Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 3,4100 | 3,5550 | 3,4000 | 3,5500 | 3,5500 | 1.797.000 |
25 apr 2024 | 3,3000 | 3,3100 | 3,2600 | 3,2700 | 3,2700 | 457.300 |
24 apr 2024 | 3,4600 | 3,5290 | 3,3200 | 3,3500 | 3,3500 | 807.500 |
23 apr 2024 | 3,2800 | 3,4100 | 3,2450 | 3,3800 | 3,3800 | 1.027.300 |
22 apr 2024 | 3,1700 | 3,2200 | 3,1400 | 3,2100 | 3,2100 | 374.300 |
19 apr 2024 | 3,1000 | 3,1600 | 3,1000 | 3,1500 | 3,1500 | 529.700 |
18 apr 2024 | 3,1900 | 3,2200 | 3,1500 | 3,1500 | 3,1500 | 351.700 |
17 apr 2024 | 3,1500 | 3,2100 | 3,1400 | 3,1600 | 3,1600 | 557.000 |
16 apr 2024 | 3,1600 | 3,1800 | 3,1050 | 3,1400 | 3,1400 | 678.600 |
15 apr 2024 | 3,3100 | 3,3300 | 3,1800 | 3,1800 | 3,1800 | 823.500 |
12 apr 2024 | 3,3500 | 3,3600 | 3,2800 | 3,2900 | 3,2900 | 636.400 |
11 apr 2024 | 3,4500 | 3,4600 | 3,3400 | 3,3900 | 3,3900 | 563.100 |
10 apr 2024 | 3,5000 | 3,5620 | 3,3800 | 3,3900 | 3,3900 | 1.143.300 |
09 apr 2024 | 3,5200 | 3,5700 | 3,4750 | 3,5400 | 3,5400 | 680.600 |
08 apr 2024 | 3,3800 | 3,5300 | 3,3800 | 3,4800 | 3,4800 | 1.195.800 |
05 apr 2024 | 3,3300 | 3,4100 | 3,3000 | 3,3500 | 3,3500 | 843.800 |
04 apr 2024 | 3,3800 | 3,4400 | 3,3200 | 3,3200 | 3,3200 | 1.080.400 |
03 apr 2024 | 3,3000 | 3,3600 | 3,2980 | 3,3200 | 3,3200 | 1.334.900 |
02 apr 2024 | 3,4200 | 3,4300 | 3,3500 | 3,3500 | 3,3500 | 1.102.900 |
01 apr 2024 | 3,4600 | 3,5900 | 3,4300 | 3,4500 | 3,4500 | 1.409.000 |
28 mar 2024 | 3,4900 | 3,5400 | 3,4200 | 3,4400 | 3,4400 | 1.336.300 |
27 mar 2024 | 3,4000 | 3,4800 | 3,4000 | 3,4300 | 3,4300 | 1.118.500 |
26 mar 2024 | 3,5500 | 3,6150 | 3,4000 | 3,4100 | 3,4100 | 1.695.200 |
25 mar 2024 | 3,6700 | 3,7200 | 3,5000 | 3,5000 | 3,5000 | 1.748.000 |
22 mar 2024 | 3,7700 | 3,7700 | 3,6000 | 3,6000 | 3,6000 | 1.869.400 |
21 mar 2024 | 3,9900 | 4,0320 | 3,8100 | 3,8100 | 3,8100 | 1.949.500 |
20 mar 2024 | 4,2800 | 4,4900 | 3,8900 | 4,0600 | 4,0600 | 4.109.400 |
19 mar 2024 | 4,4200 | 4,5050 | 4,2900 | 4,4700 | 4,4700 | 934.500 |
18 mar 2024 | 4,3700 | 4,5900 | 4,3300 | 4,4800 | 4,4800 | 1.238.500 |
15 mar 2024 | 4,5000 | 4,5200 | 4,3000 | 4,3200 | 4,3200 | 1.299.900 |
14 mar 2024 | 4,7000 | 4,7000 | 4,3700 | 4,4200 | 4,4200 | 1.958.000 |
13 mar 2024 | 4,6500 | 5,0500 | 4,6200 | 4,9700 | 4,9700 | 2.851.400 |
12 mar 2024 | 4,5000 | 4,7200 | 4,4100 | 4,6900 | 4,6900 | 1.843.900 |
11 mar 2024 | 4,2000 | 4,4800 | 4,1800 | 4,4100 | 4,4100 | 1.569.300 |
08 mar 2024 | 4,1200 | 4,2300 | 4,0900 | 4,1300 | 4,1300 | 501.900 |
07 mar 2024 | 4,1700 | 4,1700 | 4,0650 | 4,1400 | 4,1400 | 551.700 |
06 mar 2024 | 4,1900 | 4,3200 | 4,1700 | 4,2100 | 4,2100 | 1.142.400 |
05 mar 2024 | 4,0600 | 4,1500 | 4,0150 | 4,0900 | 4,0900 | 667.000 |
04 mar 2024 | 4,3100 | 4,3100 | 4,0200 | 4,1500 | 4,1500 | 1.548.200 |
01 mar 2024 | 4,0700 | 4,4000 | 4,0500 | 4,3200 | 4,3200 | 1.663.500 |
29 feb 2024 | 4,0100 | 4,1100 | 3,9900 | 4,0200 | 4,0200 | 689.000 |
28 feb 2024 | 4,0000 | 4,0250 | 3,9010 | 3,9700 | 3,9700 | 590.100 |
27 feb 2024 | 3,9500 | 4,1300 | 3,8800 | 4,0800 | 4,0800 | 1.069.700 |
26 feb 2024 | 3,9000 | 3,9800 | 3,8800 | 3,9500 | 3,9500 | 456.400 |
23 feb 2024 | 4,0200 | 4,0200 | 3,9100 | 3,9300 | 3,9300 | 358.600 |
22 feb 2024 | 3,9500 | 3,9950 | 3,9100 | 3,9900 | 3,9900 | 447.400 |
21 feb 2024 | 4,0200 | 4,0300 | 3,8900 | 3,9100 | 3,9100 | 306.800 |
20 feb 2024 | 4,0000 | 4,0000 | 3,8550 | 3,8900 | 3,8900 | 711.100 |
16 feb 2024 | 4,0100 | 4,0900 | 4,0000 | 4,0300 | 4,0300 | 582.000 |
15 feb 2024 | 3,9900 | 4,0450 | 3,9000 | 3,9400 | 3,9400 | 561.400 |
14 feb 2024 | 3,8200 | 4,0550 | 3,8000 | 4,0300 | 4,0300 | 831.100 |
13 feb 2024 | 3,7800 | 3,8490 | 3,7100 | 3,7500 | 3,7500 | 456.800 |
12 feb 2024 | 3,8400 | 3,9700 | 3,8300 | 3,8800 | 3,8800 | 494.100 |
09 feb 2024 | 3,8200 | 3,8500 | 3,7600 | 3,8200 | 3,8200 | 418.600 |
08 feb 2024 | 3,7500 | 3,8300 | 3,7300 | 3,8000 | 3,8000 | 393.500 |
07 feb 2024 | 3,7200 | 3,8300 | 3,6600 | 3,7900 | 3,7900 | 836.400 |
06 feb 2024 | 3,7300 | 3,8500 | 3,7120 | 3,8200 | 3,8200 | 947.500 |
05 feb 2024 | 3,6900 | 3,7020 | 3,5650 | 3,5800 | 3,5800 | 746.300 |
02 feb 2024 | 3,7000 | 3,7650 | 3,6610 | 3,7000 | 3,7000 | 403.100 |
01 feb 2024 | 3,7500 | 3,8350 | 3,7000 | 3,7600 | 3,7600 | 554.800 |
31 gen 2024 | 3,7000 | 3,8500 | 3,7000 | 3,7300 | 3,7300 | 578.400 |
30 gen 2024 | 3,7500 | 3,8100 | 3,7400 | 3,7600 | 3,7600 | 475.800 |
29 gen 2024 | 3,8700 | 3,9000 | 3,7500 | 3,8800 | 3,8800 | 550.600 |
26 gen 2024 | 3,8300 | 3,9500 | 3,8300 | 3,9100 | 3,9100 | 746.800 |
25 gen 2024 | 4,3000 | 4,3200 | 3,7900 | 3,9200 | 3,9200 | 2.129.600 |
24 gen 2024 | 4,0100 | 4,0300 | 3,8550 | 3,9900 | 3,9900 | 1.305.400 |
23 gen 2024 | 3,8000 | 3,9600 | 3,7700 | 3,7900 | 3,7900 | 1.081.300 |
22 gen 2024 | 3,5000 | 3,7000 | 3,4300 | 3,6600 | 3,6600 | 1.234.000 |
19 gen 2024 | 3,5600 | 3,6500 | 3,5300 | 3,5900 | 3,5900 | 670.500 |
18 gen 2024 | 3,7000 | 3,7200 | 3,5900 | 3,6300 | 3,6300 | 812.800 |
17 gen 2024 | 3,4700 | 3,6600 | 3,4600 | 3,6600 | 3,6600 | 965.500 |
16 gen 2024 | 3,8000 | 3,8500 | 3,5550 | 3,6000 | 3,6000 | 1.558.000 |
12 gen 2024 | 3,9600 | 4,0000 | 3,8300 | 3,8600 | 3,8600 | 1.249.600 |
11 gen 2024 | 4,0700 | 4,0900 | 3,9300 | 3,9900 | 3,9900 | 639.200 |
10 gen 2024 | 4,0600 | 4,0720 | 4,0000 | 4,0100 | 4,0100 | 736.600 |
09 gen 2024 | 4,1100 | 4,1100 | 4,0600 | 4,0800 | 4,0800 | 604.800 |
08 gen 2024 | 4,1400 | 4,2130 | 4,1200 | 4,1700 | 4,1700 | 434.200 |
05 gen 2024 | 4,2200 | 4,2500 | 4,1900 | 4,2200 | 4,2200 | 450.400 |
04 gen 2024 | 4,2000 | 4,2800 | 4,1800 | 4,2600 | 4,2600 | 539.900 |
03 gen 2024 | 4,1000 | 4,2500 | 4,0700 | 4,2400 | 4,2400 | 955.200 |
02 gen 2024 | 4,3300 | 4,3800 | 4,0810 | 4,1250 | 4,1250 | 1.178.600 |
29 dic 2023 | 4,3200 | 4,4800 | 4,3200 | 4,4200 | 4,4200 | 1.156.100 |
28 dic 2023 | 4,2000 | 4,5200 | 4,1800 | 4,3200 | 4,3200 | 1.865.900 |
27 dic 2023 | 4,1100 | 4,1500 | 4,0800 | 4,1200 | 4,1200 | 630.300 |
26 dic 2023 | 4,1000 | 4,2250 | 4,0700 | 4,0900 | 4,0900 | 869.200 |
22 dic 2023 | 4,0700 | 4,1400 | 4,0550 | 4,0600 | 4,0600 | 659.000 |
21 dic 2023 | 4,1600 | 4,1600 | 4,0600 | 4,1500 | 4,1500 | 507.800 |
20 dic 2023 | 4,1500 | 4,1690 | 4,0300 | 4,0300 | 4,0300 | 596.400 |
19 dic 2023 | 4,1300 | 4,2500 | 4,1120 | 4,2100 | 4,2100 | 779.300 |
18 dic 2023 | 4,2000 | 4,2200 | 4,0500 | 4,0600 | 4,0600 | 742.100 |
15 dic 2023 | 4,4100 | 4,4100 | 4,2300 | 4,2400 | 4,2400 | 652.900 |
14 dic 2023 | 4,2200 | 4,4500 | 4,2200 | 4,3300 | 4,3300 | 1.279.500 |
13 dic 2023 | 4,1500 | 4,2850 | 4,0450 | 4,2600 | 4,2600 | 1.295.200 |
12 dic 2023 | 4,3900 | 4,4000 | 4,1400 | 4,2100 | 4,2100 | 906.000 |
11 dic 2023 | 4,2700 | 4,4000 | 4,2500 | 4,3600 | 4,3600 | 652.600 |
08 dic 2023 | 4,2000 | 4,3400 | 4,1830 | 4,3200 | 4,3200 | 458.000 |
07 dic 2023 | 4,3200 | 4,3200 | 4,2000 | 4,2300 | 4,2300 | 578.700 |
06 dic 2023 | 4,2700 | 4,4100 | 4,2600 | 4,3150 | 4,3150 | 1.005.100 |
05 dic 2023 | 4,1800 | 4,2800 | 4,1300 | 4,2300 | 4,2300 | 1.051.000 |
04 dic 2023 | 4,3200 | 4,3400 | 4,2100 | 4,2800 | 4,2800 | 1.588.500 |
*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...