Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 8.100 |
01 mag 2024 | 3,8600 | 3,8600 | 3,6300 | 3,7500 | 3,7500 | 4.400 |
30 apr 2024 | 3,8500 | 3,9500 | 3,6400 | 3,6400 | 3,6400 | 1.100 |
29 apr 2024 | 3,9300 | 3,9400 | 3,8500 | 3,9400 | 3,9400 | 10.000 |
26 apr 2024 | 3,7000 | 3,9300 | 3,7000 | 3,9300 | 3,9300 | 34.100 |
25 apr 2024 | 3,6000 | 3,9300 | 3,6000 | 3,8000 | 3,8000 | 11.500 |
24 apr 2024 | 3,9000 | 3,9700 | 3,6100 | 3,9700 | 3,9700 | 2.300 |
23 apr 2024 | 3,6000 | 3,8000 | 3,5500 | 3,8000 | 3,8000 | 12.700 |
22 apr 2024 | 3,5500 | 3,7700 | 3,5500 | 3,6500 | 3,6500 | 7.500 |
19 apr 2024 | 3,7500 | 3,7500 | 3,5000 | 3,5000 | 3,5000 | 1.300 |
18 apr 2024 | 3,7000 | 3,7900 | 3,7000 | 3,7600 | 3,7600 | 502.200 |
17 apr 2024 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 8.800 |
16 apr 2024 | 3,8700 | 3,9500 | 3,6700 | 3,6700 | 3,6700 | 45.500 |
15 apr 2024 | 3,8700 | 3,9400 | 3,8700 | 3,8700 | 3,8700 | 2.800 |
12 apr 2024 | 3,9000 | 3,9600 | 3,9000 | 3,9600 | 3,9600 | 1.900 |
11 apr 2024 | 4,0500 | 4,0600 | 3,9500 | 4,0600 | 4,0600 | 3.000 |
10 apr 2024 | 4,0500 | 4,0500 | 3,9000 | 3,9500 | 3,9500 | 1.700 |
09 apr 2024 | 4,0700 | 4,0700 | 3,9500 | 4,0000 | 4,0000 | 45.300 |
08 apr 2024 | 4,2000 | 4,2000 | 3,9900 | 3,9900 | 3,9900 | 5.100 |
05 apr 2024 | 3,9000 | 4,0500 | 3,9000 | 4,0500 | 4,0500 | 15.100 |
04 apr 2024 | 3,9600 | 4,0200 | 3,9500 | 3,9500 | 3,9500 | 20.100 |
03 apr 2024 | 4,0400 | 4,0800 | 4,0200 | 4,0200 | 4,0200 | 19.700 |
02 apr 2024 | 4,0900 | 4,0900 | 3,9100 | 4,0000 | 4,0000 | 8.200 |
01 apr 2024 | 4,1000 | 4,1000 | 3,9500 | 3,9500 | 3,9500 | 13.400 |
28 mar 2024 | 4,0700 | 4,0900 | 4,0400 | 4,0400 | 4,0400 | 9.700 |
27 mar 2024 | 4,0000 | 4,0700 | 4,0000 | 4,0700 | 4,0700 | 8.100 |
26 mar 2024 | 3,9900 | 4,0200 | 3,9100 | 3,9700 | 3,9700 | 22.600 |
25 mar 2024 | 4,0100 | 4,0500 | 4,0000 | 4,0500 | 4,0500 | 7.200 |
22 mar 2024 | 4,0600 | 4,0600 | 3,9100 | 3,9100 | 3,9100 | 5.700 |
21 mar 2024 | 3,9500 | 4,0600 | 3,9500 | 4,0500 | 4,0500 | 14.500 |
20 mar 2024 | 3,9200 | 4,0000 | 3,8800 | 4,0000 | 4,0000 | 115.300 |
19 mar 2024 | 3,9100 | 3,9100 | 3,9000 | 3,9000 | 3,9000 | 23.600 |
18 mar 2024 | 3,9500 | 3,9900 | 3,9500 | 3,9500 | 3,9500 | 12.800 |
15 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 1.000 |
14 mar 2024 | 4,0000 | 4,0300 | 3,9500 | 4,0000 | 4,0000 | 13.900 |
13 mar 2024 | 4,0000 | 4,0400 | 4,0000 | 4,0400 | 4,0400 | 400 |
12 mar 2024 | 3,9500 | 4,0000 | 3,9500 | 3,9900 | 3,9900 | 220.200 |
11 mar 2024 | 3,9800 | 3,9800 | 3,9300 | 3,9600 | 3,9600 | 12.400 |
08 mar 2024 | 4,0000 | 4,0000 | 3,9600 | 4,0000 | 4,0000 | 151.400 |
07 mar 2024 | 3,9600 | 4,0300 | 3,9600 | 4,0100 | 4,0100 | 1.200 |
06 mar 2024 | 4,0000 | 4,0300 | 4,0000 | 4,0000 | 4,0000 | 16.700 |
05 mar 2024 | 3,9400 | 4,1000 | 3,9100 | 3,9300 | 3,9300 | 21.400 |
04 mar 2024 | 4,0000 | 4,0000 | 3,9400 | 3,9600 | 3,9600 | 8.400 |
01 mar 2024 | 3,8800 | 3,9400 | 3,8800 | 3,9400 | 3,9400 | 5.200 |
29 feb 2024 | 4,0000 | 4,0300 | 3,9800 | 4,0300 | 4,0300 | 30.500 |
28 feb 2024 | 3,9500 | 4,1700 | 3,9500 | 4,0300 | 4,0300 | 15.200 |
27 feb 2024 | 4,0400 | 4,0700 | 3,9800 | 3,9800 | 3,9800 | 13.300 |
26 feb 2024 | 4,0600 | 4,0600 | 4,0000 | 4,0400 | 4,0400 | 21.900 |
23 feb 2024 | 4,0300 | 4,0600 | 3,9600 | 4,0600 | 4,0600 | 38.400 |
22 feb 2024 | 3,9500 | 4,0600 | 3,9500 | 4,0500 | 4,0500 | 1.500 |
21 feb 2024 | 3,9100 | 4,0300 | 3,9100 | 4,0200 | 4,0200 | 5.200 |
20 feb 2024 | 4,0000 | 4,1800 | 4,0000 | 4,0100 | 4,0100 | 11.000 |
16 feb 2024 | 3,8500 | 4,0500 | 3,8500 | 3,8900 | 3,8900 | 9.800 |
15 feb 2024 | 4,0700 | 4,0900 | 4,0400 | 4,0700 | 4,0700 | 82.200 |
14 feb 2024 | 4,2200 | 4,2200 | 4,1100 | 4,1100 | 4,1100 | 10.200 |
13 feb 2024 | 4,1300 | 4,1300 | 4,0700 | 4,1100 | 4,1100 | 4.300 |
12 feb 2024 | 4,1800 | 4,2000 | 4,1600 | 4,1600 | 4,1600 | 17.800 |
09 feb 2024 | 4,2000 | 4,2700 | 4,1000 | 4,2700 | 4,2700 | 4.500 |
08 feb 2024 | 4,2400 | 4,2600 | 4,1700 | 4,2000 | 4,2000 | 121.900 |
07 feb 2024 | 4,2800 | 4,2800 | 4,1800 | 4,1800 | 4,1800 | 17.500 |
06 feb 2024 | 4,2000 | 4,2900 | 4,2000 | 4,2500 | 4,2500 | 25.500 |
05 feb 2024 | 4,1300 | 4,2000 | 4,1300 | 4,1700 | 4,1700 | 15.200 |
02 feb 2024 | 4,2200 | 4,2200 | 4,1600 | 4,1600 | 4,1600 | 13.300 |
01 feb 2024 | 4,2000 | 4,2500 | 4,0500 | 4,2200 | 4,2200 | 24.600 |
31 gen 2024 | 4,1500 | 4,1800 | 4,1100 | 4,1800 | 4,1800 | 13.700 |
30 gen 2024 | 4,2500 | 4,2500 | 4,0500 | 4,0500 | 4,0500 | 1.500 |
29 gen 2024 | 4,0800 | 4,1400 | 3,9500 | 4,0400 | 4,0400 | 55.200 |
26 gen 2024 | 3,9500 | 4,1100 | 3,9500 | 4,0500 | 4,0500 | 3.600 |
25 gen 2024 | 4,1100 | 4,1100 | 3,8100 | 3,9500 | 3,9500 | 1.300 |
24 gen 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 300 |
23 gen 2024 | 3,8800 | 3,9000 | 3,8000 | 3,8000 | 3,8000 | 16.800 |
22 gen 2024 | 3,9500 | 3,9800 | 3,8500 | 3,8500 | 3,8500 | 96.900 |
19 gen 2024 | 3,9500 | 4,0400 | 3,9500 | 4,0200 | 4,0200 | 1.300 |
18 gen 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 1.075.000 |
17 gen 2024 | 3,9500 | 4,0400 | 3,9500 | 3,9500 | 3,9500 | 2.900 |
16 gen 2024 | 4,1800 | 4,1800 | 3,9500 | 4,1100 | 4,1100 | 7.500 |
12 gen 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 5.400 |
11 gen 2024 | 3,9600 | 4,1500 | 3,9600 | 4,1500 | 4,1500 | 152.400 |
10 gen 2024 | 3,8700 | 4,1000 | 3,8700 | 4,0300 | 4,0300 | 5.200 |
09 gen 2024 | 4,1000 | 4,1000 | 4,0200 | 4,0200 | 4,0200 | 400 |
08 gen 2024 | 4,0100 | 4,1700 | 4,0100 | 4,1400 | 4,1400 | 16.200 |
05 gen 2024 | 4,0900 | 4,2500 | 4,0900 | 4,1200 | 4,1200 | 23.900 |
04 gen 2024 | 4,1300 | 4,1300 | 4,0500 | 4,0500 | 4,0500 | 245.300 |
03 gen 2024 | 4,2200 | 4,2200 | 4,1100 | 4,1100 | 4,1100 | 11.300 |
02 gen 2024 | 4,2300 | 4,2300 | 4,1500 | 4,1500 | 4,1500 | 4.600 |
29 dic 2023 | 4,1800 | 4,1900 | 4,1500 | 4,1900 | 4,1900 | 10.800 |
28 dic 2023 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 200 |
27 dic 2023 | 4,2000 | 4,2500 | 4,1300 | 4,2500 | 4,2500 | 42.500 |
26 dic 2023 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 800 |
22 dic 2023 | 4,0400 | 4,2100 | 4,0400 | 4,0800 | 4,0800 | 56.900 |
21 dic 2023 | 4,1000 | 4,1500 | 4,0500 | 4,1200 | 4,1200 | 17.900 |
20 dic 2023 | 4,2000 | 4,2000 | 4,1400 | 4,2000 | 4,2000 | 7.400 |
19 dic 2023 | 4,1000 | 4,2000 | 4,0700 | 4,2000 | 4,2000 | 14.900 |
18 dic 2023 | 4,0500 | 4,0700 | 4,0500 | 4,0700 | 4,0700 | 3.000 |
15 dic 2023 | 4,0800 | 4,0900 | 3,9300 | 4,0100 | 4,0100 | 11.000 |
14 dic 2023 | 3,8800 | 4,0600 | 3,8800 | 4,0000 | 4,0000 | 32.100 |
13 dic 2023 | 3,7500 | 3,9500 | 3,7400 | 3,9000 | 3,9000 | 17.600 |
12 dic 2023 | 3,8700 | 3,8800 | 3,7900 | 3,7900 | 3,7900 | 2.400 |
11 dic 2023 | 3,8000 | 3,8000 | 3,7900 | 3,7900 | 3,7900 | 9.200 |
08 dic 2023 | 3,7800 | 3,8200 | 3,7300 | 3,7300 | 3,7300 | 36.600 |
*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...