Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 3,9200 | 3,9600 | 3,8300 | 3,8400 | 3,8400 | 5.519.500 |
17 mag 2024 | 0.055 Dividendo |
16 mag 2024 | 3,9300 | 4,0400 | 3,8600 | 3,9700 | 3,9150 | 34.068.300 |
15 mag 2024 | 3,7300 | 3,8700 | 3,7100 | 3,8600 | 3,8065 | 25.766.000 |
14 mag 2024 | 3,7700 | 3,7900 | 3,7200 | 3,7400 | 3,6882 | 7.654.800 |
13 mag 2024 | 3,7100 | 3,7500 | 3,7000 | 3,7200 | 3,6685 | 6.284.000 |
10 mag 2024 | 3,7400 | 3,7400 | 3,6500 | 3,6600 | 3,6093 | 6.770.200 |
09 mag 2024 | 3,6800 | 3,7600 | 3,6800 | 3,7200 | 3,6685 | 6.334.700 |
08 mag 2024 | 3,7200 | 3,7900 | 3,7200 | 3,7800 | 3,7276 | 5.195.000 |
07 mag 2024 | 3,8500 | 3,8800 | 3,7400 | 3,7900 | 3,7375 | 8.480.900 |
06 mag 2024 | 3,8700 | 3,9000 | 3,8200 | 3,8300 | 3,7769 | 10.284.600 |
03 mag 2024 | 3,7700 | 3,8800 | 3,7700 | 3,8000 | 3,7474 | 36.452.300 |
02 mag 2024 | 3,5800 | 3,6400 | 3,5600 | 3,6100 | 3,5600 | 6.869.300 |
01 mag 2024 | 3,5000 | 3,5600 | 3,4800 | 3,5100 | 3,4614 | 3.605.800 |
30 apr 2024 | 3,5500 | 3,5600 | 3,4800 | 3,4800 | 3,4318 | 7.067.600 |
29 apr 2024 | 3,6000 | 3,6400 | 3,5900 | 3,6000 | 3,5501 | 5.260.200 |
26 apr 2024 | 3,5500 | 3,6300 | 3,5200 | 3,6100 | 3,5600 | 6.893.700 |
25 apr 2024 | 3,4800 | 3,5300 | 3,4700 | 3,4900 | 3,4416 | 16.358.000 |
24 apr 2024 | 3,6800 | 3,6800 | 3,5300 | 3,5600 | 3,5107 | 11.504.500 |
23 apr 2024 | 3,6900 | 3,7400 | 3,6500 | 3,6600 | 3,6093 | 9.792.300 |
22 apr 2024 | 3,6600 | 3,8700 | 3,6200 | 3,8000 | 3,7474 | 16.111.600 |
19 apr 2024 | 3,5700 | 3,7000 | 3,5600 | 3,6600 | 3,6093 | 9.290.300 |
18 apr 2024 | 3,6100 | 3,6400 | 3,5500 | 3,5700 | 3,5205 | 6.896.000 |
18 apr 2024 | 6:5 Frazionamento azionario |
17 apr 2024 | 3,6667 | 3,6667 | 3,5667 | 3,5750 | 3,5255 | 8.597.520 |
16 apr 2024 | 3,5750 | 3,6000 | 3,5333 | 3,5583 | 3,5090 | 13.790.400 |
15 apr 2024 | 3,6500 | 3,7833 | 3,6417 | 3,7167 | 3,6652 | 25.285.320 |
12 apr 2024 | 3,7250 | 3,7333 | 3,5833 | 3,6000 | 3,5501 | 8.261.400 |
11 apr 2024 | 3,7250 | 3,7500 | 3,6917 | 3,7333 | 3,6816 | 5.703.840 |
10 apr 2024 | 3,7417 | 3,7917 | 3,7250 | 3,7417 | 3,6898 | 9.139.560 |
09 apr 2024 | 3,8500 | 3,8667 | 3,7667 | 3,8167 | 3,7638 | 10.099.680 |
08 apr 2024 | 3,8000 | 3,8667 | 3,7917 | 3,8250 | 3,7720 | 8.490.840 |
05 apr 2024 | 3,7917 | 3,8000 | 3,6833 | 3,7500 | 3,6980 | 9.700.200 |
04 apr 2024 | 3,7333 | 3,8833 | 3,7250 | 3,7917 | 3,7391 | 18.900.480 |
03 apr 2024 | 3,6750 | 3,7333 | 3,6333 | 3,7333 | 3,6816 | 7.918.560 |
02 apr 2024 | 3,6750 | 3,7500 | 3,6417 | 3,6917 | 3,6405 | 8.526.480 |
01 apr 2024 | 3,6833 | 3,6917 | 3,6417 | 3,6667 | 3,6159 | 4.469.280 |
28 mar 2024 | 3,6167 | 3,6917 | 3,6167 | 3,6833 | 3,6323 | 4.597.800 |
27 mar 2024 | 3,5583 | 3,6917 | 3,5500 | 3,6583 | 3,6077 | 6.725.880 |
26 mar 2024 | 3,5667 | 3,5917 | 3,5333 | 3,5583 | 3,5090 | 6.224.520 |
25 mar 2024 | 3,5750 | 3,6167 | 3,5583 | 3,5833 | 3,5337 | 3.948.960 |
22 mar 2024 | 3,6167 | 3,6333 | 3,5750 | 3,5833 | 3,5337 | 3.171.480 |
21 mar 2024 | 3,6250 | 3,6917 | 3,6083 | 3,6667 | 3,6159 | 8.994.480 |
20 mar 2024 | 3,5500 | 3,6417 | 3,5417 | 3,6333 | 3,5830 | 8.131.320 |
19 mar 2024 | 3,5417 | 3,5833 | 3,5250 | 3,5583 | 3,5090 | 6.123.960 |
18 mar 2024 | 3,4833 | 3,5500 | 3,4500 | 3,5250 | 3,4762 | 8.225.880 |
15 mar 2024 | 3,5000 | 3,5333 | 3,4250 | 3,4667 | 3,4186 | 12.600.240 |
14 mar 2024 | 3,6917 | 3,7000 | 3,5083 | 3,5333 | 3,4844 | 15.026.160 |
13 mar 2024 | 3,5750 | 3,7000 | 3,5750 | 3,6583 | 3,6077 | 9.010.080 |
12 mar 2024 | 3,5667 | 3,6167 | 3,5417 | 3,5667 | 3,5173 | 10.133.880 |
11 mar 2024 | 3,5333 | 3,5833 | 3,5083 | 3,5333 | 3,4844 | 9.632.760 |
08 mar 2024 | 3,5167 | 3,5333 | 3,5000 | 3,5333 | 3,4844 | 8.528.520 |
07 mar 2024 | 3,5750 | 3,5833 | 3,5250 | 3,5333 | 3,4844 | 4.780.080 |
06 mar 2024 | 3,6417 | 3,6583 | 3,5583 | 3,5833 | 3,5337 | 11.245.800 |
05 mar 2024 | 3,6417 | 3,6583 | 3,6000 | 3,6083 | 3,5583 | 8.742.840 |
04 mar 2024 | 3,6917 | 3,7333 | 3,6667 | 3,6667 | 3,6159 | 5.401.080 |
04 mar 2024 | 0.02 Dividendo |
01 mar 2024 | 3,7250 | 3,7417 | 3,6917 | 3,7417 | 3,6701 | 16.072.560 |
29 feb 2024 | 3,5833 | 3,6083 | 3,5500 | 3,5917 | 3,5230 | 4.796.880 |
28 feb 2024 | 3,6000 | 3,6167 | 3,5500 | 3,5833 | 3,5148 | 6.385.440 |
27 feb 2024 | 3,6000 | 3,6500 | 3,5833 | 3,6250 | 3,5557 | 5.697.000 |
26 feb 2024 | 3,5250 | 3,5583 | 3,5000 | 3,5333 | 3,4658 | 6.692.040 |
23 feb 2024 | 3,6000 | 3,6167 | 3,5500 | 3,5667 | 3,4985 | 5.756.040 |
22 feb 2024 | 3,6500 | 3,6750 | 3,6000 | 3,6083 | 3,5393 | 8.391.360 |
21 feb 2024 | 3,6500 | 3,7083 | 3,6083 | 3,6500 | 3,5802 | 18.035.760 |
20 feb 2024 | 3,5583 | 3,6083 | 3,5417 | 3,5917 | 3,5230 | 9.245.160 |
16 feb 2024 | 3,5000 | 3,5750 | 3,5000 | 3,5333 | 3,4658 | 13.184.160 |
15 feb 2024 | 3,4750 | 3,5167 | 3,4500 | 3,4667 | 3,4004 | 7.830.960 |
14 feb 2024 | 3,4667 | 3,5250 | 3,4417 | 3,4583 | 3,3922 | 8.082.960 |
13 feb 2024 | 3,5250 | 3,5333 | 3,4250 | 3,4417 | 3,3758 | 4.440.960 |
12 feb 2024 | 3,5333 | 3,5917 | 3,5333 | 3,5667 | 3,4985 | 2.025.960 |
09 feb 2024 | 3,5583 | 3,5667 | 3,5083 | 3,5250 | 3,4576 | 4.786.560 |
08 feb 2024 | 3,6333 | 3,6333 | 3,5417 | 3,5500 | 3,4821 | 4.799.760 |
07 feb 2024 | 3,6500 | 3,6667 | 3,6333 | 3,6500 | 3,5802 | 4.464.600 |
06 feb 2024 | 3,5750 | 3,6750 | 3,5667 | 3,6583 | 3,5884 | 5.734.440 |
05 feb 2024 | 3,5750 | 3,5833 | 3,5083 | 3,5667 | 3,4985 | 5.888.040 |
02 feb 2024 | 3,5833 | 3,6167 | 3,5583 | 3,6000 | 3,5311 | 5.882.280 |
01 feb 2024 | 3,5500 | 3,5833 | 3,5333 | 3,5500 | 3,4821 | 6.944.760 |
31 gen 2024 | 3,5833 | 3,6083 | 3,5250 | 3,5250 | 3,4576 | 9.033.000 |
30 gen 2024 | 3,5583 | 3,5917 | 3,5083 | 3,5667 | 3,4985 | 5.232.000 |
29 gen 2024 | 3,6667 | 3,6750 | 3,5750 | 3,5833 | 3,5148 | 7.269.240 |
26 gen 2024 | 3,7000 | 3,7250 | 3,6750 | 3,7000 | 3,6292 | 5.031.000 |
25 gen 2024 | 3,6583 | 3,7083 | 3,6250 | 3,6917 | 3,6211 | 7.282.080 |
24 gen 2024 | 3,7000 | 3,7083 | 3,6500 | 3,6750 | 3,6047 | 6.176.160 |
23 gen 2024 | 3,5500 | 3,5833 | 3,5333 | 3,5667 | 3,4985 | 4.755.360 |
22 gen 2024 | 3,5167 | 3,5583 | 3,4667 | 3,4917 | 3,4249 | 6.482.160 |
19 gen 2024 | 3,5333 | 3,5917 | 3,5167 | 3,5750 | 3,5066 | 8.428.800 |
18 gen 2024 | 3,5083 | 3,5583 | 3,4583 | 3,5333 | 3,4658 | 8.749.800 |
17 gen 2024 | 3,4917 | 3,5167 | 3,4667 | 3,4917 | 3,4249 | 5.702.640 |
16 gen 2024 | 3,5833 | 3,5833 | 3,4833 | 3,5000 | 3,4331 | 6.319.320 |
12 gen 2024 | 3,7000 | 3,7250 | 3,6583 | 3,6750 | 3,6047 | 4.579.320 |
11 gen 2024 | 3,6667 | 3,6667 | 3,6250 | 3,6417 | 3,5720 | 6.843.840 |
10 gen 2024 | 3,6833 | 3,6917 | 3,6250 | 3,6667 | 3,5965 | 12.665.280 |
09 gen 2024 | 3,9417 | 3,9583 | 3,7667 | 3,7667 | 3,6946 | 11.871.720 |
08 gen 2024 | 3,9833 | 4,0500 | 3,9500 | 4,0167 | 3,9398 | 8.017.200 |
05 gen 2024 | 3,9250 | 3,9750 | 3,9250 | 3,9583 | 3,8826 | 5.254.080 |
04 gen 2024 | 3,9500 | 3,9667 | 3,9167 | 3,9333 | 3,8581 | 4.153.080 |
03 gen 2024 | 3,9833 | 4,0000 | 3,9500 | 3,9667 | 3,8908 | 4.828.920 |
02 gen 2024 | 4,0417 | 4,0833 | 3,9833 | 4,0000 | 3,9235 | 5.903.040 |
29 dic 2023 | 4,0500 | 4,0500 | 4,0083 | 4,0417 | 3,9644 | 3.652.320 |
*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...