Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 2,7100 | 2,8800 | 2,7100 | 2,8600 | 2,8600 | 6.627 |
13 giu 2024 | 2,9600 | 2,9600 | 2,5000 | 2,9100 | 2,9100 | 71.933 |
12 giu 2024 | 3,0000 | 3,1000 | 3,0000 | 3,0600 | 3,0600 | 6.952 |
11 giu 2024 | 3,3500 | 3,3500 | 3,0100 | 3,0100 | 3,0100 | 8.064 |
10 giu 2024 | 3,3000 | 3,3500 | 2,8900 | 3,0100 | 3,0100 | 10.536 |
07 giu 2024 | 3,2500 | 3,9900 | 3,2500 | 3,8800 | 3,8800 | 5.381 |
05 giu 2024 | 3,1000 | 3,8200 | 3,1000 | 3,8200 | 3,8200 | 9.203 |
04 giu 2024 | 3,1900 | 3,2000 | 3,1900 | 3,2000 | 3,2000 | 2.151 |
03 giu 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 87 |
31 mag 2024 | 3,2900 | 3,3800 | 3,2900 | 3,3800 | 3,3800 | 2.647 |
30 mag 2024 | 3,2900 | 3,5000 | 3,2900 | 3,4800 | 3,4800 | 17.299 |
29 mag 2024 | 3,4600 | 3,4800 | 3,4600 | 3,4800 | 3,4800 | 4.124 |
28 mag 2024 | 3,3100 | 3,4600 | 3,3100 | 3,4600 | 3,4600 | 2.678 |
27 mag 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
24 mag 2024 | 3,3400 | 3,3400 | 3,3300 | 3,3400 | 3,3400 | 2.000 |
23 mag 2024 | 3,3400 | 3,5100 | 3,3100 | 3,3400 | 3,3400 | 38.901 |
22 mag 2024 | 3,3700 | 3,5200 | 3,3700 | 3,5100 | 3,5100 | 1.966 |
21 mag 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 299 |
20 mag 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 5.010 |
17 mag 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 4.515 |
16 mag 2024 | 3,5100 | 3,6700 | 3,5000 | 3,6700 | 3,6700 | 3.019 |
15 mag 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
14 mag 2024 | 3,5100 | 3,6000 | 3,5000 | 3,6000 | 3,6000 | 1.620 |
13 mag 2024 | 3,7200 | 3,7200 | 3,5000 | 3,5200 | 3,5200 | 3.450 |
10 mag 2024 | 3,5000 | 3,9900 | 3,5000 | 3,7000 | 3,7000 | 7.377 |
08 mag 2024 | 3,6100 | 3,6100 | 3,5000 | 3,5000 | 3,5000 | 3.000 |
07 mag 2024 | 3,6000 | 3,6100 | 3,6000 | 3,6100 | 3,6100 | 297 |
06 mag 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
03 mag 2024 | 3,5000 | 3,5500 | 3,5000 | 3,5500 | 3,5500 | 3.684 |
02 mag 2024 | 3,6000 | 3,6000 | 3,5100 | 3,5100 | 3,5100 | 500 |
30 apr 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 537 |
29 apr 2024 | 3,6000 | 3,6000 | 3,5100 | 3,5100 | 3,5100 | 765 |
26 apr 2024 | 3,7100 | 3,7200 | 3,5100 | 3,5200 | 3,5200 | 1.096 |
25 apr 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 500 |
24 apr 2024 | 3,5000 | 3,7100 | 3,5000 | 3,7100 | 3,7100 | 1.442 |
23 apr 2024 | 3,5400 | 3,5400 | 3,5300 | 3,5400 | 3,5400 | 7.876 |
22 apr 2024 | 3,7000 | 3,7200 | 3,5200 | 3,7200 | 3,7200 | 4.808 |
19 apr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 15 |
18 apr 2024 | 3,9000 | 3,9000 | 3,8000 | 3,8000 | 3,8000 | 2.683 |
17 apr 2024 | 3,9000 | 4,1100 | 3,9000 | 4,1100 | 4,1100 | 1.063 |
16 apr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 369 |
15 apr 2024 | 3,7000 | 4,0000 | 3,7000 | 4,0000 | 4,0000 | 6.165 |
12 apr 2024 | 3,6000 | 4,5000 | 3,5900 | 3,8000 | 3,8000 | 3.608 |
11 apr 2024 | 3,5900 | 3,6000 | 3,5800 | 3,5800 | 3,5800 | 14.963 |
10 apr 2024 | 4,0300 | 4,0300 | 3,6500 | 3,8000 | 3,8000 | 6.272 |
09 apr 2024 | 3,8000 | 4,0400 | 3,8000 | 4,0400 | 4,0400 | 485 |
08 apr 2024 | 3,6700 | 4,0400 | 3,4900 | 4,0400 | 4,0400 | 23.154 |
05 apr 2024 | 3,7000 | 3,7500 | 3,7000 | 3,7500 | 3,7500 | 2.518 |
04 apr 2024 | 3,8500 | 3,8700 | 3,7200 | 3,8400 | 3,8400 | 3.814 |
03 apr 2024 | 3,7100 | 3,8700 | 3,7100 | 3,8700 | 3,8700 | 1.712 |
02 apr 2024 | 3,8900 | 3,8900 | 3,7100 | 3,7100 | 3,7100 | 1.300 |
28 mar 2024 | 4,0000 | 4,0000 | 3,6600 | 3,8900 | 3,8900 | 12.379 |
27 mar 2024 | 4,4100 | 4,4100 | 4,1600 | 4,1600 | 4,1600 | 6.265 |
26 mar 2024 | 4,4100 | 4,4100 | 4,1900 | 4,4100 | 4,4100 | 9.183 |
25 mar 2024 | 4,4600 | 4,4600 | 4,4100 | 4,4100 | 4,4100 | 4.365 |
22 mar 2024 | 4,0100 | 4,7600 | 4,0100 | 4,4600 | 4,4600 | 10.100 |
21 mar 2024 | 4,3000 | 4,3000 | 4,2000 | 4,2000 | 4,2000 | 3.431 |
20 mar 2024 | 4,2200 | 4,2500 | 4,2000 | 4,2000 | 4,2000 | 5.291 |
19 mar 2024 | 3,9000 | 4,0000 | 3,9000 | 4,0000 | 4,0000 | 5.489 |
18 mar 2024 | 3,6000 | 3,9300 | 3,6000 | 3,9300 | 3,9300 | 14.740 |
15 mar 2024 | 3,4500 | 3,6500 | 3,4500 | 3,6500 | 3,6500 | 11.978 |
14 mar 2024 | 3,6200 | 3,6500 | 3,6200 | 3,6500 | 3,6500 | 17.086 |
13 mar 2024 | 3,5600 | 3,6800 | 3,5600 | 3,6400 | 3,6400 | 21.875 |
12 mar 2024 | 3,6400 | 3,6400 | 3,4300 | 3,5600 | 3,5600 | 11.580 |
11 mar 2024 | 3,6300 | 4,0400 | 3,4800 | 3,6600 | 3,6600 | 11.006 |
08 mar 2024 | 3,6400 | 3,8100 | 3,6300 | 3,6300 | 3,6300 | 10.438 |
07 mar 2024 | 4,0400 | 4,0400 | 3,8100 | 3,8100 | 3,8100 | 13.769 |
06 mar 2024 | 3,8100 | 4,0000 | 3,8100 | 3,8100 | 3,8100 | 10.566 |
05 mar 2024 | 4,2400 | 4,2400 | 4,0000 | 4,0500 | 4,0500 | 9.917 |
04 mar 2024 | 4,4300 | 4,6400 | 4,0000 | 4,1100 | 4,1100 | 12.904 |
01 mar 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 307 |
29 feb 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 700 |
28 feb 2024 | 4,4300 | 4,5000 | 4,4300 | 4,5000 | 4,5000 | 220 |
27 feb 2024 | 4,5000 | 4,6200 | 4,4300 | 4,5000 | 4,5000 | 3.482 |
26 feb 2024 | 4,2600 | 4,6800 | 4,2600 | 4,4500 | 4,4500 | 16.448 |
23 feb 2024 | 4,1900 | 4,3800 | 4,1900 | 4,2600 | 4,2600 | 19.200 |
22 feb 2024 | 4,1900 | 4,4300 | 4,1900 | 4,2200 | 4,2200 | 2.500 |
21 feb 2024 | 4,1900 | 4,4000 | 4,1900 | 4,2100 | 4,2100 | 1.002 |
20 feb 2024 | 4,2900 | 4,4300 | 4,2100 | 4,4000 | 4,4000 | 1.942 |
19 feb 2024 | 4,2000 | 4,2500 | 4,2000 | 4,2500 | 4,2500 | 2.893 |
16 feb 2024 | 4,2000 | 4,4200 | 4,2000 | 4,2900 | 4,2900 | 2.540 |
15 feb 2024 | 4,2200 | 4,4200 | 4,2100 | 4,4200 | 4,4200 | 8.691 |
14 feb 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 451 |
13 feb 2024 | 4,4000 | 4,4000 | 4,3200 | 4,4000 | 4,4000 | 83 |
12 feb 2024 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 1.128 |
09 feb 2024 | 4,4300 | 4,4300 | 4,2200 | 4,3500 | 4,3500 | 7.604 |
08 feb 2024 | 4,4300 | 4,6000 | 4,4300 | 4,6000 | 4,6000 | 200 |
07 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 2.132 |
06 feb 2024 | 4,4500 | 4,6900 | 4,4300 | 4,6900 | 4,6900 | 7.865 |
05 feb 2024 | 4,4300 | 4,4500 | 4,4300 | 4,4500 | 4,4500 | 1.021 |
02 feb 2024 | 4,6000 | 4,6000 | 4,4300 | 4,4300 | 4,4300 | 4.672 |
01 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 2.228 |
31 gen 2024 | 4,7500 | 4,9800 | 4,7500 | 4,9800 | 4,9800 | 946 |
30 gen 2024 | 4,5000 | 4,7800 | 4,5000 | 4,7800 | 4,7800 | 14.233 |
29 gen 2024 | 5,0000 | 5,0000 | 4,7000 | 4,7000 | 4,7000 | 14.248 |
26 gen 2024 | 4,7100 | 5,0000 | 4,7100 | 5,0000 | 5,0000 | 7.995 |
25 gen 2024 | 5,0000 | 5,0000 | 4,7300 | 4,9000 | 4,9000 | 4.649 |
24 gen 2024 | 4,7800 | 5,0400 | 4,7000 | 5,0000 | 5,0000 | 42.337 |
23 gen 2024 | 4,3400 | 4,7800 | 4,0800 | 4,7800 | 4,7800 | 41.910 |
22 gen 2024 | 4,3300 | 4,5500 | 4,3300 | 4,4900 | 4,4900 | 1.930 |
*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...