Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
30 apr 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
29 apr 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
26 apr 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
25 apr 2024 | 4,9000 | 4,9200 | 4,9000 | 4,9200 | 4,9200 | 900 |
24 apr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
23 apr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
22 apr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
19 apr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
18 apr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
17 apr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
11 apr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 200 |
10 apr 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 100 |
09 apr 2024 | 4,7400 | 4,9400 | 4,7200 | 4,9400 | 4,9400 | 1.200 |
05 apr 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
04 apr 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
03 apr 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 400 |
02 apr 2024 | 4,7000 | 4,9800 | 4,7000 | 4,9800 | 4,9800 | 7.300 |
01 apr 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
29 mar 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
28 mar 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
27 mar 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
26 mar 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
25 mar 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
22 mar 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
21 mar 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
20 mar 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
19 mar 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
18 mar 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 600 |
15 mar 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
14 mar 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 1.000 |
13 mar 2024 | 4,8000 | 4,8600 | 4,8000 | 4,8600 | 4,8600 | 30.600 |
12 mar 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
11 mar 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 100 |
08 mar 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 1.100 |
07 mar 2024 | 4,8000 | 4,8600 | 4,8000 | 4,8600 | 4,8600 | 3.300 |
06 mar 2024 | 4,8600 | 4,8600 | 4,8200 | 4,8400 | 4,8400 | 4.700 |
05 mar 2024 | 4,8400 | 4,8600 | 4,8400 | 4,8600 | 4,8600 | 200 |
04 mar 2024 | 4,8800 | 4,8800 | 4,8400 | 4,8800 | 4,8800 | 1.600 |
01 mar 2024 | 4,9000 | 4,9000 | 4,7800 | 4,9000 | 4,9000 | 53.000 |
29 feb 2024 | 4,9200 | 4,9200 | 4,8000 | 4,8000 | 4,8000 | 28.900 |
28 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
27 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
23 feb 2024 | 4,9200 | 4,9200 | 4,8000 | 4,9200 | 4,9200 | 12.400 |
22 feb 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
21 feb 2024 | 4,9800 | 4,9800 | 4,9600 | 4,9600 | 4,9600 | 2.500 |
20 feb 2024 | 4,9000 | 4,9600 | 4,9000 | 4,9600 | 4,9600 | 300 |
19 feb 2024 | 4,9400 | 4,9600 | 4,9400 | 4,9600 | 4,9600 | 300 |
16 feb 2024 | 4,8800 | 5,0000 | 4,8800 | 4,9800 | 4,9800 | 4.400 |
15 feb 2024 | 4,8600 | 4,9800 | 4,8400 | 4,9800 | 4,9800 | 9.500 |
14 feb 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 900 |
13 feb 2024 | 4,8600 | 4,9800 | 4,8600 | 4,9800 | 4,9800 | 400 |
12 feb 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 1.200 |
09 feb 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
08 feb 2024 | 4,8600 | 4,9600 | 4,8600 | 4,9600 | 4,9600 | 3.800 |
07 feb 2024 | 4,8800 | 4,9800 | 4,8600 | 4,9600 | 4,9600 | 5.500 |
06 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
05 feb 2024 | 4,9400 | 5,0000 | 4,8200 | 5,0000 | 5,0000 | 3.800 |
02 feb 2024 | 4,8400 | 4,9800 | 4,8000 | 4,9800 | 4,9800 | 17.400 |
01 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 200 |
31 gen 2024 | 4,9600 | 4,9800 | 4,9600 | 4,9800 | 4,9800 | 500 |
30 gen 2024 | 4,0600 | 5,0000 | 4,0600 | 4,9600 | 4,9600 | 400 |
29 gen 2024 | 4,5600 | 5,0000 | 4,5600 | 4,9600 | 4,9600 | 31.100 |
26 gen 2024 | 3,9200 | 4,5800 | 3,8000 | 4,5600 | 4,5600 | 51.600 |
25 gen 2024 | 4,3200 | 4,3200 | 4,0000 | 4,2800 | 4,2800 | 7.800 |
24 gen 2024 | 4,4000 | 4,4000 | 3,2000 | 4,3200 | 4,3200 | 43.100 |
23 gen 2024 | 4,3800 | 4,4000 | 4,3200 | 4,4000 | 4,4000 | 4.300 |
22 gen 2024 | 4,7000 | 4,7000 | 4,2000 | 4,4000 | 4,4000 | 39.900 |
19 gen 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 400 |
18 gen 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 3.300 |
17 gen 2024 | 4,7200 | 4,8000 | 4,7200 | 4,8000 | 4,8000 | 1.300 |
16 gen 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 5.500 |
15 gen 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 800 |
12 gen 2024 | 4,8000 | 4,8200 | 4,7000 | 4,8200 | 4,8200 | 5.000 |
11 gen 2024 | 4,8000 | 4,9000 | 4,8000 | 4,9000 | 4,9000 | 1.900 |
10 gen 2024 | 4,7600 | 4,8800 | 4,7600 | 4,8800 | 4,8800 | 28.200 |
09 gen 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
08 gen 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
05 gen 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 3.000 |
04 gen 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
03 gen 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 700 |
28 dic 2023 | 4,8600 | 4,9600 | 4,8600 | 4,9600 | 4,9600 | 4.700 |
27 dic 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
26 dic 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
25 dic 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 1.100 |
22 dic 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 600 |
21 dic 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
20 dic 2023 | 4,8400 | 4,9800 | 4,7200 | 4,9800 | 4,9800 | 3.400 |
19 dic 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 700 |
18 dic 2023 | 4,8800 | 4,9400 | 4,8800 | 4,9400 | 4,9400 | 600 |
15 dic 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 100 |
14 dic 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 500 |
13 dic 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 600 |
12 dic 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
08 dic 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
07 dic 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 700 |
06 dic 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 500 |
04 dic 2023 | 4,8800 | 4,9400 | 4,8800 | 4,9400 | 4,9400 | 800 |
01 dic 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
30 nov 2023 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 300 |
*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...