Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 4,5400 | 4,7400 | 4,5400 | 4,7400 | 4,7400 | 1.500 |
25 lug 2024 | 4,5600 | 4,6800 | 4,5600 | 4,6800 | 4,6800 | - |
24 lug 2024 | 4,6000 | 4,6800 | 4,6000 | 4,6400 | 4,6400 | - |
23 lug 2024 | 4,6200 | 4,7600 | 4,6200 | 4,7600 | 4,7600 | - |
22 lug 2024 | 4,6200 | 4,7200 | 4,6200 | 4,7000 | 4,7000 | - |
19 lug 2024 | 4,7800 | 4,8600 | 4,7600 | 4,8000 | 4,8000 | - |
18 lug 2024 | 4,9600 | 5,0500 | 4,9400 | 4,9400 | 4,9400 | - |
17 lug 2024 | 4,8400 | 4,9800 | 4,8200 | 4,9000 | 4,9000 | - |
16 lug 2024 | 4,8200 | 5,0000 | 4,8200 | 4,9400 | 4,9400 | - |
15 lug 2024 | 4,7400 | 4,8800 | 4,7400 | 4,8600 | 4,8600 | - |
12 lug 2024 | 4,7800 | 4,9000 | 4,7800 | 4,8000 | 4,8000 | - |
11 lug 2024 | 4,5800 | 4,8400 | 4,5800 | 4,8200 | 4,8200 | - |
10 lug 2024 | 4,5600 | 4,6600 | 4,5600 | 4,6600 | 4,6600 | - |
09 lug 2024 | 4,5800 | 4,7000 | 4,5800 | 4,7000 | 4,7000 | - |
08 lug 2024 | 4,6400 | 4,7400 | 4,6400 | 4,6400 | 4,6400 | - |
05 lug 2024 | 4,7400 | 4,7400 | 4,6800 | 4,6800 | 4,6800 | - |
04 lug 2024 | 4,7400 | 4,7600 | 4,7400 | 4,7400 | 4,7400 | - |
03 lug 2024 | 4,7200 | 4,8600 | 4,7200 | 4,7400 | 4,7400 | - |
02 lug 2024 | 4,7600 | 4,7800 | 4,6000 | 4,7000 | 4,7000 | - |
01 lug 2024 | 4,9600 | 4,9600 | 4,7800 | 4,7800 | 4,7800 | - |
28 giu 2024 | 4,7000 | 4,9000 | 4,7000 | 4,8200 | 4,8200 | - |
27 giu 2024 | 4,6200 | 4,7400 | 4,6200 | 4,7200 | 4,7200 | - |
26 giu 2024 | 4,7200 | 4,8400 | 4,7200 | 4,7400 | 4,7400 | - |
25 giu 2024 | 4,6800 | 4,7800 | 4,6800 | 4,7800 | 4,7800 | - |
24 giu 2024 | 4,6200 | 4,7800 | 4,6200 | 4,7800 | 4,7800 | - |
21 giu 2024 | 4,5400 | 4,7600 | 4,5400 | 4,7600 | 4,7600 | - |
20 giu 2024 | 4,5400 | 4,6600 | 4,5400 | 4,6600 | 4,6600 | - |
19 giu 2024 | 4,5400 | 4,5400 | 4,5200 | 4,5200 | 4,5200 | - |
18 giu 2024 | 4,5800 | 4,6800 | 4,5600 | 4,6000 | 4,6000 | - |
17 giu 2024 | 4,5600 | 4,7400 | 4,5600 | 4,7400 | 4,7400 | - |
14 giu 2024 | 4,6200 | 4,6400 | 4,6000 | 4,6000 | 4,6000 | - |
13 giu 2024 | 4,5200 | 4,6400 | 4,5200 | 4,6400 | 4,6400 | - |
12 giu 2024 | 4,5800 | 4,8000 | 4,5800 | 4,6800 | 4,6800 | - |
11 giu 2024 | 4,6000 | 4,6800 | 4,6000 | 4,6600 | 4,6600 | - |
10 giu 2024 | 4,6000 | 4,7400 | 4,5800 | 4,7000 | 4,7000 | - |
07 giu 2024 | 4,6600 | 4,7000 | 4,6400 | 4,6800 | 4,6800 | - |
06 giu 2024 | 4,8400 | 4,8800 | 4,8000 | 4,8000 | 4,8000 | - |
05 giu 2024 | 4,7400 | 4,9400 | 4,7400 | 4,9400 | 4,9400 | - |
04 giu 2024 | 4,8200 | 4,9200 | 4,8200 | 4,9000 | 4,9000 | - |
03 giu 2024 | 4,5200 | 4,9200 | 4,5200 | 4,9200 | 4,9200 | - |
31 mag 2024 | 4,3200 | 4,6800 | 4,3200 | 4,6000 | 4,6000 | - |
30 mag 2024 | 4,3000 | 4,4200 | 4,2800 | 4,4200 | 4,4200 | - |
29 mag 2024 | 4,2800 | 4,4400 | 4,2800 | 4,4400 | 4,4400 | - |
28 mag 2024 | 4,2200 | 4,2800 | 4,2200 | 4,2800 | 4,2800 | - |
27 mag 2024 | 4,2200 | 4,2200 | 4,2000 | 4,2200 | 4,2200 | - |
24 mag 2024 | 4,2000 | 4,3000 | 4,2000 | 4,3000 | 4,3000 | - |
23 mag 2024 | 4,2600 | 4,3400 | 4,2600 | 4,2800 | 4,2800 | - |
22 mag 2024 | 4,2600 | 4,3800 | 4,2600 | 4,2800 | 4,2800 | - |
21 mag 2024 | 4,3200 | 4,4600 | 4,3200 | 4,3800 | 4,3800 | - |
20 mag 2024 | 4,3200 | 4,5000 | 4,3200 | 4,5000 | 4,5000 | - |
17 mag 2024 | 4,3000 | 4,5000 | 4,3000 | 4,5000 | 4,5000 | - |
16 mag 2024 | 4,2400 | 4,4000 | 4,2400 | 4,4000 | 4,4000 | - |
15 mag 2024 | 4,3000 | 4,3400 | 4,3000 | 4,3400 | 4,3400 | - |
14 mag 2024 | 4,5000 | 4,5000 | 4,3800 | 4,3800 | 4,3800 | - |
13 mag 2024 | 4,2000 | 4,6600 | 4,2000 | 4,6600 | 4,6600 | - |
10 mag 2024 | 4,2800 | 4,3000 | 4,2400 | 4,2800 | 4,2800 | - |
09 mag 2024 | 4,2000 | 4,3000 | 4,2000 | 4,3000 | 4,3000 | - |
08 mag 2024 | 4,2000 | 4,3400 | 4,2000 | 4,3400 | 4,3400 | - |
07 mag 2024 | 4,3800 | 4,5600 | 4,2600 | 4,2600 | 4,2600 | - |
06 mag 2024 | 4,3800 | 4,6000 | 4,3800 | 4,6000 | 4,6000 | - |
03 mag 2024 | 3,7200 | 4,5400 | 3,7200 | 4,5400 | 4,5400 | - |
02 mag 2024 | 3,2800 | 3,4600 | 3,2800 | 3,4600 | 3,4600 | - |
30 apr 2024 | 3,2600 | 3,3600 | 3,2400 | 3,3600 | 3,3600 | - |
29 apr 2024 | 3,1600 | 3,3000 | 3,1600 | 3,3000 | 3,3000 | - |
26 apr 2024 | 3,1400 | 3,2400 | 3,1400 | 3,2000 | 3,2000 | - |
25 apr 2024 | 3,1600 | 3,1800 | 3,1400 | 3,1800 | 3,1800 | - |
24 apr 2024 | 3,1600 | 3,2200 | 3,1600 | 3,2200 | 3,2200 | - |
23 apr 2024 | 3,0800 | 3,1800 | 3,0600 | 3,1800 | 3,1800 | - |
22 apr 2024 | 3,2200 | 3,2800 | 3,1800 | 3,1800 | 3,1800 | - |
19 apr 2024 | 3,1400 | 3,2600 | 3,1400 | 3,2600 | 3,2600 | - |
18 apr 2024 | 3,1400 | 3,3000 | 3,1200 | 3,2000 | 3,2000 | - |
17 apr 2024 | 3,1600 | 3,2800 | 3,1600 | 3,2400 | 3,2400 | - |
16 apr 2024 | 3,2800 | 3,3000 | 3,2600 | 3,2600 | 3,2600 | - |
15 apr 2024 | 3,3400 | 3,3400 | 3,3000 | 3,3000 | 3,3000 | - |
12 apr 2024 | 3,3200 | 3,4400 | 3,3200 | 3,4000 | 3,4000 | - |
11 apr 2024 | 3,3400 | 3,5000 | 3,3400 | 3,5000 | 3,5000 | - |
10 apr 2024 | 3,4400 | 3,4400 | 3,3600 | 3,3600 | 3,3600 | - |
09 apr 2024 | 3,4800 | 3,6000 | 3,4400 | 3,4400 | 3,4400 | - |
08 apr 2024 | 3,3200 | 3,5600 | 3,3200 | 3,5600 | 3,5600 | - |
05 apr 2024 | 3,3000 | 3,3600 | 3,2000 | 3,3600 | 3,3600 | - |
04 apr 2024 | 3,2000 | 3,3600 | 3,1800 | 3,3200 | 3,3200 | - |
03 apr 2024 | 3,1000 | 3,2000 | 3,1000 | 3,2000 | 3,2000 | - |
02 apr 2024 | 3,3000 | 3,3000 | 3,2200 | 3,2200 | 3,2200 | - |
28 mar 2024 | 3,2800 | 3,3800 | 3,2800 | 3,3200 | 3,3200 | - |
27 mar 2024 | 3,1600 | 3,2200 | 3,1600 | 3,2000 | 3,2000 | - |
26 mar 2024 | 2,9000 | 3,1800 | 2,9000 | 3,1800 | 3,1800 | - |
25 mar 2024 | 2,8400 | 2,9200 | 2,8400 | 2,9000 | 2,9000 | - |
22 mar 2024 | 2,9600 | 2,9600 | 2,8800 | 2,8800 | 2,8800 | - |
21 mar 2024 | 2,8600 | 2,9400 | 2,8600 | 2,9400 | 2,9400 | - |
20 mar 2024 | 2,7600 | 2,8200 | 2,7600 | 2,8200 | 2,8200 | - |
19 mar 2024 | 2,7600 | 2,8400 | 2,7600 | 2,8000 | 2,8000 | - |
18 mar 2024 | 2,7600 | 2,8200 | 2,7600 | 2,8000 | 2,8000 | - |
15 mar 2024 | 2,8800 | 2,8800 | 2,6600 | 2,7200 | 2,7200 | - |
14 mar 2024 | 2,7600 | 2,8800 | 2,7600 | 2,8600 | 2,8600 | - |
13 mar 2024 | 3,1400 | 3,1400 | 2,8200 | 2,8200 | 2,8200 | - |
12 mar 2024 | 3,1800 | 3,2000 | 3,1600 | 3,1600 | 3,1600 | - |
11 mar 2024 | 3,1400 | 3,2200 | 3,1400 | 3,2000 | 3,2000 | - |
08 mar 2024 | 3,1600 | 3,3000 | 3,1600 | 3,2200 | 3,2200 | - |
07 mar 2024 | 3,1000 | 3,2600 | 3,1000 | 3,2600 | 3,2600 | - |
06 mar 2024 | 3,2800 | 3,3200 | 3,2600 | 3,2600 | 3,2600 | - |
*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...