Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 4,2185 | 4,2185 | 4,2185 | 4,2185 | 4,2185 | - |
21 mag 2024 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | - |
20 mag 2024 | 4,2835 | 4,2835 | 4,2835 | 4,2835 | 4,2835 | - |
17 mag 2024 | 4,2615 | 4,2615 | 4,2615 | 4,2615 | 4,2615 | - |
16 mag 2024 | 4,2175 | 4,2175 | 4,2175 | 4,2175 | 4,2175 | - |
15 mag 2024 | 4,1905 | 4,1905 | 4,1905 | 4,1905 | 4,1905 | - |
14 mag 2024 | 4,4795 | 4,4795 | 4,4795 | 4,4795 | 4,4795 | - |
13 mag 2024 | 4,6360 | 4,6360 | 4,5860 | 4,6570 | 4,6570 | 135 |
10 mag 2024 | 4,6590 | 4,6590 | 4,6590 | 4,6590 | 4,6590 | - |
09 mag 2024 | 4,8690 | 4,8690 | 4,8690 | 4,8690 | 4,8690 | - |
08 mag 2024 | 4,8640 | 4,8640 | 4,8640 | 4,8640 | 4,8640 | - |
07 mag 2024 | 4,8720 | 4,8720 | 4,8720 | 4,8720 | 4,8720 | - |
03 mag 2024 | 4,9525 | 4,9525 | 4,9525 | 4,9525 | 4,9525 | - |
02 mag 2024 | 5,2755 | 5,2755 | 5,2755 | 5,2755 | 5,2755 | - |
01 mag 2024 | 5,4450 | 5,4450 | 5,4450 | 5,4450 | 5,4450 | - |
30 apr 2024 | 5,3240 | 5,3240 | 5,3240 | 5,3240 | 5,3240 | - |
29 apr 2024 | 5,2425 | 5,2425 | 5,2425 | 5,2425 | 5,2425 | - |
26 apr 2024 | 5,4665 | 5,4665 | 5,4665 | 5,4665 | 5,4665 | - |
25 apr 2024 | 5,7295 | 5,7295 | 5,7295 | 5,7295 | 5,7295 | - |
24 apr 2024 | 5,6985 | 5,6985 | 5,6985 | 5,6985 | 5,6985 | - |
23 apr 2024 | 5,7285 | 5,7285 | 5,7285 | 5,7285 | 5,7285 | - |
22 apr 2024 | 6,0135 | 6,0135 | 6,0135 | 6,0135 | 6,0135 | - |
19 apr 2024 | 5,8825 | 5,8825 | 5,8825 | 5,8825 | 5,8825 | - |
18 apr 2024 | 5,4785 | 5,4785 | 5,4785 | 5,4785 | 5,4785 | - |
17 apr 2024 | 5,5320 | 5,5320 | 5,5320 | 5,5320 | 5,5320 | - |
16 apr 2024 | 5,6030 | 5,6030 | 5,6030 | 5,6030 | 5,6030 | - |
15 apr 2024 | 5,1040 | 5,1040 | 5,1040 | 5,1040 | 5,1040 | - |
12 apr 2024 | 5,0030 | 5,0030 | 5,0030 | 5,0030 | 5,0030 | - |
11 apr 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
10 apr 2024 | 4,7815 | 4,7815 | 4,7815 | 4,7815 | 4,7815 | - |
09 apr 2024 | 4,6715 | 4,6715 | 4,6715 | 4,6715 | 4,6715 | - |
08 apr 2024 | 4,8135 | 4,8135 | 4,8135 | 4,8135 | 4,8135 | - |
05 apr 2024 | 4,9890 | 4,9890 | 4,9890 | 4,9890 | 4,9890 | - |
04 apr 2024 | 4,7350 | 4,7350 | 4,7350 | 4,7350 | 4,7350 | - |
03 apr 2024 | 4,8175 | 4,8175 | 4,8175 | 4,8175 | 4,8175 | - |
02 apr 2024 | 4,8405 | 4,8405 | 4,8405 | 4,8405 | 4,8405 | - |
28 mar 2024 | 4,9245 | 4,9245 | 4,9245 | 4,9245 | 4,9245 | - |
27 mar 2024 | 4,9885 | 4,9885 | 4,9885 | 4,9885 | 4,9885 | - |
26 mar 2024 | 4,9685 | 4,9685 | 4,9685 | 4,9685 | 4,9685 | - |
25 mar 2024 | 4,8770 | 4,8770 | 4,8770 | 4,8770 | 4,8770 | - |
22 mar 2024 | 4,9235 | 4,9235 | 4,9235 | 4,9235 | 4,9235 | - |
21 mar 2024 | 4,8795 | 4,8795 | 4,8795 | 4,8795 | 4,8795 | - |
20 mar 2024 | 5,1330 | 5,1330 | 5,1330 | 5,1330 | 5,1330 | - |
19 mar 2024 | 5,0670 | 5,0670 | 5,0670 | 5,0670 | 5,0670 | - |
18 mar 2024 | 5,0065 | 5,0065 | 5,0065 | 5,0065 | 5,0065 | - |
15 mar 2024 | 5,0215 | 5,0215 | 5,0215 | 5,0215 | 5,0215 | - |
14 mar 2024 | 4,9420 | 4,9420 | 4,9420 | 4,9420 | 4,9420 | - |
13 mar 2024 | 4,9160 | 4,9160 | 4,9160 | 4,9160 | 4,9160 | - |
12 mar 2024 | 4,8285 | 4,8285 | 4,8285 | 4,8285 | 4,8285 | - |
11 mar 2024 | 5,0680 | 5,0680 | 5,0680 | 5,0100 | 5,0100 | 90 |
08 mar 2024 | 4,9445 | 4,9445 | 4,9445 | 4,9445 | 4,9445 | - |
07 mar 2024 | 4,9160 | 4,9160 | 4,9160 | 4,9160 | 4,9160 | - |
06 mar 2024 | 5,0920 | 5,0920 | 5,0920 | 5,0920 | 5,0920 | - |
05 mar 2024 | 5,4755 | 5,4755 | 5,4755 | 5,4755 | 5,4755 | - |
04 mar 2024 | 5,3860 | 5,3860 | 5,3860 | 5,3860 | 5,3860 | - |
01 mar 2024 | 5,6100 | 5,6100 | 5,6100 | 5,6100 | 5,6100 | - |
29 feb 2024 | 5,7790 | 5,7790 | 5,7790 | 5,7790 | 5,7790 | - |
28 feb 2024 | 5,9540 | 5,9540 | 5,9540 | 5,9540 | 5,9540 | - |
27 feb 2024 | 5,7385 | 5,7385 | 5,7385 | 5,7385 | 5,7385 | - |
26 feb 2024 | 5,7115 | 5,7115 | 5,7115 | 5,7115 | 5,7115 | - |
23 feb 2024 | 5,7265 | 5,7265 | 5,7265 | 5,7265 | 5,7265 | - |
22 feb 2024 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | - |
21 feb 2024 | 5,8710 | 5,8710 | 5,8710 | 5,8710 | 5,8710 | - |
20 feb 2024 | 5,7190 | 5,7190 | 5,7190 | 5,7190 | 5,7190 | - |
19 feb 2024 | 5,8265 | 5,8265 | 5,8265 | 5,8265 | 5,8265 | - |
16 feb 2024 | 5,8070 | 5,8070 | 5,8070 | 5,8070 | 5,8070 | - |
15 feb 2024 | 5,7790 | 5,7790 | 5,7790 | 5,7790 | 5,7790 | - |
14 feb 2024 | 5,7770 | 5,7770 | 5,7770 | 5,7770 | 5,7770 | - |
13 feb 2024 | 5,9560 | 5,9560 | 5,9560 | 5,9560 | 5,9560 | - |
12 feb 2024 | 5,4875 | 5,4875 | 5,4875 | 5,4875 | 5,4875 | - |
09 feb 2024 | 5,6805 | 5,6805 | 5,6805 | 5,6805 | 5,6805 | - |
08 feb 2024 | 5,7035 | 5,7035 | 5,7035 | 5,7035 | 5,7035 | - |
07 feb 2024 | 5,9365 | 5,9365 | 5,9365 | 5,9365 | 5,9365 | - |
06 feb 2024 | 6,0785 | 6,0785 | 6,0785 | 6,0785 | 6,0785 | - |
05 feb 2024 | 6,4385 | 6,4385 | 6,4385 | 6,4385 | 6,4385 | - |
02 feb 2024 | 6,4395 | 6,4395 | 6,4395 | 6,4395 | 6,4395 | - |
01 feb 2024 | 6,3900 | 6,3900 | 6,3900 | 6,3900 | 6,3900 | - |
31 gen 2024 | 6,2950 | 6,2950 | 6,2950 | 6,2950 | 6,2950 | - |
30 gen 2024 | 6,2950 | 6,3450 | 6,2950 | 6,2555 | 6,2555 | 153 |
29 gen 2024 | 6,2340 | 6,2340 | 6,2340 | 6,2340 | 6,2340 | - |
26 gen 2024 | 6,2275 | 6,2275 | 6,2275 | 6,2275 | 6,2275 | - |
25 gen 2024 | 6,2535 | 6,2535 | 6,2535 | 6,2535 | 6,2535 | - |
24 gen 2024 | 6,2680 | 6,2680 | 6,2680 | 6,2680 | 6,2680 | - |
23 gen 2024 | 6,5415 | 6,5415 | 6,5415 | 6,5415 | 6,5415 | - |
22 gen 2024 | 6,5945 | 6,5945 | 6,5945 | 6,5945 | 6,5945 | - |
19 gen 2024 | 6,7485 | 6,7485 | 6,7485 | 6,7485 | 6,7485 | - |
18 gen 2024 | 7,1480 | 7,1480 | 7,1480 | 7,1480 | 7,1480 | - |
17 gen 2024 | 7,6505 | 7,6505 | 7,6505 | 7,6505 | 7,6505 | - |
16 gen 2024 | 7,2270 | 7,2270 | 7,2270 | 7,2270 | 7,2270 | - |
15 gen 2024 | 6,7340 | 6,7340 | 6,7340 | 6,7340 | 6,7340 | - |
12 gen 2024 | 6,7340 | 6,7340 | 6,7340 | 6,7340 | 6,7340 | - |
11 gen 2024 | 6,8535 | 6,8535 | 6,8535 | 6,8535 | 6,8535 | - |
10 gen 2024 | 6,8260 | 6,8260 | 6,8260 | 6,8260 | 6,8260 | - |
09 gen 2024 | 6,4860 | 6,7030 | 6,4860 | 6,6970 | 6,6970 | 780 |
08 gen 2024 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | 6,4000 | - |
05 gen 2024 | 6,5370 | 6,5370 | 6,5370 | 6,5370 | 6,5370 | - |
04 gen 2024 | 6,5785 | 6,5785 | 6,5785 | 6,5785 | 6,5785 | - |
03 gen 2024 | 6,6285 | 6,6285 | 6,6285 | 6,6285 | 6,6285 | - |
02 gen 2024 | 6,2915 | 6,2915 | 6,2915 | 6,2915 | 6,2915 | - |
29 dic 2023 | 5,8550 | 5,8550 | 5,8550 | 5,8550 | 5,8550 | - |
*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...