Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 4,9940 | 4,9850 | 4,7480 | 4,7820 | 4,7820 | 525.587 |
02 mag 2024 | 5,0395 | 4,9816 | 4,9748 | 4,9490 | 4,9490 | 969.880 |
01 mag 2024 | 4,9520 | 4,9520 | 4,9520 | 4,9870 | 4,9870 | 226.787 |
30 apr 2024 | 5,0505 | 5,0420 | 4,8600 | 4,9870 | 4,9870 | 20.445.390 |
29 apr 2024 | 5,2000 | 5,2200 | 5,0880 | 5,1030 | 5,1030 | 376.407 |
26 apr 2024 | 5,0275 | 5,1200 | 5,0220 | 5,0820 | 5,0820 | 6.282.787 |
25 apr 2024 | 4,9505 | 5,0800 | 4,9740 | 5,0445 | 5,0445 | 15.653.128 |
24 apr 2024 | 4,9215 | 4,9530 | 4,9070 | 4,9510 | 4,9510 | 2.147.710 |
23 apr 2024 | 4,8590 | 4,9550 | 4,7960 | 4,9210 | 4,9210 | 21.606.555 |
22 apr 2024 | 4,8400 | 4,8640 | 4,8080 | 4,8340 | 4,8340 | 1.498.174 |
19 apr 2024 | 4,7000 | 4,8080 | 4,7300 | 4,7715 | 4,7715 | 4.546.986 |
18 apr 2024 | 4,7300 | 4,8247 | 4,7130 | 4,7910 | 4,7910 | 1.593.792 |
17 apr 2024 | 4,6000 | 4,7230 | 4,6400 | 4,7245 | 4,7245 | 1.129.781 |
16 apr 2024 | 4,6510 | 4,6760 | 4,6080 | 4,6330 | 4,6330 | 1.502.137 |
15 apr 2024 | 4,6430 | 4,7360 | 4,6100 | 4,7265 | 4,7265 | 2.933.800 |
12 apr 2024 | 4,6460 | 4,6840 | 4,6250 | 4,6630 | 4,6630 | 8.090.323 |
11 apr 2024 | 4,8100 | 4,8050 | 4,6300 | 4,6375 | 4,6375 | 4.234.672 |
10 apr 2024 | 4,7540 | 4,8160 | 4,6980 | 4,8010 | 4,8010 | 2.768.080 |
09 apr 2024 | 4,8000 | 4,8040 | 4,7173 | 4,7435 | 4,7435 | 2.727.206 |
08 apr 2024 | 4,6600 | 4,7760 | 4,6530 | 4,7355 | 4,7355 | 1.638.627 |
05 apr 2024 | 4,5810 | 4,6737 | 4,5880 | 4,6310 | 4,6310 | 4.177.794 |
04 apr 2024 | 4,5890 | 4,7890 | 4,5900 | 4,6540 | 4,6540 | 20.005.846 |
03 apr 2024 | 4,5640 | 4,6100 | 4,5400 | 4,5490 | 4,5490 | 2.521.761 |
02 apr 2024 | 4,5580 | 4,5850 | 4,5220 | 4,5430 | 4,5430 | 4.375.703 |
28 mar 2024 | 4,5100 | 4,5600 | 4,4760 | 4,4825 | 4,4825 | 3.283.363 |
28 mar 2024 | 0.3919 Dividendo |
27 mar 2024 | 4,8400 | 4,8900 | 4,8340 | 4,8460 | 4,4541 | 1.448.949 |
26 mar 2024 | 4,7900 | 4,8400 | 4,7900 | 4,7975 | 4,4095 | 16.084.616 |
25 mar 2024 | 4,7400 | 4,8000 | 4,7140 | 4,7870 | 4,3999 | 3.043.522 |
22 mar 2024 | 4,7600 | 4,7670 | 4,7130 | 4,7370 | 4,3539 | 4.960.587 |
21 mar 2024 | 4,7400 | 4,7560 | 4,6980 | 4,7420 | 4,3585 | 4.678.748 |
20 mar 2024 | 4,6900 | 4,7380 | 4,6760 | 4,7345 | 4,3516 | 3.501.606 |
19 mar 2024 | 4,5600 | 4,6700 | 4,5890 | 4,6465 | 4,2707 | 41.039.309 |
18 mar 2024 | 4,4900 | 4,5910 | 4,4840 | 4,5820 | 4,2114 | 3.861.221 |
15 mar 2024 | 4,3800 | 4,5050 | 4,4020 | 4,4985 | 4,1347 | 11.642.659 |
14 mar 2024 | 4,4500 | 4,4600 | 4,3720 | 4,4130 | 4,0561 | 2.864.746 |
13 mar 2024 | 4,4200 | 4,4860 | 4,4170 | 4,4660 | 4,1048 | 5.097.786 |
12 mar 2024 | 4,4100 | 4,4450 | 4,3930 | 4,4140 | 4,0570 | 12.737.908 |
11 mar 2024 | 4,3800 | 4,4120 | 4,3480 | 4,4095 | 4,0529 | 4.651.902 |
08 mar 2024 | 4,3800 | 4,4400 | 4,3420 | 4,3510 | 3,9991 | 9.000.986 |
07 mar 2024 | 4,4000 | 4,4370 | 4,3110 | 4,3935 | 4,0382 | 6.272.645 |
06 mar 2024 | 4,3000 | 4,4340 | 4,3280 | 4,3810 | 4,0267 | 24.125.069 |
05 mar 2024 | 4,2900 | 4,3375 | 4,2520 | 4,2905 | 3,9435 | 11.158.753 |
04 mar 2024 | 4,2755 | 4,3190 | 4,2510 | 4,2955 | 3,9481 | 9.676.649 |
01 mar 2024 | 4,2000 | 4,2760 | 4,1720 | 4,2690 | 3,9238 | 21.547.819 |
29 feb 2024 | 4,1950 | 4,2300 | 4,1570 | 4,1875 | 3,8489 | 15.552.627 |
28 feb 2024 | 4,1500 | 4,2010 | 4,1540 | 4,1610 | 3,8245 | 4.239.949 |
27 feb 2024 | 4,1150 | 4,2200 | 4,1230 | 4,1690 | 3,8318 | 6.049.049 |
26 feb 2024 | 4,1000 | 4,1700 | 4,0900 | 4,1530 | 3,8171 | 3.936.111 |
23 feb 2024 | 4,0900 | 4,1120 | 4,0670 | 4,0875 | 3,7569 | 5.571.205 |
22 feb 2024 | 4,1400 | 4,1940 | 4,0520 | 4,1155 | 3,7827 | 6.773.937 |
21 feb 2024 | 4,0800 | 4,1400 | 4,0720 | 4,1125 | 3,7799 | 8.901.127 |
20 feb 2024 | 4,0400 | 4,1006 | 4,0330 | 4,0775 | 3,7477 | 3.849.817 |
19 feb 2024 | 4,0000 | 4,0450 | 3,9770 | 4,0300 | 3,7041 | 4.713.735 |
16 feb 2024 | 3,9810 | 4,0020 | 3,9560 | 3,9950 | 3,6719 | 2.270.326 |
15 feb 2024 | 3,9950 | 4,0280 | 3,9390 | 3,9580 | 3,6379 | 9.471.186 |
14 feb 2024 | 4,0000 | 4,0410 | 3,9830 | 4,0250 | 3,6995 | 8.470.347 |
13 feb 2024 | 3,9400 | 4,0272 | 3,9040 | 3,9980 | 3,6747 | 3.007.786 |
12 feb 2024 | 3,9350 | 3,9600 | 3,8900 | 3,9060 | 3,5901 | 8.641.577 |
09 feb 2024 | 3,9200 | 3,9730 | 3,9180 | 3,9545 | 3,6347 | 1.842.301 |
08 feb 2024 | 3,9350 | 3,9800 | 3,9160 | 3,9735 | 3,6522 | 2.146.947 |
07 feb 2024 | 3,9300 | 3,9480 | 3,8840 | 3,9045 | 3,5887 | 3.902.222 |
06 feb 2024 | 3,9500 | 4,0460 | 3,8910 | 3,9710 | 3,6499 | 5.801.196 |
05 feb 2024 | 3,9460 | 3,9640 | 3,8720 | 3,8985 | 3,5832 | 11.367.457 |
02 feb 2024 | 4,0000 | 3,9730 | 3,8080 | 3,9005 | 3,5851 | 18.437.931 |
01 feb 2024 | 3,9450 | 3,9910 | 3,8880 | 3,9390 | 3,6204 | 9.578.457 |
31 gen 2024 | 4,0000 | 4,0200 | 3,9450 | 3,9805 | 3,6586 | 4.719.004 |
30 gen 2024 | 3,8600 | 3,9770 | 3,8530 | 3,9430 | 3,6241 | 5.685.100 |
29 gen 2024 | 3,8850 | 3,8770 | 3,8400 | 3,8370 | 3,5267 | 7.543.916 |
26 gen 2024 | 3,8500 | 3,8760 | 3,8410 | 3,8485 | 3,5373 | 3.186.306 |
25 gen 2024 | 3,8600 | 3,8680 | 3,7820 | 3,8600 | 3,5478 | 2.827.752 |
24 gen 2024 | 3,9300 | 3,9410 | 3,8970 | 3,9225 | 3,6053 | 4.849.875 |
23 gen 2024 | 3,9450 | 3,9300 | 3,8840 | 3,9095 | 3,5933 | 1.651.979 |
22 gen 2024 | 3,8720 | 3,9220 | 3,8650 | 3,8940 | 3,5791 | 1.422.256 |
19 gen 2024 | 3,8700 | 3,8580 | 3,8260 | 3,8440 | 3,5331 | 1.254.724 |
18 gen 2024 | 3,8600 | 3,8680 | 3,8130 | 3,8280 | 3,5184 | 1.898.690 |
17 gen 2024 | 3,9255 | 3,8970 | 3,8110 | 3,8325 | 3,5226 | 3.687.951 |
16 gen 2024 | 3,9470 | 3,9180 | 3,8650 | 3,9070 | 3,5910 | 2.717.024 |
15 gen 2024 | 3,9120 | 3,9390 | 3,8800 | 3,9125 | 3,5961 | 4.295.904 |
12 gen 2024 | 3,9330 | 3,9460 | 3,8780 | 3,9210 | 3,6039 | 3.205.554 |
11 gen 2024 | 3,9030 | 3,9350 | 3,8805 | 3,9155 | 3,5989 | 6.372.594 |
10 gen 2024 | 3,9600 | 3,9330 | 3,8655 | 3,8825 | 3,5685 | 8.062.296 |
09 gen 2024 | 4,0255 | 4,0070 | 3,8970 | 3,9330 | 3,6149 | 4.552.187 |
08 gen 2024 | 4,0000 | 4,0780 | 4,0060 | 4,0625 | 3,7340 | 3.792.770 |
05 gen 2024 | 3,9700 | 4,0410 | 3,9260 | 4,0210 | 3,6958 | 6.098.522 |
04 gen 2024 | 3,9000 | 3,9560 | 3,8520 | 3,9365 | 3,6182 | 5.103.741 |
03 gen 2024 | 3,8400 | 3,8930 | 3,8300 | 3,8510 | 3,5396 | 6.755.175 |
02 gen 2024 | 3,7650 | 3,8340 | 3,7410 | 3,8260 | 3,5166 | 4.864.833 |
29 dic 2023 | 3,7040 | 3,8600 | 3,7090 | 3,7160 | 3,4155 | 430.746 |
28 dic 2023 | 3,7500 | 3,7320 | 3,7000 | 3,7145 | 3,4141 | 970.596 |
27 dic 2023 | 3,6880 | 3,7440 | 3,7040 | 3,7455 | 3,4426 | 1.878.700 |
22 dic 2023 | 3,7300 | 3,7620 | 3,6800 | 3,7335 | 3,4316 | 8.067.290 |
21 dic 2023 | 3,7200 | 3,7540 | 3,7050 | 3,7270 | 3,4256 | 5.120.704 |
20 dic 2023 | 3,7100 | 3,7460 | 3,6980 | 3,7335 | 3,4316 | 3.697.012 |
19 dic 2023 | 3,7500 | 3,7490 | 3,7070 | 3,7255 | 3,4242 | 7.434.677 |
18 dic 2023 | 3,7300 | 3,7810 | 3,7216 | 3,7470 | 3,4440 | 6.714.657 |
15 dic 2023 | 3,8000 | 3,8160 | 3,6660 | 3,6980 | 3,3989 | 11.589.639 |
14 dic 2023 | 3,8630 | 3,8820 | 3,7450 | 3,7450 | 3,4421 | 10.406.430 |
13 dic 2023 | 3,9000 | 3,8970 | 3,8530 | 3,8705 | 3,5575 | 10.043.719 |
12 dic 2023 | 3,9200 | 3,9210 | 3,8530 | 3,8630 | 3,5506 | 4.234.234 |
*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...