Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 3,7800 | 3,7800 | 3,1250 | 3,3900 | 3,3900 | 17.740 |
27 mar 2024 | 3,0000 | 3,6000 | 3,0000 | 3,3000 | 3,3000 | 108.551 |
26 mar 2024 | 3,6800 | 3,6800 | 3,6800 | 3,4900 | 3,4900 | 271 |
25 mar 2024 | 3,1570 | 3,1570 | 3,0000 | 3,4900 | 3,4900 | 30.500 |
22 mar 2024 | 3,0000 | 3,6900 | 3,0000 | 3,5900 | 3,5900 | 488.064 |
21 mar 2024 | 3,1880 | 3,8820 | 3,1880 | 3,4900 | 3,4900 | 54.018 |
20 mar 2024 | 3,7400 | 3,7400 | 3,2160 | 3,5900 | 3,5900 | 137.792 |
19 mar 2024 | 3,3600 | 3,5080 | 3,3600 | 3,4900 | 3,4900 | 411.666 |
18 mar 2024 | 3,4800 | 3,8820 | 3,2000 | 3,5900 | 3,5900 | 356.375 |
15 mar 2024 | 3,2000 | 4,0000 | 3,0000 | 3,2200 | 3,2200 | 773.341 |
14 mar 2024 | 3,9800 | 3,9800 | 3,6000 | 3,5000 | 3,5000 | 30.501 |
13 mar 2024 | 3,7920 | 3,7920 | 3,3000 | 3,5900 | 3,5900 | 183.111 |
12 mar 2024 | 4,0000 | 4,0000 | 3,7700 | 3,3900 | 3,3900 | 655.030 |
11 mar 2024 | 4,0000 | 4,5000 | 3,8000 | 4,1400 | 4,1400 | 14.843 |
08 mar 2024 | 3,8200 | 4,3500 | 3,8000 | 4,0800 | 4,0800 | 118.958 |
07 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,1600 | 4,1600 | 12.000 |
06 mar 2024 | 3,9420 | 3,9420 | 3,9420 | 4,1600 | 4,1600 | 20 |
05 mar 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
04 mar 2024 | 4,5000 | 4,5000 | 3,9700 | 4,1600 | 4,1600 | 40.025 |
01 mar 2024 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | - |
29 feb 2024 | 3,9000 | 4,2000 | 3,9000 | 4,1100 | 4,1100 | 300.100 |
28 feb 2024 | 4,3000 | 4,3000 | 4,0000 | 4,2600 | 4,2600 | 83.238 |
27 feb 2024 | 4,2700 | 4,2700 | 4,2700 | 4,5000 | 4,5000 | 2.000 |
26 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
23 feb 2024 | 4,3000 | 4,3000 | 4,3000 | 4,5000 | 4,5000 | 46.792 |
22 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
21 feb 2024 | 4,2700 | 4,2700 | 4,2700 | 4,5000 | 4,5000 | 2.359 |
20 feb 2024 | 4,2600 | 4,2600 | 4,2600 | 4,5000 | 4,5000 | 24.969 |
19 feb 2024 | 4,0000 | 4,1800 | 4,0000 | 4,5000 | 4,5000 | 44.762 |
16 feb 2024 | 4,0000 | 4,5000 | 4,0000 | 4,4000 | 4,4000 | 18.557 |
15 feb 2024 | 4,1800 | 4,1800 | 4,1800 | 4,5000 | 4,5000 | 3.484 |
14 feb 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
13 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
12 feb 2024 | 4,0000 | 5,0000 | 4,0000 | 4,5000 | 4,5000 | 26.056 |
09 feb 2024 | 4,0000 | 5,0000 | 4,0000 | 4,5000 | 4,5000 | 260.742 |
08 feb 2024 | 4,0000 | 4,4950 | 4,0000 | 4,2600 | 4,2600 | 56.000 |
07 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
06 feb 2024 | 4,8200 | 4,8200 | 4,1500 | 4,5000 | 4,5000 | 12.544 |
05 feb 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | - |
02 feb 2024 | 4,1100 | 5,0000 | 4,1100 | 4,5000 | 4,5000 | 176.098 |
01 feb 2024 | 4,3000 | 4,3000 | 4,3000 | 4,5000 | 4,5000 | 21.641 |
31 gen 2024 | 4,3000 | 4,4400 | 4,2100 | 4,5000 | 4,5000 | 178.700 |
30 gen 2024 | 4,2000 | 4,2000 | 4,2000 | 4,6000 | 4,6000 | 500 |
29 gen 2024 | 4,4800 | 4,9800 | 4,4770 | 4,6000 | 4,6000 | 265.746 |
26 gen 2024 | 4,4460 | 4,4460 | 4,4360 | 4,5900 | 4,5900 | 122.118 |
25 gen 2024 | 4,2180 | 4,2180 | 4,2180 | 4,3500 | 4,3500 | 24.962 |
24 gen 2024 | 4,2320 | 4,2320 | 4,1100 | 4,3000 | 4,3000 | 226.880 |
23 gen 2024 | 4,2090 | 4,2090 | 4,2090 | 4,5100 | 4,5100 | 500 |
22 gen 2024 | 5,0000 | 5,0000 | 4,0400 | 4,5400 | 4,5400 | 210.706 |
19 gen 2024 | 4,8800 | 5,2840 | 4,8800 | 4,9000 | 4,9000 | 300.189 |
18 gen 2024 | 4,3350 | 4,3350 | 4,3350 | 4,4900 | 4,4900 | 4.848 |
17 gen 2024 | 4,0400 | 4,0400 | 4,0400 | 4,5100 | 4,5100 | 16 |
16 gen 2024 | 4,3350 | 4,3350 | 4,3350 | 4,5950 | 4,5950 | 94 |
15 gen 2024 | 4,5000 | 4,5000 | 4,0400 | 4,5100 | 4,5100 | 170.789 |
12 gen 2024 | 4,7450 | 4,7450 | 4,7450 | 4,7450 | 4,7450 | - |
11 gen 2024 | 4,3350 | 5,1960 | 4,3350 | 4,7450 | 4,7450 | 17.881 |
10 gen 2024 | 4,9900 | 4,9900 | 4,9900 | 4,7450 | 4,7450 | 50.000 |
09 gen 2024 | 4,7950 | 4,7950 | 4,7950 | 4,7950 | 4,7950 | - |
08 gen 2024 | 4,7600 | 5,2500 | 4,1400 | 4,7950 | 4,7950 | 317.413 |
05 gen 2024 | 4,2520 | 4,9900 | 4,2520 | 4,7450 | 4,7450 | 8.135 |
04 gen 2024 | 5,4500 | 5,4500 | 5,4500 | 4,8350 | 4,8350 | 7 |
03 gen 2024 | 5,0000 | 5,7500 | 4,5000 | 4,7450 | 4,7450 | 2.635 |
02 gen 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
29 dic 2023 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | - |
28 dic 2023 | 4,8450 | 4,8450 | 4,8450 | 4,8450 | 4,8450 | - |
27 dic 2023 | 4,8450 | 4,8450 | 4,8450 | 4,8450 | 4,8450 | - |
22 dic 2023 | 4,9750 | 4,9750 | 4,9750 | 4,9750 | 4,9750 | - |
21 dic 2023 | 4,9750 | 4,9750 | 4,9750 | 4,9750 | 4,9750 | - |
20 dic 2023 | 5,4500 | 5,4500 | 5,4500 | 4,9750 | 4,9750 | 1.834 |
19 dic 2023 | 4,5200 | 5,3500 | 4,5200 | 4,8250 | 4,8250 | 65.171 |
18 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 5,0100 | 5,0100 | 80.001 |
15 dic 2023 | 4,8500 | 4,8500 | 4,8500 | 5,0100 | 5,0100 | 13.902 |
14 dic 2023 | 4,7850 | 5,4000 | 4,7850 | 5,0100 | 5,0100 | 86.410 |
13 dic 2023 | 5,5000 | 5,5000 | 4,5200 | 4,6000 | 4,6000 | 80.244 |
12 dic 2023 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
11 dic 2023 | 4,5200 | 5,1900 | 4,5200 | 5,0600 | 5,0600 | 272.238 |
08 dic 2023 | 4,4220 | 4,7500 | 4,4220 | 4,6100 | 4,6100 | 130.000 |
07 dic 2023 | 4,7500 | 4,7500 | 4,7500 | 4,6500 | 4,6500 | 100.000 |
06 dic 2023 | 5,0000 | 5,0000 | 4,0000 | 4,0000 | 4,0000 | 65.659 |
05 dic 2023 | 4,1670 | 4,9510 | 4,1670 | 4,7500 | 4,7500 | 70.367 |
04 dic 2023 | 4,4250 | 5,0000 | 4,1500 | 4,5000 | 4,5000 | 765.729 |
01 dic 2023 | 6,0000 | 6,0000 | 4,7330 | 5,1000 | 5,1000 | 105.285 |
30 nov 2023 | 4,5000 | 6,0000 | 4,2100 | 5,2600 | 5,2600 | 1.043.664 |
29 nov 2023 | 5,6550 | 5,6550 | 5,6550 | 6,0250 | 6,0250 | 4.594 |
28 nov 2023 | 5,6560 | 6,2500 | 5,6560 | 6,0250 | 6,0250 | 34.853 |
27 nov 2023 | 6,2000 | 6,2000 | 5,7800 | 6,0000 | 6,0000 | 39.953 |
24 nov 2023 | 6,2000 | 6,2000 | 6,2000 | 5,7750 | 5,7750 | 3.800 |
23 nov 2023 | 6,0500 | 6,0500 | 5,5500 | 5,5500 | 5,5500 | 17.840 |
22 nov 2023 | 5,1600 | 5,9700 | 5,1600 | 5,8250 | 5,8250 | 200.600 |
21 nov 2023 | 6,0500 | 6,1900 | 5,4500 | 5,8250 | 5,8250 | 106.886 |
20 nov 2023 | 5,1000 | 6,3000 | 5,1000 | 5,7000 | 5,7000 | 154.371 |
17 nov 2023 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
16 nov 2023 | 6,2900 | 6,2900 | 6,2900 | 6,0000 | 6,0000 | 16.542 |
15 nov 2023 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | - |
14 nov 2023 | 6,0900 | 6,0900 | 5,7500 | 6,0000 | 6,0000 | 179.670 |
13 nov 2023 | 5,7650 | 6,0000 | 5,7650 | 5,8000 | 5,8000 | 307.063 |
10 nov 2023 | 5,3500 | 6,2300 | 5,3500 | 5,9250 | 5,9250 | 225.046 |
09 nov 2023 | 6,2500 | 6,2500 | 5,5000 | 5,9250 | 5,9250 | 68.888 |
08 nov 2023 | 6,0000 | 6,0000 | 5,5000 | 6,0000 | 6,0000 | 209.383 |
07 nov 2023 | 6,0110 | 6,0110 | 5,9980 | 5,8500 | 5,8500 | 116.348 |
*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...