Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 4,6600 | 4,6650 | 4,6500 | 4,6550 | 4,6550 | - |
26 lug 2024 | 4,6605 | 4,6650 | 4,6510 | 4,6605 | 4,6605 | - |
25 lug 2024 | 4,6700 | 4,6701 | 4,6560 | 4,6700 | 4,6700 | - |
24 lug 2024 | 4,6770 | 4,6730 | 4,6698 | 4,6770 | 4,6770 | - |
23 lug 2024 | 4,6848 | 4,6800 | 4,6670 | 4,6848 | 4,6848 | - |
22 lug 2024 | 4,6850 | 4,6850 | 4,6775 | 4,6850 | 4,6850 | - |
19 lug 2024 | 4,6650 | 4,6850 | 4,6650 | 4,6650 | 4,6650 | - |
18 lug 2024 | 4,6610 | 4,6740 | 4,6580 | 4,6610 | 4,6610 | - |
17 lug 2024 | 4,6735 | 4,6750 | 4,6610 | 4,6735 | 4,6735 | - |
16 lug 2024 | 4,6690 | 4,6795 | 4,6690 | 4,6690 | 4,6690 | - |
15 lug 2024 | 4,6670 | 4,6760 | 4,6665 | 4,6670 | 4,6670 | - |
12 lug 2024 | 4,6895 | 4,6760 | 4,6620 | 4,6895 | 4,6895 | - |
11 lug 2024 | 4,6980 | 4,6928 | 4,6830 | 4,6980 | 4,6980 | - |
10 lug 2024 | 4,7050 | 4,7170 | 4,6980 | 4,7050 | 4,7050 | - |
09 lug 2024 | 4,7080 | 4,7110 | 4,7050 | 4,7080 | 4,7080 | - |
08 lug 2024 | 4,7080 | 4,7080 | 4,7080 | 4,7080 | 4,7080 | - |
05 lug 2024 | - | - | - | - | - | - |
04 lug 2024 | 4,7145 | 4,7190 | 4,7055 | 4,7145 | 4,7145 | - |
03 lug 2024 | 4,7165 | 4,7195 | 4,7125 | 4,7165 | 4,7165 | - |
02 lug 2024 | 4,7105 | 4,7200 | 4,7133 | 4,7105 | 4,7105 | - |
01 lug 2024 | 4,7150 | 4,7170 | 4,7105 | 4,7150 | 4,7150 | - |
28 giu 2024 | 4,7170 | 4,7200 | 4,7150 | 4,7170 | 4,7170 | - |
27 giu 2024 | 4,7100 | 4,7203 | 4,7145 | 4,7100 | 4,7100 | - |
26 giu 2024 | 4,7020 | 4,7130 | 4,7050 | 4,7020 | 4,7020 | - |
25 giu 2024 | 4,7090 | 4,7090 | 4,7000 | 4,7090 | 4,7090 | - |
24 giu 2024 | 4,7105 | 4,7145 | 4,7075 | 4,7105 | 4,7105 | - |
21 giu 2024 | 4,7080 | 4,7150 | 4,7025 | 4,7080 | 4,7080 | - |
20 giu 2024 | 4,7040 | 4,7100 | 4,7060 | 4,7040 | 4,7040 | - |
19 giu 2024 | 4,7120 | 4,7120 | 4,7035 | 4,7120 | 4,7120 | - |
18 giu 2024 | 4,7175 | 4,7150 | 4,7095 | 4,7175 | 4,7175 | - |
17 giu 2024 | 4,7170 | 4,7170 | 4,7170 | 4,7170 | 4,7170 | - |
14 giu 2024 | 4,7050 | 4,7170 | 4,7050 | 4,7050 | 4,7050 | - |
13 giu 2024 | 4,7150 | 4,7110 | 4,7015 | 4,7150 | 4,7150 | - |
12 giu 2024 | 4,7170 | 4,7170 | 4,7115 | 4,7170 | 4,7170 | - |
11 giu 2024 | 4,7185 | 4,7220 | 4,7155 | 4,7185 | 4,7185 | - |
10 giu 2024 | 4,6885 | 4,7195 | 4,7025 | 4,6885 | 4,6885 | - |
07 giu 2024 | 4,6920 | 4,6955 | 4,6870 | 4,6920 | 4,6920 | - |
06 giu 2024 | 4,6955 | 4,6975 | 4,6900 | 4,6955 | 4,6955 | - |
05 giu 2024 | 4,6995 | 4,6990 | 4,6935 | 4,6995 | 4,6995 | - |
04 giu 2024 | 4,7045 | 4,6995 | 4,6805 | 4,7045 | 4,7045 | - |
03 giu 2024 | 4,7045 | 4,7050 | 4,7045 | 4,7045 | 4,7045 | - |
31 mag 2024 | 4,7015 | 4,7060 | 4,6990 | 4,7015 | 4,7015 | - |
30 mag 2024 | 4,7030 | 4,7155 | 4,6990 | 4,7030 | 4,7030 | - |
29 mag 2024 | 4,6913 | 4,7050 | 4,6913 | 4,6913 | 4,6913 | - |
28 mag 2024 | 4,6945 | 4,6945 | 4,6875 | 4,6945 | 4,6945 | - |
27 mag 2024 | 4,7090 | 4,7100 | 4,6945 | 4,7090 | 4,7090 | - |
24 mag 2024 | 4,7020 | 4,7175 | 4,7070 | 4,7020 | 4,7020 | - |
23 mag 2024 | 4,6900 | 4,7155 | 4,6980 | 4,6900 | 4,6900 | - |
22 mag 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
21 mag 2024 | 4,6815 | 4,6935 | 4,6870 | 4,6815 | 4,6815 | - |
20 mag 2024 | 4,6850 | 4,6850 | 4,6815 | 4,6850 | 4,6850 | - |
17 mag 2024 | 4,6830 | 4,6850 | 4,6765 | 4,6830 | 4,6830 | - |
16 mag 2024 | 4,7045 | 4,6840 | 4,6750 | 4,7045 | 4,7045 | - |
15 mag 2024 | 4,7125 | 4,7070 | 4,6990 | 4,7125 | 4,7125 | - |
14 mag 2024 | 4,7295 | 4,7330 | 4,7093 | 4,7295 | 4,7295 | - |
13 mag 2024 | 4,7365 | 4,7460 | 4,7245 | 4,7365 | 4,7365 | - |
10 mag 2024 | 4,7305 | 4,7383 | 4,7275 | 4,7305 | 4,7305 | - |
09 mag 2024 | 4,7400 | 4,7445 | 4,7368 | 4,7400 | 4,7400 | - |
08 mag 2024 | 4,7355 | 4,7450 | 4,7385 | 4,7355 | 4,7355 | - |
07 mag 2024 | 4,7370 | 4,7410 | 4,7335 | 4,7370 | 4,7370 | - |
06 mag 2024 | 4,7375 | 4,7400 | 4,7340 | 4,7375 | 4,7375 | - |
03 mag 2024 | 4,7520 | 4,7520 | 4,7304 | 4,7520 | 4,7520 | - |
02 mag 2024 | 4,7700 | 4,7710 | 4,7490 | 4,7700 | 4,7700 | - |
01 mag 2024 | 4,7650 | 4,7650 | 4,7650 | 4,7650 | 4,7650 | - |
30 apr 2024 | 4,7630 | 4,7755 | 4,7640 | 4,7630 | 4,7630 | - |
29 apr 2024 | 4,7650 | 4,7750 | 4,7650 | 4,7650 | 4,7650 | - |
26 apr 2024 | 4,7750 | 4,7775 | 4,7635 | 4,7750 | 4,7750 | - |
25 apr 2024 | 4,7760 | 4,7830 | 4,7750 | 4,7760 | 4,7760 | - |
24 apr 2024 | 4,7775 | 4,7760 | 4,7725 | 4,7775 | 4,7775 | - |
23 apr 2024 | 4,7755 | 4,7785 | 4,7700 | 4,7755 | 4,7755 | - |
22 apr 2024 | 4,7810 | 4,7845 | 4,7730 | 4,7810 | 4,7810 | - |
19 apr 2024 | 4,7825 | 4,7885 | 4,7765 | 4,7825 | 4,7825 | - |
18 apr 2024 | 4,7905 | 4,7895 | 4,7700 | 4,7905 | 4,7905 | - |
17 apr 2024 | 4,7745 | 4,7910 | 4,7745 | 4,7745 | 4,7745 | - |
16 apr 2024 | 4,7765 | 4,7930 | 4,7765 | 4,7765 | 4,7765 | - |
15 apr 2024 | 4,7675 | 4,7765 | 4,7675 | 4,7675 | 4,7675 | - |
12 apr 2024 | 4,7455 | 4,7701 | 4,7645 | 4,7455 | 4,7455 | - |
11 apr 2024 | 4,7455 | 4,7455 | 4,7455 | 4,7455 | 4,7455 | - |
10 apr 2024 | 4,7455 | 4,7455 | 4,7455 | 4,7455 | 4,7455 | - |
09 apr 2024 | 4,7500 | 4,7510 | 4,7450 | 4,7500 | 4,7500 | - |
08 apr 2024 | 4,7450 | 4,7545 | 4,7475 | 4,7450 | 4,7450 | - |
05 apr 2024 | 4,7370 | 4,7450 | 4,7365 | 4,7370 | 4,7370 | - |
04 apr 2024 | 4,7525 | 4,7390 | 4,7350 | 4,7525 | 4,7525 | - |
03 apr 2024 | 4,7520 | 4,7550 | 4,7450 | 4,7520 | 4,7520 | - |
02 apr 2024 | 4,7270 | 4,7530 | 4,7315 | 4,7270 | 4,7270 | - |
01 apr 2024 | 4,7220 | 4,7275 | 4,7210 | 4,7220 | 4,7220 | - |
29 mar 2024 | 4,7305 | 4,7360 | 4,7180 | 4,7305 | 4,7305 | - |
28 mar 2024 | 4,7305 | 4,7305 | 4,7305 | 4,7305 | 4,7305 | - |
27 mar 2024 | 4,7190 | 4,7305 | 4,7215 | 4,7190 | 4,7190 | - |
26 mar 2024 | 4,7220 | 4,7230 | 4,7125 | 4,7220 | 4,7220 | - |
25 mar 2024 | 4,7350 | 4,7395 | 4,7215 | 4,7350 | 4,7350 | - |
22 mar 2024 | 4,7123 | 4,7400 | 4,7123 | 4,7123 | 4,7123 | - |
21 mar 2024 | 4,7385 | 4,7123 | 4,6959 | 4,7385 | 4,7385 | - |
20 mar 2024 | 4,7300 | 4,7380 | 4,7300 | 4,7300 | 4,7300 | - |
19 mar 2024 | 4,7160 | 4,7315 | 4,7160 | 4,7160 | 4,7160 | - |
18 mar 2024 | 4,7020 | 4,7190 | 4,7020 | 4,7020 | 4,7020 | - |
15 mar 2024 | 4,6860 | 4,9780 | 4,6915 | 4,6860 | 4,6860 | - |
14 mar 2024 | 4,6860 | 4,6875 | 4,6810 | 4,6860 | 4,6860 | - |
13 mar 2024 | 4,6751 | 4,6875 | 4,6750 | 4,6751 | 4,6751 | - |
12 mar 2024 | 4,6810 | 4,6800 | 4,6725 | 4,6810 | 4,6810 | - |
*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...