Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
22 mag 2024 | 3,8500 | 3,9300 | 3,7700 | 3,8800 | 3,8800 | 89.000 |
21 mag 2024 | 3,9100 | 3,9100 | 3,8000 | 3,8800 | 3,8800 | 128.600 |
20 mag 2024 | 3,9200 | 3,9500 | 3,8300 | 3,9000 | 3,9000 | 75.500 |
20 mag 2024 | 0.095 Dividendo |
17 mag 2024 | 3,9500 | 4,0500 | 3,9500 | 4,0000 | 3,9050 | 111.200 |
16 mag 2024 | 3,9900 | 4,0400 | 3,9500 | 3,9800 | 3,8855 | 84.000 |
15 mag 2024 | 4,0400 | 4,0400 | 3,9400 | 3,9700 | 3,8757 | 76.600 |
14 mag 2024 | 4,0200 | 4,0800 | 3,9200 | 3,9800 | 3,8855 | 95.500 |
13 mag 2024 | 4,0100 | 4,0900 | 3,9600 | 4,0000 | 3,9050 | 68.400 |
10 mag 2024 | 4,2100 | 4,2500 | 3,9900 | 4,0100 | 3,9148 | 88.200 |
09 mag 2024 | 4,1100 | 4,2400 | 4,1000 | 4,2000 | 4,1002 | 208.100 |
08 mag 2024 | 3,9500 | 4,1600 | 3,9500 | 4,0600 | 3,9636 | 204.900 |
07 mag 2024 | 4,1200 | 4,1300 | 3,8700 | 3,9500 | 3,8562 | 75.200 |
06 mag 2024 | 4,1300 | 4,1500 | 4,0950 | 4,1000 | 4,0026 | 35.900 |
03 mag 2024 | 4,2500 | 4,2550 | 4,0900 | 4,1300 | 4,0319 | 51.900 |
02 mag 2024 | 4,2800 | 4,2800 | 4,1700 | 4,2000 | 4,1002 | 100.200 |
01 mag 2024 | 4,2000 | 4,2800 | 4,0800 | 4,2100 | 4,1100 | 63.200 |
30 apr 2024 | 4,2700 | 4,2700 | 4,0600 | 4,2000 | 4,1002 | 98.300 |
29 apr 2024 | 4,0000 | 4,2900 | 4,0000 | 4,1900 | 4,0905 | 109.700 |
26 apr 2024 | 4,0300 | 4,1000 | 3,9500 | 3,9700 | 3,8757 | 46.000 |
25 apr 2024 | 4,1100 | 4,1100 | 3,9500 | 3,9700 | 3,8757 | 46.900 |
24 apr 2024 | 4,1700 | 4,3200 | 4,0500 | 4,1300 | 4,0319 | 42.700 |
23 apr 2024 | 4,3000 | 4,4500 | 4,1800 | 4,2000 | 4,1002 | 70.800 |
22 apr 2024 | 4,0400 | 4,3200 | 4,0400 | 4,2800 | 4,1783 | 69.700 |
19 apr 2024 | 3,6400 | 4,0600 | 3,6400 | 4,0400 | 3,9440 | 101.700 |
18 apr 2024 | 3,7700 | 3,8600 | 3,6900 | 3,6900 | 3,6024 | 118.900 |
17 apr 2024 | 4,1100 | 4,1100 | 3,7800 | 3,8000 | 3,7097 | 81.100 |
16 apr 2024 | 4,0900 | 4,1060 | 3,6500 | 3,9200 | 3,8269 | 264.300 |
15 apr 2024 | 4,3000 | 4,3800 | 4,0500 | 4,0700 | 3,9733 | 91.100 |
12 apr 2024 | 4,4100 | 4,5000 | 4,3100 | 4,3500 | 4,2467 | 54.400 |
11 apr 2024 | 4,5200 | 4,5300 | 4,4000 | 4,4100 | 4,3053 | 43.900 |
10 apr 2024 | 4,5600 | 4,6300 | 4,4500 | 4,5200 | 4,4127 | 59.600 |
09 apr 2024 | 4,6900 | 4,7900 | 4,6800 | 4,7000 | 4,5884 | 30.100 |
08 apr 2024 | 4,6100 | 4,7100 | 4,5500 | 4,6700 | 4,5591 | 44.400 |
05 apr 2024 | 4,6700 | 4,7000 | 4,5500 | 4,6100 | 4,5005 | 29.100 |
04 apr 2024 | 4,7600 | 4,7700 | 4,6050 | 4,6500 | 4,5396 | 34.300 |
03 apr 2024 | 4,7900 | 4,7900 | 4,6100 | 4,6800 | 4,5688 | 30.200 |
02 apr 2024 | 4,7800 | 4,8800 | 4,6000 | 4,8000 | 4,6860 | 46.400 |
01 apr 2024 | 4,8200 | 4,8500 | 4,6300 | 4,7900 | 4,6762 | 63.700 |
28 mar 2024 | 4,5100 | 4,8600 | 4,5000 | 4,8300 | 4,7153 | 118.100 |
27 mar 2024 | 4,5000 | 4,5300 | 4,4500 | 4,5100 | 4,4029 | 35.400 |
26 mar 2024 | 4,4400 | 4,5100 | 4,4400 | 4,4600 | 4,3541 | 37.800 |
26 mar 2024 | 0.095 Dividendo |
25 mar 2024 | 4,6300 | 4,6700 | 4,5900 | 4,6000 | 4,3980 | 51.900 |
22 mar 2024 | 4,5000 | 4,6500 | 4,4500 | 4,5800 | 4,3789 | 45.900 |
21 mar 2024 | 4,6900 | 4,7500 | 4,4900 | 4,6300 | 4,4267 | 70.600 |
20 mar 2024 | 4,7000 | 4,7250 | 4,5800 | 4,7000 | 4,4936 | 37.800 |
19 mar 2024 | 4,7900 | 4,7900 | 4,6500 | 4,6600 | 4,4554 | 34.200 |
18 mar 2024 | 4,8000 | 4,8000 | 4,7100 | 4,7500 | 4,5414 | 29.400 |
15 mar 2024 | 4,4500 | 4,9100 | 4,4500 | 4,9100 | 4,6944 | 174.600 |
14 mar 2024 | 4,9000 | 4,9600 | 4,6700 | 4,7300 | 4,5223 | 33.400 |
13 mar 2024 | 4,9000 | 4,9490 | 4,9000 | 4,9100 | 4,6944 | 16.700 |
12 mar 2024 | 4,9700 | 4,9900 | 4,8900 | 4,9000 | 4,6848 | 23.600 |
11 mar 2024 | 4,9000 | 5,1000 | 4,8900 | 4,9600 | 4,7422 | 59.700 |
08 mar 2024 | 4,8900 | 4,9900 | 4,7900 | 4,9800 | 4,7613 | 25.200 |
07 mar 2024 | 4,8100 | 4,8800 | 4,8050 | 4,8200 | 4,6083 | 15.400 |
06 mar 2024 | 4,7300 | 4,8600 | 4,6900 | 4,8400 | 4,6275 | 22.800 |
05 mar 2024 | 4,6800 | 4,8300 | 4,6600 | 4,6600 | 4,4554 | 62.600 |
04 mar 2024 | 4,6600 | 4,7200 | 4,6300 | 4,6600 | 4,4554 | 51.400 |
01 mar 2024 | 4,7200 | 4,7500 | 4,6400 | 4,6600 | 4,4554 | 36.000 |
29 feb 2024 | 4,8700 | 4,8860 | 4,6800 | 4,6800 | 4,4745 | 35.000 |
28 feb 2024 | 4,8600 | 4,8900 | 4,7610 | 4,8400 | 4,6275 | 38.400 |
27 feb 2024 | 4,9900 | 5,0700 | 4,8500 | 4,8700 | 4,6562 | 76.300 |
26 feb 2024 | 4,8500 | 4,9900 | 4,8500 | 4,9500 | 4,7326 | 38.500 |
23 feb 2024 | 4,8500 | 4,9000 | 4,8500 | 4,8500 | 4,6370 | 30.000 |
22 feb 2024 | 4,9400 | 4,9600 | 4,8100 | 4,8100 | 4,5988 | 50.200 |
21 feb 2024 | 4,9600 | 4,9600 | 4,8950 | 4,9400 | 4,7231 | 32.600 |
20 feb 2024 | 4,8700 | 4,9600 | 4,8700 | 4,9400 | 4,7231 | 33.000 |
16 feb 2024 | 5,0100 | 5,0100 | 4,9000 | 4,9200 | 4,7040 | 25.600 |
15 feb 2024 | 4,9600 | 5,1100 | 4,9500 | 5,0300 | 4,8091 | 34.000 |
14 feb 2024 | 4,8000 | 4,9500 | 4,8000 | 4,9200 | 4,7040 | 27.800 |
13 feb 2024 | 5,0400 | 5,0500 | 4,7300 | 4,7700 | 4,5605 | 59.100 |
12 feb 2024 | 4,9800 | 5,1600 | 4,9710 | 5,0500 | 4,8282 | 48.000 |
09 feb 2024 | 4,9700 | 5,1200 | 4,9700 | 5,0200 | 4,7996 | 21.500 |
08 feb 2024 | 4,9100 | 5,0500 | 4,8540 | 4,9700 | 4,7518 | 20.200 |
07 feb 2024 | 4,8400 | 4,9600 | 4,8000 | 4,8700 | 4,6562 | 44.600 |
06 feb 2024 | 4,9500 | 4,9650 | 4,8150 | 4,8400 | 4,6275 | 60.600 |
05 feb 2024 | 5,0200 | 5,0310 | 4,9200 | 4,9500 | 4,7326 | 27.800 |
02 feb 2024 | 5,0400 | 5,1200 | 4,9900 | 5,0600 | 4,8378 | 46.800 |
01 feb 2024 | 5,0500 | 5,0800 | 4,8600 | 5,0600 | 4,8378 | 51.800 |
31 gen 2024 | 5,1400 | 5,1600 | 5,0300 | 5,0600 | 4,8378 | 60.000 |
30 gen 2024 | 5,0700 | 5,1900 | 5,0700 | 5,1400 | 4,9143 | 65.800 |
29 gen 2024 | 5,0700 | 5,1200 | 5,0700 | 5,1100 | 4,8856 | 31.200 |
26 gen 2024 | 5,1000 | 5,1100 | 5,0800 | 5,0900 | 4,8665 | 11.800 |
25 gen 2024 | 5,0900 | 5,1100 | 5,0400 | 5,0600 | 4,8378 | 21.000 |
24 gen 2024 | 5,1200 | 5,1200 | 4,9900 | 5,0600 | 4,8378 | 46.400 |
23 gen 2024 | 5,1200 | 5,1200 | 5,0400 | 5,0800 | 4,8569 | 17.900 |
22 gen 2024 | 5,0600 | 5,1200 | 5,0600 | 5,1000 | 4,8760 | 39.500 |
19 gen 2024 | 5,0800 | 5,0800 | 5,0010 | 5,0500 | 4,8282 | 14.900 |
18 gen 2024 | 5,1200 | 5,1200 | 5,0100 | 5,0200 | 4,7996 | 19.000 |
17 gen 2024 | 5,1400 | 5,1800 | 5,0500 | 5,1200 | 4,8952 | 30.700 |
16 gen 2024 | 5,2000 | 5,2800 | 5,1500 | 5,1700 | 4,9430 | 32.500 |
12 gen 2024 | 5,2300 | 5,3850 | 5,1700 | 5,2000 | 4,9717 | 34.600 |
11 gen 2024 | 5,2400 | 5,2400 | 5,1300 | 5,2000 | 4,9717 | 43.700 |
10 gen 2024 | 5,3100 | 5,3200 | 5,2100 | 5,2400 | 5,0099 | 55.200 |
09 gen 2024 | 5,3200 | 5,3650 | 5,2700 | 5,3200 | 5,0864 | 38.200 |
08 gen 2024 | 5,2700 | 5,4800 | 5,2350 | 5,4200 | 5,1820 | 38.600 |
05 gen 2024 | 5,1500 | 5,2800 | 5,1500 | 5,2400 | 5,0099 | 100.100 |
04 gen 2024 | 5,3100 | 5,3600 | 5,1850 | 5,2200 | 4,9908 | 61.700 |
03 gen 2024 | 5,3500 | 5,3520 | 5,2300 | 5,3100 | 5,0768 | 57.500 |
*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...