Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3.430 |
30 apr 2024 | 3,9500 | 4,0000 | 3,9500 | 4,0000 | 4,0000 | 4.138 |
29 apr 2024 | 4,0000 | 4,0400 | 3,9500 | 3,9500 | 3,9500 | 2.781 |
26 apr 2024 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 148 |
25 apr 2024 | 4,0000 | 4,0000 | 3,9700 | 3,9700 | 3,9700 | 572 |
24 apr 2024 | 4,0900 | 4,0900 | 3,9400 | 4,0200 | 4,0200 | 5.991 |
23 apr 2024 | 4,1000 | 4,1500 | 4,0900 | 4,1500 | 4,1500 | 1.810 |
22 apr 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 200 |
19 apr 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
18 apr 2024 | 4,1600 | 4,1600 | 4,1500 | 4,1500 | 4,1500 | 450 |
17 apr 2024 | 4,1900 | 4,2500 | 4,1300 | 4,1300 | 4,1300 | 5.257 |
16 apr 2024 | 4,3000 | 4,3000 | 4,1900 | 4,1900 | 4,1900 | 3.977 |
15 apr 2024 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 320 |
12 apr 2024 | 4,3900 | 4,4000 | 4,2500 | 4,2500 | 4,2500 | 2.924 |
11 apr 2024 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | - |
10 apr 2024 | 4,3800 | 4,3800 | 4,3700 | 4,3700 | 4,3700 | 401 |
09 apr 2024 | 4,3200 | 4,3900 | 4,3200 | 4,3300 | 4,3300 | 2.515 |
08 apr 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 2.262 |
05 apr 2024 | 4,2700 | 4,3300 | 4,2700 | 4,2700 | 4,2700 | 1.958 |
04 apr 2024 | 4,4000 | 4,4000 | 4,3400 | 4,4000 | 4,4000 | 2.894 |
03 apr 2024 | 4,3000 | 4,4100 | 4,2500 | 4,4100 | 4,4100 | 55.370 |
02 apr 2024 | 4,3600 | 4,4000 | 4,3600 | 4,3600 | 4,3600 | 1.150 |
28 mar 2024 | 4,3100 | 4,3800 | 4,2700 | 4,3600 | 4,3600 | 4.030 |
27 mar 2024 | 4,3800 | 4,3800 | 4,1300 | 4,3800 | 4,3800 | 7.230 |
26 mar 2024 | 4,3200 | 4,3800 | 4,3200 | 4,3800 | 4,3800 | 5.008 |
25 mar 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 150 |
22 mar 2024 | 4,3800 | 4,3800 | 4,3000 | 4,3000 | 4,3000 | 1.764 |
21 mar 2024 | 4,3700 | 4,3800 | 4,3200 | 4,3800 | 4,3800 | 2.406 |
20 mar 2024 | 4,3700 | 4,3800 | 4,3300 | 4,3800 | 4,3800 | 4.178 |
19 mar 2024 | 4,3500 | 4,3800 | 4,3400 | 4,3800 | 4,3800 | 5.102 |
18 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 2.200 |
15 mar 2024 | 4,3800 | 4,3900 | 4,2800 | 4,2900 | 4,2900 | 6.142 |
14 mar 2024 | 4,3300 | 4,3900 | 4,3300 | 4,3500 | 4,3500 | 7.965 |
13 mar 2024 | 4,4900 | 4,4900 | 4,2100 | 4,2700 | 4,2700 | 22.055 |
12 mar 2024 | 4,2100 | 4,3400 | 4,2000 | 4,3100 | 4,3100 | 12.527 |
11 mar 2024 | 3,9200 | 4,1500 | 3,9200 | 4,1500 | 4,1500 | 30.337 |
08 mar 2024 | 3,9200 | 3,9200 | 3,8800 | 3,8800 | 3,8800 | 1.370 |
07 mar 2024 | 3,9300 | 4,0200 | 3,8000 | 3,9000 | 3,9000 | 40.148 |
06 mar 2024 | 4,2100 | 4,3400 | 3,8600 | 3,9900 | 3,9900 | 49.026 |
05 mar 2024 | 4,2400 | 4,2400 | 4,1500 | 4,1500 | 4,1500 | 3.999 |
04 mar 2024 | 4,2000 | 4,2000 | 4,1900 | 4,1900 | 4,1900 | 1.105 |
01 mar 2024 | 4,2300 | 4,2500 | 4,2100 | 4,2500 | 4,2500 | 2.353 |
29 feb 2024 | 4,2400 | 4,2700 | 4,2400 | 4,2700 | 4,2700 | 1.475 |
28 feb 2024 | 4,1500 | 4,2100 | 4,0900 | 4,2100 | 4,2100 | 3.049 |
27 feb 2024 | 4,1400 | 4,2400 | 4,1400 | 4,1500 | 4,1500 | 2.610 |
26 feb 2024 | 4,2000 | 4,2600 | 4,0800 | 4,0800 | 4,0800 | 7.767 |
23 feb 2024 | 4,2200 | 4,3000 | 4,2000 | 4,2000 | 4,2000 | 8.420 |
22 feb 2024 | 4,2200 | 4,3900 | 4,2000 | 4,2100 | 4,2100 | 8.147 |
21 feb 2024 | 4,2300 | 4,2900 | 4,2200 | 4,2200 | 4,2200 | 10.029 |
20 feb 2024 | 4,3200 | 4,3200 | 4,2300 | 4,2300 | 4,2300 | 2.445 |
19 feb 2024 | 4,2700 | 4,4800 | 4,2400 | 4,3200 | 4,3200 | 5.942 |
16 feb 2024 | 4,3900 | 4,4200 | 4,3000 | 4,3200 | 4,3200 | 6.405 |
15 feb 2024 | 4,3000 | 4,6500 | 4,2600 | 4,3600 | 4,3600 | 16.683 |
14 feb 2024 | 4,2800 | 4,3200 | 4,2800 | 4,2900 | 4,2900 | 6.577 |
13 feb 2024 | 4,2200 | 4,3100 | 4,2200 | 4,2300 | 4,2300 | 1.226 |
12 feb 2024 | 4,2800 | 4,3800 | 4,2100 | 4,2500 | 4,2500 | 9.140 |
09 feb 2024 | 4,3300 | 4,5400 | 4,2200 | 4,2200 | 4,2200 | 74.781 |
08 feb 2024 | 4,5000 | 4,5400 | 4,2600 | 4,3500 | 4,3500 | 87.863 |
07 feb 2024 | 4,6400 | 4,6500 | 4,4200 | 4,4400 | 4,4400 | 47.392 |
06 feb 2024 | 5,5000 | 5,6800 | 4,5600 | 4,6200 | 4,6200 | 274.887 |
05 feb 2024 | 5,4000 | 5,4400 | 5,2000 | 5,4400 | 5,4400 | 17.491 |
02 feb 2024 | 5,4200 | 5,4200 | 5,3000 | 5,4000 | 5,4000 | 7.208 |
01 feb 2024 | 5,4200 | 5,4200 | 5,1400 | 5,4000 | 5,4000 | 5.184 |
31 gen 2024 | 5,2200 | 5,4000 | 5,2200 | 5,3200 | 5,3200 | 4.495 |
30 gen 2024 | 5,1200 | 5,2400 | 5,0400 | 5,1600 | 5,1600 | 5.514 |
29 gen 2024 | 4,9700 | 5,1200 | 4,9700 | 5,1200 | 5,1200 | 5.341 |
26 gen 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
25 gen 2024 | 5,0000 | 5,0000 | 4,8800 | 4,9000 | 4,9000 | 2.062 |
24 gen 2024 | 5,0000 | 5,0600 | 4,9400 | 4,9400 | 4,9400 | 465 |
23 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 497 |
22 gen 2024 | 5,0200 | 5,0800 | 5,0000 | 5,0000 | 5,0000 | 5.070 |
19 gen 2024 | 5,0400 | 5,2000 | 5,0000 | 5,0200 | 5,0200 | 2.313 |
18 gen 2024 | 5,0600 | 5,1200 | 5,0400 | 5,0400 | 5,0400 | 1.730 |
17 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 1.284 |
16 gen 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 200 |
15 gen 2024 | 5,0000 | 5,0400 | 5,0000 | 5,0400 | 5,0400 | 2.770 |
12 gen 2024 | 5,0800 | 5,2400 | 4,9200 | 4,9800 | 4,9800 | 33.872 |
11 gen 2024 | 5,0200 | 5,0600 | 5,0000 | 5,0200 | 5,0200 | 16.370 |
10 gen 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 400 |
09 gen 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
08 gen 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
05 gen 2024 | 5,1000 | 5,1000 | 5,0200 | 5,1000 | 5,1000 | 3.803 |
04 gen 2024 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 550 |
03 gen 2024 | 5,1600 | 5,1600 | 5,1200 | 5,1200 | 5,1200 | 1.500 |
02 gen 2024 | 5,3200 | 5,3200 | 5,1800 | 5,2000 | 5,2000 | 4.438 |
29 dic 2023 | 5,1600 | 5,2600 | 5,1600 | 5,2600 | 5,2600 | 2.795 |
28 dic 2023 | 5,1600 | 5,2600 | 5,1600 | 5,2000 | 5,2000 | 1.794 |
27 dic 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 250 |
22 dic 2023 | 5,1000 | 5,1800 | 5,0600 | 5,1800 | 5,1800 | 21.211 |
21 dic 2023 | 5,1000 | 5,1600 | 5,1000 | 5,1200 | 5,1200 | 11.050 |
20 dic 2023 | 5,2000 | 5,2000 | 5,1000 | 5,1000 | 5,1000 | 5.650 |
19 dic 2023 | 5,1400 | 5,1800 | 5,0600 | 5,1800 | 5,1800 | 23.217 |
18 dic 2023 | 5,1200 | 5,2000 | 5,1000 | 5,2000 | 5,2000 | 12.616 |
15 dic 2023 | 5,1400 | 5,2800 | 5,1400 | 5,2000 | 5,2000 | 2.718 |
14 dic 2023 | 5,1600 | 5,2200 | 5,1000 | 5,2200 | 5,2200 | 2.400 |
13 dic 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 121 |
12 dic 2023 | 5,1400 | 5,1800 | 5,1000 | 5,1800 | 5,1800 | 1.488 |
11 dic 2023 | 5,2600 | 5,3200 | 5,1400 | 5,1800 | 5,1800 | 7.425 |
08 dic 2023 | 5,2400 | 5,2400 | 5,2000 | 5,2000 | 5,2000 | 22.898 |
07 dic 2023 | 5,3000 | 5,3000 | 5,2400 | 5,2400 | 5,2400 | 524 |
*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...