Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 4,7480 | 4,8560 | 4,7290 | 4,8200 | 4,8200 | - |
26 apr 2024 | 4,7740 | 4,8520 | 4,7440 | 4,7730 | 4,7730 | - |
25 apr 2024 | 4,7650 | 4,7940 | 4,7320 | 4,7650 | 4,7650 | - |
24 apr 2024 | 4,7460 | 4,7700 | 4,7310 | 4,7470 | 4,7470 | - |
23 apr 2024 | 4,7420 | 4,7550 | 4,7090 | 4,7420 | 4,7420 | - |
22 apr 2024 | 4,7360 | 4,7650 | 4,7340 | 4,7370 | 4,7370 | - |
19 apr 2024 | 4,7440 | 4,7460 | 4,4890 | 4,7440 | 4,7440 | - |
18 apr 2024 | 4,7390 | 4,7580 | 4,7160 | 4,7400 | 4,7400 | - |
17 apr 2024 | 4,7580 | 4,7590 | 4,7320 | 4,7580 | 4,7580 | - |
16 apr 2024 | 4,7550 | 4,7640 | 4,7470 | 4,7520 | 4,7520 | - |
15 apr 2024 | 4,7220 | 4,7660 | 4,6740 | 4,7290 | 4,7290 | - |
12 apr 2024 | 4,6970 | 4,7440 | 4,5620 | 4,6970 | 4,6970 | - |
11 apr 2024 | 4,7340 | 4,7460 | 4,7260 | 4,7350 | 4,7350 | - |
10 apr 2024 | 4,7040 | 4,7350 | 4,6980 | 4,7050 | 4,7050 | - |
09 apr 2024 | 4,7180 | 4,7250 | 4,6930 | 4,7140 | 4,7140 | - |
08 apr 2024 | 4,7230 | 4,7460 | 4,7020 | 4,7020 | 4,7020 | - |
05 apr 2024 | 4,7300 | 4,7510 | 4,7070 | 4,7300 | 4,7300 | - |
04 apr 2024 | 4,7390 | 4,7600 | 4,7210 | 4,7390 | 4,7390 | - |
03 apr 2024 | 4,7070 | 4,7570 | 4,6940 | 4,7070 | 4,7070 | - |
02 apr 2024 | 4,6840 | 4,7370 | 4,6830 | 4,6900 | 4,6900 | - |
01 apr 2024 | 4,6680 | 4,7420 | 4,6530 | 4,6580 | 4,6580 | - |
29 mar 2024 | 4,6450 | 4,6690 | 4,6210 | 4,6450 | 4,6450 | - |
28 mar 2024 | 4,6820 | 4,6900 | 4,6580 | 4,6820 | 4,6820 | - |
27 mar 2024 | 4,7010 | 4,7140 | 4,6820 | 4,7010 | 4,7010 | - |
26 mar 2024 | 4,7050 | 4,7100 | 4,6900 | 4,7040 | 4,7040 | - |
25 mar 2024 | 4,6950 | 4,7160 | 4,6880 | 4,6940 | 4,6940 | - |
22 mar 2024 | 4,7130 | 4,7400 | 4,6950 | 4,7120 | 4,7120 | - |
21 mar 2024 | 4,6400 | 4,7680 | 4,6130 | 4,6220 | 4,6220 | - |
20 mar 2024 | 4,6600 | 4,6860 | 4,6580 | 4,6560 | 4,6560 | - |
19 mar 2024 | 4,6110 | 4,6630 | 4,5930 | 4,6100 | 4,6100 | - |
18 mar 2024 | 4,6020 | 4,6220 | 4,5920 | 4,6050 | 4,6050 | - |
15 mar 2024 | 4,6040 | 4,6330 | 4,4500 | 4,6030 | 4,6030 | - |
14 mar 2024 | 4,5930 | 4,6170 | 4,5650 | 4,5940 | 4,5940 | - |
13 mar 2024 | 4,5620 | 4,6120 | 4,4390 | 4,5630 | 4,5630 | - |
12 mar 2024 | 4,5790 | 4,6160 | 4,5710 | 4,5790 | 4,5790 | - |
11 mar 2024 | 4,5820 | 4,5960 | 4,5690 | 4,5810 | 4,5810 | - |
08 mar 2024 | 4,6280 | 4,6360 | 4,5830 | 4,6280 | 4,6280 | - |
07 mar 2024 | 4,6920 | 4,6920 | 4,6140 | 4,6930 | 4,6930 | - |
06 mar 2024 | 4,7290 | 4,7310 | 4,6890 | 4,7310 | 4,7310 | - |
05 mar 2024 | 4,7500 | 4,7670 | 4,6990 | 4,7640 | 4,7640 | - |
04 mar 2024 | 4,7760 | 4,7870 | 4,6290 | 4,7780 | 4,7780 | - |
01 mar 2024 | 4,7930 | 4,8090 | 4,7390 | 4,7930 | 4,7930 | - |
29 feb 2024 | 4,8240 | 4,8240 | 4,7710 | 4,8240 | 4,8240 | - |
28 feb 2024 | 4,8310 | 4,8360 | 4,7530 | 4,8300 | 4,8300 | - |
27 feb 2024 | 4,8360 | 4,8370 | 4,7720 | 4,8340 | 4,8340 | - |
26 feb 2024 | 4,8380 | 4,8460 | 4,7610 | 4,8380 | 4,8380 | - |
23 feb 2024 | 4,8400 | 4,8500 | 4,8260 | 4,8400 | 4,8400 | - |
22 feb 2024 | 4,8450 | 4,8610 | 4,8110 | 4,8450 | 4,8450 | - |
21 feb 2024 | 4,8490 | 4,8540 | 4,8160 | 4,8480 | 4,8480 | - |
20 feb 2024 | 4,8660 | 4,8710 | 4,8420 | 4,8660 | 4,8660 | - |
19 feb 2024 | 4,8620 | 4,8650 | 4,8220 | 4,8600 | 4,8600 | - |
16 feb 2024 | 4,8640 | 4,8860 | 4,8640 | 4,8640 | 4,8640 | - |
15 feb 2024 | 4,8940 | 4,8940 | 4,8310 | 4,8930 | 4,8930 | - |
14 feb 2024 | 4,9030 | 4,9040 | 4,8680 | 4,9040 | 4,9040 | - |
13 feb 2024 | 4,8620 | 4,9060 | 4,8530 | 4,8620 | 4,8620 | - |
12 feb 2024 | 4,8540 | 4,8670 | 4,8460 | 4,8550 | 4,8550 | - |
09 feb 2024 | 4,8620 | 4,8740 | 4,8470 | 4,8620 | 4,8620 | - |
08 feb 2024 | 4,8360 | 4,8840 | 4,8000 | 4,8360 | 4,8360 | - |
07 feb 2024 | 4,8300 | 4,8450 | 4,8160 | 4,8300 | 4,8300 | - |
06 feb 2024 | 4,8580 | 4,8660 | 4,7870 | 4,8580 | 4,8580 | - |
05 feb 2024 | 4,8000 | 4,8730 | 4,7990 | 4,8110 | 4,8110 | - |
02 feb 2024 | 4,7970 | 4,8770 | 4,6990 | 4,8090 | 4,8090 | - |
01 feb 2024 | 4,8390 | 4,8440 | 4,8080 | 4,8390 | 4,8390 | - |
31 gen 2024 | 4,8490 | 4,8710 | 4,8090 | 4,8520 | 4,8520 | - |
30 gen 2024 | 4,8570 | 4,8720 | 4,8300 | 4,8570 | 4,8570 | - |
29 gen 2024 | 4,8830 | 4,8870 | 4,8360 | 4,8820 | 4,8820 | - |
26 gen 2024 | 4,8730 | 4,8870 | 4,7630 | 4,8730 | 4,8730 | - |
25 gen 2024 | 4,8760 | 4,8850 | 4,8530 | 4,8760 | 4,8760 | - |
24 gen 2024 | 4,8930 | 4,8940 | 4,8500 | 4,8940 | 4,8940 | - |
23 gen 2024 | 4,8950 | 4,9080 | 4,7370 | 4,8930 | 4,8930 | - |
22 gen 2024 | 4,8980 | 4,9030 | 4,8760 | 4,8980 | 4,8980 | - |
19 gen 2024 | 4,9090 | 4,9280 | 4,8740 | 4,9100 | 4,9100 | - |
18 gen 2024 | 4,9130 | 4,9190 | 4,8770 | 4,9130 | 4,9130 | - |
17 gen 2024 | 4,8840 | 4,9290 | 4,8740 | 4,8870 | 4,8870 | - |
16 gen 2024 | 4,8400 | 4,8870 | 4,7890 | 4,8410 | 4,8410 | - |
15 gen 2024 | 4,8210 | 4,8480 | 4,8090 | 4,8210 | 4,8210 | - |
12 gen 2024 | 4,8240 | 4,8350 | 4,7820 | 4,8220 | 4,8220 | - |
11 gen 2024 | 4,8280 | 4,8790 | 4,8190 | 4,8580 | 4,8580 | - |
10 gen 2024 | 4,8120 | 4,8650 | 4,8120 | 4,8190 | 4,8190 | - |
09 gen 2024 | 4,8150 | 4,8240 | 4,7820 | 4,8160 | 4,8160 | - |
08 gen 2024 | 4,8380 | 4,8400 | 4,8060 | 4,8340 | 4,8340 | - |
05 gen 2024 | 4,8490 | 4,8910 | 4,8080 | 4,8490 | 4,8490 | - |
04 gen 2024 | 4,7990 | 4,8660 | 4,7650 | 4,7990 | 4,7990 | - |
03 gen 2024 | 4,7760 | 4,8260 | 4,7430 | 4,7760 | 4,7760 | - |
02 gen 2024 | 4,7540 | 4,7830 | 4,7450 | 4,7540 | 4,7540 | - |
01 gen 2024 | 4,6880 | 4,6880 | 4,6880 | 4,7610 | 4,7610 | - |
29 dic 2023 | 4,7640 | 4,8020 | 4,6260 | 4,7660 | 4,7660 | - |
28 dic 2023 | 4,8080 | 4,8150 | 4,7590 | 4,8060 | 4,8060 | - |
27 dic 2023 | 4,8530 | 4,8650 | 4,8020 | 4,8530 | 4,8530 | - |
26 dic 2023 | 4,8480 | 4,8600 | 4,7790 | 4,8440 | 4,8440 | - |
25 dic 2023 | 4,8560 | 4,8560 | 4,8440 | 4,8550 | 4,8550 | - |
22 dic 2023 | 4,8350 | 4,8850 | 4,8180 | 4,8480 | 4,8480 | - |
21 dic 2023 | 4,9260 | 4,9270 | 4,8580 | 4,9260 | 4,9260 | - |
20 dic 2023 | 4,9460 | 4,9500 | 4,9150 | 4,9450 | 4,9450 | - |
19 dic 2023 | 4,9080 | 4,9820 | 4,8860 | 4,9090 | 4,9090 | - |
18 dic 2023 | 4,8980 | 4,9250 | 4,8850 | 4,8980 | 4,8980 | - |
15 dic 2023 | 4,9000 | 4,9120 | 4,8650 | 4,9050 | 4,9050 | - |
14 dic 2023 | 4,9180 | 4,9180 | 4,8520 | 4,9130 | 4,9130 | - |
13 dic 2023 | 5,0000 | 5,0240 | 4,9870 | 4,9990 | 4,9990 | - |
12 dic 2023 | 5,0300 | 5,0320 | 4,9850 | 5,0350 | 5,0350 | - |
*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...