Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | 4,5097 | 4,5100 | 4,5097 | 4,5100 | 4,5100 | 1.436 |
15 apr 2024 | 4,6002 | 4,6002 | 4,6002 | 4,6002 | 4,6002 | 1.009 |
12 apr 2024 | - | - | - | - | - | - |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | 4,6500 | 4,6500 | 4,6200 | 4,6200 | 4,6200 | 174 |
09 apr 2024 | 4,5998 | 4,5998 | 4,5998 | 4,5998 | 4,5998 | 203 |
08 apr 2024 | 4,6203 | 4,6203 | 4,6203 | 4,6203 | 4,6203 | 3.093 |
05 apr 2024 | 4,6049 | 4,6090 | 4,6049 | 4,6090 | 4,6090 | 238 |
04 apr 2024 | 4,6002 | 4,6300 | 4,6000 | 4,6300 | 4,6300 | 1.288 |
03 apr 2024 | 4,6100 | 4,6302 | 4,6000 | 4,6300 | 4,6300 | 31.868 |
02 apr 2024 | - | - | - | - | - | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 4,6000 | 4,6019 | 4,5900 | 4,5923 | 4,5923 | 13.544 |
26 mar 2024 | 4,5802 | 4,5802 | 4,5802 | 4,5802 | 4,5802 | 736 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | - | - | - | - | - | - |
21 mar 2024 | - | - | - | - | - | - |
20 mar 2024 | - | - | - | - | - | - |
19 mar 2024 | - | - | - | - | - | - |
18 mar 2024 | 4,4102 | 4,4102 | 4,4102 | 4,4102 | 4,4102 | 3.126 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 4,3802 | 4,3802 | 4,3802 | 4,3802 | 4,3802 | 2.049 |
13 mar 2024 | - | - | - | - | - | - |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | 4,4602 | 4,4602 | 4,4602 | 4,4602 | 4,4602 | 3.279 |
08 mar 2024 | 4,5103 | 4,5103 | 4,5103 | 4,5103 | 4,5103 | 4.753 |
08 mar 2024 | 0.419673 Dividendo |
07 mar 2024 | 4,9603 | 4,9603 | 4,9566 | 4,9566 | 4,5370 | 1.204 |
06 mar 2024 | 4,8997 | 4,8997 | 4,8997 | 4,8997 | 4,4849 | 4.196 |
05 mar 2024 | 4,9103 | 4,9103 | 4,9103 | 4,9103 | 4,4945 | 2.404 |
04 mar 2024 | 4,9203 | 4,9203 | 4,9203 | 4,9203 | 4,5037 | 307 |
01 mar 2024 | - | - | - | - | - | - |
29 feb 2024 | - | - | - | - | - | - |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,3661 | 6 |
26 feb 2024 | - | - | - | - | - | - |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 4,8503 | 4,8503 | 4,8503 | 4,8503 | 4,4396 | 148 |
21 feb 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,3753 | 70 |
20 feb 2024 | 4,8503 | 4,8503 | 4,8400 | 4,8500 | 4,4394 | 1.407 |
19 feb 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,4394 | 657 |
16 feb 2024 | 4,8497 | 4,8500 | 4,8497 | 4,8500 | 4,4394 | 2.636 |
15 feb 2024 | 4,7603 | 4,7603 | 4,7603 | 4,7603 | 4,3572 | 1.687 |
14 feb 2024 | - | - | - | - | - | - |
13 feb 2024 | - | - | - | - | - | - |
12 feb 2024 | 4,3798 | 4,3798 | 4,3798 | 4,3798 | 4,0089 | 5.444 |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | 4,3702 | 4,3900 | 4,3700 | 4,3900 | 4,0183 | 1.382 |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | 4,3902 | 4,3902 | 4,3902 | 4,3902 | 4,0185 | 1.409 |
05 feb 2024 | 4,2607 | 4,2607 | 4,2607 | 4,2607 | 3,9000 | 6.953 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | - | - | - | - | - | - |
31 gen 2024 | 4,2202 | 4,2202 | 4,2202 | 4,2202 | 3,8629 | 1.061 |
30 gen 2024 | - | - | - | - | - | - |
29 gen 2024 | 4,1698 | 4,1698 | 4,1698 | 4,1698 | 3,8167 | 206 |
26 gen 2024 | - | - | - | - | - | - |
25 gen 2024 | 4,1802 | 4,1802 | 4,1800 | 4,1800 | 3,8261 | 4.155 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | - | - | - | - | - | - |
19 gen 2024 | 4,0200 | 4,0600 | 4,0200 | 4,0498 | 3,7069 | 1.223 |
18 gen 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 3,6888 | 762 |
17 gen 2024 | 4,0102 | 4,0102 | 4,0102 | 4,0102 | 3,6707 | 1.671 |
16 gen 2024 | - | - | - | - | - | - |
15 gen 2024 | 4,0400 | 4,0400 | 4,0298 | 4,0298 | 3,6886 | 306 |
12 gen 2024 | - | - | - | - | - | - |
11 gen 2024 | 4,0500 | 4,0500 | 3,9800 | 4,0414 | 3,6992 | 11.543 |
10 gen 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,6522 | 1.565 |
09 gen 2024 | 3,9700 | 3,9900 | 3,9700 | 3,9800 | 3,6430 | 11.766 |
08 gen 2024 | 3,9500 | 3,9500 | 3,9398 | 3,9398 | 3,6062 | 5.019 |
05 gen 2024 | - | - | - | - | - | - |
04 gen 2024 | 3,9702 | 3,9702 | 3,9702 | 3,9702 | 3,6341 | 1.865 |
03 gen 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,6064 | 2.043 |
02 gen 2024 | 3,9198 | 3,9198 | 3,9198 | 3,9198 | 3,5879 | 414 |
29 dic 2023 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,5515 | 2.362 |
28 dic 2023 | - | - | - | - | - | - |
27 dic 2023 | 3,9100 | 3,9100 | 3,8900 | 3,8900 | 3,5606 | 3.457 |
22 dic 2023 | - | - | - | - | - | - |
21 dic 2023 | - | - | - | - | - | - |
20 dic 2023 | - | - | - | - | - | - |
19 dic 2023 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,5332 | 1.766 |
18 dic 2023 | 3,8800 | 3,9100 | 3,8800 | 3,9100 | 3,5789 | 5.562 |
15 dic 2023 | 3,9298 | 3,9298 | 3,9298 | 3,9298 | 3,5970 | 1.585 |
14 dic 2023 | 3,9900 | 3,9900 | 3,9400 | 3,9400 | 3,6064 | 2.644 |
13 dic 2023 | 4,0600 | 4,0700 | 3,9400 | 3,9400 | 3,6064 | 48.401 |
12 dic 2023 | - | - | - | - | - | - |
11 dic 2023 | 3,9598 | 3,9598 | 3,9598 | 3,9598 | 3,6245 | 1.580 |
08 dic 2023 | 4,0200 | 4,0200 | 3,9998 | 3,9998 | 3,6611 | 6.153 |
07 dic 2023 | 3,9900 | 4,0502 | 3,9900 | 4,0502 | 3,7073 | 3.536 |
06 dic 2023 | 4,0200 | 4,0400 | 3,9800 | 4,0160 | 3,6760 | 16.292 |
05 dic 2023 | 3,9564 | 3,9998 | 3,9564 | 3,9998 | 3,6611 | 29.696 |
04 dic 2023 | 3,9506 | 3,9506 | 3,9506 | 3,9506 | 3,6161 | 8 |
01 dic 2023 | 3,9800 | 3,9900 | 3,9700 | 3,9900 | 3,6522 | 5.132 |
30 nov 2023 | 3,9198 | 3,9198 | 3,9198 | 3,9198 | 3,5879 | 1.700 |
29 nov 2023 | - | - | - | - | - | - |
28 nov 2023 | - | - | - | - | - | - |
27 nov 2023 | 3,8998 | 3,8998 | 3,8998 | 3,8998 | 3,5696 | 580 |
24 nov 2023 | - | - | - | - | - | - |
*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...