Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 3,7800 | 3,7800 | 3,6000 | 3,7000 | 3,7000 | 4.000 |
25 lug 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 500 |
24 lug 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
23 lug 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
22 lug 2024 | 3,8200 | 3,8600 | 3,7800 | 3,8600 | 3,8600 | 1.750 |
19 lug 2024 | 3,8800 | 3,9000 | 3,8800 | 3,9000 | 3,9000 | 750 |
18 lug 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | - |
17 lug 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 1.000 |
16 lug 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
15 lug 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
12 lug 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 2.000 |
11 lug 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 500 |
10 lug 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 500 |
09 lug 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 250 |
08 lug 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
05 lug 2024 | 3,9000 | 3,9000 | 3,8400 | 3,9000 | 3,9000 | 3.750 |
04 lug 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
03 lug 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | - |
02 lug 2024 | 3,9000 | 3,9000 | 3,8800 | 3,9000 | 3,9000 | 2.000 |
01 lug 2024 | 3,9400 | 3,9800 | 3,9400 | 3,9400 | 3,9400 | 1.000 |
28 giu 2024 | 3,9000 | 3,9400 | 3,9000 | 3,9400 | 3,9400 | 750 |
27 giu 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
26 giu 2024 | 3,9200 | 3,9200 | 3,8800 | 3,8800 | 3,8800 | 4.250 |
25 giu 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
24 giu 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
21 giu 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 500 |
20 giu 2024 | 3,9800 | 3,9800 | 3,9400 | 3,9400 | 3,9400 | 1.250 |
19 giu 2024 | 3,8000 | 4,1000 | 3,8000 | 3,9200 | 3,9200 | 9.250 |
18 giu 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 1.000 |
17 giu 2024 | 3,7800 | 3,7800 | 3,7200 | 3,7800 | 3,7800 | 4.500 |
14 giu 2024 | 3,9200 | 3,9200 | 3,7200 | 3,8000 | 3,8000 | 29.250 |
13 giu 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 2.000 |
12 giu 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | - |
11 giu 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 1.000 |
10 giu 2024 | 4,0000 | 4,0000 | 3,9200 | 4,0000 | 4,0000 | 4.000 |
07 giu 2024 | 3,9000 | 3,9600 | 3,9000 | 3,9000 | 3,9000 | 5.500 |
06 giu 2024 | 3,9000 | 3,9600 | 3,8800 | 3,9600 | 3,9600 | 6.250 |
05 giu 2024 | 3,9800 | 3,9800 | 3,8600 | 3,9600 | 3,9600 | 5.250 |
04 giu 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
03 giu 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
31 mag 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 250 |
30 mag 2024 | 3,9800 | 4,0000 | 3,8800 | 3,9400 | 3,9400 | 6.250 |
29 mag 2024 | 3,9600 | 3,9600 | 3,9200 | 3,9400 | 3,9400 | 8.250 |
28 mag 2024 | 3,8600 | 4,0800 | 3,8000 | 4,0000 | 4,0000 | 17.000 |
27 mag 2024 | 3,8000 | 3,8400 | 3,7800 | 3,8400 | 3,8400 | 11.000 |
24 mag 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 6.000 |
23 mag 2024 | 3,8000 | 3,8200 | 3,7800 | 3,8000 | 3,8000 | 2.750 |
22 mag 2024 | 3,7200 | 3,7800 | 3,7200 | 3,7800 | 3,7800 | 15.500 |
21 mag 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
20 mag 2024 | 3,7200 | 3,7200 | 3,6800 | 3,6800 | 3,6800 | 750 |
17 mag 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 750 |
16 mag 2024 | 3,7800 | 3,7800 | 3,7000 | 3,7000 | 3,7000 | 1.750 |
15 mag 2024 | 3,7600 | 3,7800 | 3,7000 | 3,7000 | 3,7000 | 2.000 |
14 mag 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 500 |
13 mag 2024 | 3,6600 | 3,7600 | 3,6400 | 3,6400 | 3,6400 | 17.750 |
10 mag 2024 | 3,6800 | 3,6800 | 3,6600 | 3,6600 | 3,6600 | 1.250 |
09 mag 2024 | 3,6400 | 3,7400 | 3,6400 | 3,6800 | 3,6800 | 2.000 |
08 mag 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3.000 |
07 mag 2024 | 3,8000 | 3,8000 | 3,7200 | 3,7200 | 3,7200 | 750 |
06 mag 2024 | 3,7800 | 3,8000 | 3,7600 | 3,7600 | 3,7600 | 4.250 |
03 mag 2024 | 3,7800 | 3,8000 | 3,6600 | 3,6800 | 3,6800 | 49.750 |
02 mag 2024 | 3,7800 | 3,8800 | 3,7400 | 3,8800 | 3,8800 | 25.500 |
30 apr 2024 | 3,5600 | 3,8000 | 3,5600 | 3,7800 | 3,7800 | 5.250 |
29 apr 2024 | 3,6000 | 3,6000 | 3,5000 | 3,6000 | 3,6000 | 3.250 |
26 apr 2024 | 3,5800 | 3,5800 | 3,5000 | 3,5600 | 3,5600 | 7.250 |
25 apr 2024 | 3,5800 | 3,6000 | 3,4600 | 3,6000 | 3,6000 | 7.250 |
24 apr 2024 | 3,5600 | 3,5600 | 3,3400 | 3,5200 | 3,5200 | 19.500 |
23 apr 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
22 apr 2024 | 3,7200 | 3,7200 | 3,6000 | 3,6400 | 3,6400 | 2.000 |
19 apr 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 250 |
18 apr 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
17 apr 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 500 |
16 apr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 250 |
15 apr 2024 | 3,6400 | 3,6600 | 3,6400 | 3,6600 | 3,6600 | 1.500 |
12 apr 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
11 apr 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 250 |
10 apr 2024 | 3,7000 | 3,7200 | 3,7000 | 3,7000 | 3,7000 | 2.750 |
09 apr 2024 | 3,6000 | 3,6600 | 3,6000 | 3,6600 | 3,6600 | 1.000 |
08 apr 2024 | 3,6600 | 3,6600 | 3,5800 | 3,6600 | 3,6600 | 7.500 |
05 apr 2024 | 3,6800 | 3,6800 | 3,6600 | 3,6600 | 3,6600 | 6.000 |
04 apr 2024 | 3,6600 | 3,7000 | 3,6400 | 3,6800 | 3,6800 | 5.750 |
03 apr 2024 | 3,7000 | 3,7400 | 3,6800 | 3,7400 | 3,7400 | 1.000 |
02 apr 2024 | 3,9800 | 3,9800 | 3,7000 | 3,7000 | 3,7000 | 16.750 |
28 mar 2024 | 3,9800 | 4,0000 | 3,9800 | 3,9800 | 3,9800 | 2.750 |
27 mar 2024 | 3,8600 | 3,9600 | 3,8400 | 3,9400 | 3,9400 | 12.750 |
26 mar 2024 | 3,8400 | 3,8400 | 3,8000 | 3,8200 | 3,8200 | 1.750 |
25 mar 2024 | 3,8600 | 3,8800 | 3,8000 | 3,8000 | 3,8000 | 2.250 |
22 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
21 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 500 |
20 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 2.250 |
19 mar 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 500 |
18 mar 2024 | 3,7800 | 3,8200 | 3,7800 | 3,8200 | 3,8200 | 500 |
15 mar 2024 | 3,7600 | 3,8200 | 3,7600 | 3,7600 | 3,7600 | 3.250 |
14 mar 2024 | 3,7600 | 3,8200 | 3,7600 | 3,8200 | 3,8200 | 750 |
13 mar 2024 | 3,7800 | 3,8400 | 3,7600 | 3,8400 | 3,8400 | 20.000 |
12 mar 2024 | 3,8000 | 3,8400 | 3,7200 | 3,8400 | 3,8400 | 8.000 |
11 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | - |
08 mar 2024 | 3,8600 | 3,8800 | 3,7800 | 3,8800 | 3,8800 | 8.250 |
07 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 2.000 |
06 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
*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...