600 | 3,6400 | 3,5600 | 3,6200 | 3,6200 | - |
30 apr 2024 | 3,1200 | 3,1800 | 3,1200 | 3,1800 | 3,1800 | - |
29 apr 2024 | 2,9800 | 3,2200 | 2,9800 | 3,1600 | 3,1600 | - |
26 apr 2024 | 2,9200 | 3,1600 | 2,8400 | 3,1600 | 3,1600 | 500 |
25 apr 2024 | 2,8800 | 2,9200 | 2,8800 | 2,9000 | 2,9000 | - |
24 apr 2024 | 3,2200 | 3,2200 | 2,9200 | 3,0000 | 3,0000 | 252 |
23 apr 2024 | 3,4600 | 3,9000 | 3,4600 | 3,6600 | 3,6600 | 4.563 |
22 apr 2024 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | - |
19 apr 2024 | 6,9000 | 6,9500 | 6,9000 | 6,9500 | 6,9500 | - |
18 apr 2024 | 7,3000 | 7,5000 | 7,0000 | 7,0000 | 7,0000 | 100 |
17 apr 2024 | 7,1500 | 7,6500 | 7,1500 | 7,6500 | 7,6500 | - |
16 apr 2024 | 7,0500 | 7,3000 | 7,0500 | 7,2500 | 7,2500 | - |
15 apr 2024 | 6,9500 | 7,1000 | 6,9500 | 7,0000 | 7,0000 | - |
12 apr 2024 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | - |
11 apr 2024 | 6,7000 | 7,0000 | 6,7000 | 7,0000 | 7,0000 | - |
10 apr 2024 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | - |
09 apr 2024 | 6,8000 | 6,9000 | 6,8000 | 6,9000 | 6,9000 | - |
08 apr 2024 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | - |
05 apr 2024 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | 6,9500 | - |
04 apr 2024 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | 7,2500 | - |
03 apr 2024 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | 6,8000 | - |
02 apr 2024 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | 7,0500 | - |
28 mar 2024 | 6,6100 | 6,6100 | 6,6100 | 6,6100 | 6,6100 | - |
27 mar 2024 | 6,6500 | 6,6500 | 6,6500 | 6,6500 | 6,6500 | - |
26 mar 2024 | 6,5500 | 6,5500 | 6,5500 | 6,5500 | 6,5500 | - |
25 mar 2024 | 6,8500 | 6,8600 | 6,8000 | 6,8000 | 6,8000 | 10.000 |
22 mar 2024 | 6,7600 | 7,0300 | 6,7600 | 6,9250 | 6,9250 | - |
21 mar 2024 | 6,7100 | 6,7100 | 6,6550 | 6,6550 | 6,6550 | - |
20 mar 2024 | 6,3850 | 6,9500 | 6,3850 | 6,9100 | 6,9100 | - |
19 mar 2024 | 6,2800 | 6,9200 | 6,2800 | 6,9200 | 6,9200 | - |
18 mar 2024 | 7,7400 | 7,7400 | 6,3450 | 6,3450 | 6,3450 | - |
15 mar 2024 | 7,2950 | 7,3050 | 7,2950 | 7,3050 | 7,3050 | - |
14 mar 2024 | 7,3000 | 7,3000 | 7,3000 | 7,3000 | 7,3000 | - |
13 mar 2024 | 7,3050 | 7,3500 | 7,2100 | 7,3500 | 7,3500 | 10.000 |
12 mar 2024 | 6,9600 | 7,8250 | 6,9500 | 7,4650 | 7,4650 | 21.000 |
11 mar 2024 | 7,1200 | 7,2550 | 7,1050 | 7,2550 | 7,2550 | - |
08 mar 2024 | 7,3500 | 7,3750 | 7,1900 | 7,2250 | 7,2250 | - |
07 mar 2024 | 7,7550 | 8,1650 | 7,4300 | 7,4300 | 7,4300 | 40 |
06 mar 2024 | 7,6000 | 8,0100 | 7,5650 | 8,0100 | 8,0100 | - |
05 mar 2024 | 7,2500 | 7,8300 | 7,0100 | 7,5950 | 7,5950 | - |
04 mar 2024 | 7,4850 | 7,4850 | 6,8050 | 7,1350 | 7,1350 | 500 |
01 mar 2024 | 6,2350 | 6,4500 | 6,2350 | 6,4500 | 6,4500 | - |
29 feb 2024 | 6,2050 | 6,2750 | 6,2050 | 6,2750 | 6,2750 | 80 |
28 feb 2024 | 6,6150 | 6,6150 | 6,4050 | 6,4050 | 6,4050 | - |
27 feb 2024 | 6,7700 | 6,9200 | 6,7700 | 6,9200 | 6,9200 | 24 |
26 feb 2024 | 6,2800 | 6,2800 | 6,2450 | 6,2450 | 6,2450 | - |
23 feb 2024 | 6,0450 | 6,0650 | 6,0400 | 6,0650 | 6,0650 | - |
22 feb 2024 | 6,0900 | 6,2850 | 6,0800 | 6,2850 | 6,2850 | - |
21 feb 2024 | 6,0750 | 6,1550 | 6,0700 | 6,1550 | 6,1550 | 350 |
20 feb 2024 | 6,6900 | 7,0800 | 6,2400 | 6,2400 | 6,2400 | 390 |
19 feb 2024 | 6,3500 | 7,3050 | 6,3500 | 6,6700 | 6,6700 | 1.000 |
16 feb 2024 | 5,8750 | 6,3000 | 5,8750 | 6,3000 | 6,3000 | - |
15 feb 2024 | 5,5950 | 6,1300 | 5,5950 | 6,1300 | 6,1300 | 800 |
14 feb 2024 | 5,7450 | 5,7450 | 5,7450 | 5,7450 | 5,7450 | - |
13 feb 2024 | 5,8650 | 6,1200 | 5,8650 | 6,1200 | 6,1200 | 410 |
12 feb 2024 | 5,6050 | 6,0650 | 5,6050 | 6,0650 | 6,0650 | 750 |
09 feb 2024 | 4,7740 | 5,6650 | 4,7740 | 5,6050 | 5,6050 | 595 |
08 feb 2024 | 4,4320 | 4,9320 | 4,4320 | 4,9120 | 4,9120 | 1.237 |
07 feb 2024 | 3,8980 | 4,4740 | 3,8860 | 4,4740 | 4,4740 | - |
06 feb 2024 | 3,8880 | 3,8880 | 3,8180 | 3,8180 | 3,8180 | - |
05 feb 2024 | 3,9920 | 4,2000 | 3,9920 | 4,0540 | 4,0540 | - |
02 feb 2024 | 3,8560 | 3,9740 | 3,8500 | 3,9740 | 3,9740 | - |
*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...