Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 4,8600 | 4,9450 | 4,8790 | 4,9274 | 4,9274 | 9.764.181 |
09 mag 2024 | 4,9375 | 5,0000 | 4,8550 | 4,8730 | 4,8730 | 2.746.508 |
08 mag 2024 | 4,9295 | 4,9600 | 4,8840 | 4,8857 | 4,8857 | 8.886.797 |
07 mag 2024 | 4,8800 | 4,9390 | 4,8670 | 4,8970 | 4,8970 | 226.748 |
03 mag 2024 | 4,9940 | 4,9850 | 4,7480 | 4,7820 | 4,7820 | 525.588 |
02 mag 2024 | 5,0395 | 5,0480 | 4,9250 | 4,9410 | 4,9410 | 498.341 |
01 mag 2024 | 4,9520 | 4,9520 | 4,9520 | 4,9520 | 4,9520 | 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 | 5,1320 | 5,1320 | 376.408 |
26 apr 2024 | 5,0275 | 5,1200 | 5,0220 | 5,0669 | 5,0669 | 6.282.788 |
25 apr 2024 | 4,9505 | 5,0800 | 4,9740 | 5,0314 | 5,0314 | 15.653.120 |
24 apr 2024 | 4,9215 | 4,9530 | 4,9070 | 4,9430 | 4,9430 | 2.147.711 |
23 apr 2024 | 4,8590 | 4,9550 | 4,7960 | 4,9440 | 4,9440 | 21.606.550 |
22 apr 2024 | 4,8400 | 4,8640 | 4,8080 | 4,8566 | 4,8566 | 1.498.175 |
19 apr 2024 | 4,7000 | 4,8080 | 4,7300 | 4,7910 | 4,7910 | 4.546.987 |
18 apr 2024 | 4,7300 | 4,8247 | 4,7130 | 4,7300 | 4,7300 | 1.593.793 |
17 apr 2024 | 4,6000 | 4,7230 | 4,6400 | 4,6940 | 4,6940 | 1.129.781 |
16 apr 2024 | 4,6510 | 4,6760 | 4,6080 | 4,6202 | 4,6202 | 1.502.138 |
15 apr 2024 | 4,6430 | 4,7360 | 4,6100 | 4,6990 | 4,6990 | 2.933.800 |
12 apr 2024 | 4,6460 | 4,6840 | 4,6250 | 4,6683 | 4,6683 | 8.090.324 |
11 apr 2024 | 4,8100 | 4,8050 | 4,6300 | 4,6720 | 4,6720 | 4.234.673 |
10 apr 2024 | 4,7540 | 4,8160 | 4,6980 | 4,8000 | 4,8000 | 2.768.080 |
09 apr 2024 | 4,8000 | 4,8040 | 4,7173 | 4,7430 | 4,7430 | 2.727.206 |
08 apr 2024 | 4,6600 | 4,7760 | 4,6530 | 4,6820 | 4,6820 | 1.638.627 |
05 apr 2024 | 4,5810 | 4,6737 | 4,5880 | 4,6493 | 4,6493 | 4.177.794 |
04 apr 2024 | 4,5890 | 4,7890 | 4,5900 | 4,6460 | 4,6460 | 20.005.840 |
03 apr 2024 | 4,5640 | 4,6100 | 4,5400 | 4,5877 | 4,5877 | 2.521.762 |
02 apr 2024 | 4,5580 | 4,5850 | 4,5220 | 4,5755 | 4,5755 | 4.375.704 |
28 mar 2024 | 4,5100 | 4,5600 | 4,4760 | 4,5142 | 4,5142 | 3.283.364 |
28 mar 2024 | 0.317439 Dividendo |
27 mar 2024 | 4,8400 | 4,8900 | 4,8340 | 4,8597 | 4,5422 | 1.448.949 |
26 mar 2024 | 4,7900 | 4,8400 | 4,7900 | 4,8300 | 4,5145 | 16.084.610 |
25 mar 2024 | 4,7400 | 4,8000 | 4,7140 | 4,7974 | 4,4840 | 3.043.523 |
22 mar 2024 | 4,7600 | 4,7670 | 4,7130 | 4,7565 | 4,4458 | 4.960.588 |
21 mar 2024 | 4,7400 | 4,7560 | 4,6980 | 4,7541 | 4,4436 | 4.678.748 |
20 mar 2024 | 4,6900 | 4,7380 | 4,6760 | 4,7290 | 4,4201 | 3.501.606 |
19 mar 2024 | 4,5600 | 4,6700 | 4,5890 | 4,6423 | 4,3390 | 41.039.300 |
18 mar 2024 | 4,4900 | 4,5910 | 4,4840 | 4,5870 | 4,2874 | 3.861.221 |
15 mar 2024 | 4,3800 | 4,5050 | 4,4020 | 4,4083 | 4,1203 | 3.251.171 |
14 mar 2024 | 4,4500 | 4,4600 | 4,3720 | 4,3830 | 4,0967 | 2.864.747 |
13 mar 2024 | 4,4200 | 4,4860 | 4,4170 | 4,4541 | 4,1632 | 5.097.787 |
12 mar 2024 | 4,4100 | 4,4450 | 4,3930 | 4,4173 | 4,1288 | 11.195.650 |
11 mar 2024 | 4,3800 | 4,4120 | 4,3480 | 4,3933 | 4,1063 | 4.651.903 |
08 mar 2024 | 4,3800 | 4,4400 | 4,3420 | 4,3502 | 4,0660 | 3.029.611 |
07 mar 2024 | 4,4000 | 4,4370 | 4,3110 | 4,3910 | 4,1042 | 6.272.646 |
06 mar 2024 | 4,3000 | 4,4340 | 4,3280 | 4,3981 | 4,1108 | 24.125.060 |
05 mar 2024 | 4,2900 | 4,3375 | 4,2520 | 4,2900 | 4,0098 | 11.158.750 |
04 mar 2024 | 4,2755 | 4,3190 | 4,2510 | 4,2950 | 4,0144 | 9.676.650 |
01 mar 2024 | 4,2000 | 4,2760 | 4,1720 | 4,2692 | 3,9904 | 21.547.810 |
29 feb 2024 | 4,1950 | 4,2300 | 4,1570 | 4,1700 | 3,8976 | 15.552.620 |
28 feb 2024 | 4,1500 | 4,2010 | 4,1540 | 4,1800 | 3,9070 | 4.239.949 |
27 feb 2024 | 4,1150 | 4,2200 | 4,1230 | 4,1600 | 3,8883 | 6.049.050 |
26 feb 2024 | 4,1000 | 4,1700 | 4,0900 | 4,1440 | 3,8733 | 3.936.111 |
23 feb 2024 | 4,0900 | 4,1120 | 4,0670 | 4,1046 | 3,8365 | 5.571.206 |
22 feb 2024 | 4,1400 | 4,1940 | 4,0520 | 4,1180 | 3,8490 | 6.773.937 |
21 feb 2024 | 4,0800 | 4,1400 | 4,0720 | 4,1088 | 3,8404 | 8.901.127 |
20 feb 2024 | 4,0400 | 4,1006 | 4,0330 | 4,0670 | 3,8013 | 3.849.818 |
19 feb 2024 | 4,0000 | 4,0450 | 3,9770 | 4,0380 | 3,7742 | 4.713.735 |
16 feb 2024 | 3,9810 | 4,0020 | 3,9560 | 3,9704 | 3,7110 | 2.270.326 |
15 feb 2024 | 3,9950 | 4,0280 | 3,9390 | 3,9734 | 3,7139 | 9.471.187 |
14 feb 2024 | 4,0000 | 4,0410 | 3,9830 | 3,9910 | 3,7303 | 8.470.347 |
13 feb 2024 | 3,9400 | 4,0272 | 3,9040 | 3,9162 | 3,6604 | 3.007.787 |
12 feb 2024 | 3,9350 | 3,9600 | 3,8900 | 3,9160 | 3,6602 | 8.641.578 |
09 feb 2024 | 3,9200 | 3,9730 | 3,9180 | 3,9270 | 3,6705 | 1.842.302 |
08 feb 2024 | 3,9350 | 3,9800 | 3,9160 | 3,9640 | 3,7051 | 2.146.947 |
07 feb 2024 | 3,9300 | 3,9480 | 3,8840 | 3,8942 | 3,6398 | 2.748.480 |
06 feb 2024 | 3,9500 | 4,0460 | 3,8910 | 3,9699 | 3,7106 | 5.801.197 |
05 feb 2024 | 3,9460 | 3,9640 | 3,8720 | 3,9083 | 3,6530 | 11.367.450 |
02 feb 2024 | 4,0000 | 3,9730 | 3,8080 | 3,8619 | 3,6096 | 10.497.180 |
01 feb 2024 | 3,9450 | 3,9910 | 3,8880 | 3,9602 | 3,7015 | 5.585.829 |
31 gen 2024 | 4,0000 | 4,0200 | 3,9450 | 3,9540 | 3,6957 | 4.719.004 |
30 gen 2024 | 3,8600 | 3,9770 | 3,8530 | 3,9640 | 3,7051 | 5.685.100 |
29 gen 2024 | 3,8850 | 3,8770 | 3,8400 | 3,8628 | 3,6105 | 7.543.917 |
26 gen 2024 | 3,8500 | 3,8760 | 3,8410 | 3,8550 | 3,6032 | 3.186.306 |
25 gen 2024 | 3,8600 | 3,8680 | 3,7820 | 3,8460 | 3,5948 | 2.827.753 |
24 gen 2024 | 3,9300 | 3,9410 | 3,8970 | 3,9288 | 3,6722 | 4.849.875 |
23 gen 2024 | 3,9450 | 3,9300 | 3,8840 | 3,9044 | 3,6494 | 1.651.979 |
22 gen 2024 | 3,8720 | 3,9220 | 3,8650 | 3,9133 | 3,6577 | 1.422.256 |
19 gen 2024 | 3,8700 | 3,8580 | 3,8260 | 3,8370 | 3,5864 | 1.254.724 |
18 gen 2024 | 3,8600 | 3,8680 | 3,8130 | 3,8300 | 3,5798 | 1.898.690 |
17 gen 2024 | 3,9255 | 3,8970 | 3,8110 | 3,8286 | 3,5785 | 3.687.951 |
16 gen 2024 | 3,9470 | 3,9180 | 3,8650 | 3,9003 | 3,6455 | 2.717.024 |
15 gen 2024 | 3,9500 | 3,9390 | 3,8800 | 3,9270 | 3,6705 | 4.295.904 |
12 gen 2024 | 3,9330 | 3,9460 | 3,8780 | 3,9130 | 3,6574 | 3.205.555 |
11 gen 2024 | 3,9030 | 3,9350 | 3,8805 | 3,8983 | 3,6437 | 6.372.595 |
10 gen 2024 | 3,9600 | 3,9330 | 3,8655 | 3,9060 | 3,6509 | 8.062.297 |
09 gen 2024 | 4,0255 | 4,0070 | 3,8970 | 3,9080 | 3,6527 | 4.552.187 |
08 gen 2024 | 4,0000 | 4,0780 | 4,0060 | 4,0489 | 3,7844 | 3.792.771 |
05 gen 2024 | 3,9700 | 4,0410 | 3,9260 | 4,0118 | 3,7497 | 6.098.523 |
04 gen 2024 | 3,9000 | 3,9560 | 3,8520 | 3,9550 | 3,6967 | 5.103.741 |
03 gen 2024 | 3,8400 | 3,8930 | 3,8300 | 3,8909 | 3,6367 | 6.755.176 |
02 gen 2024 | 3,7650 | 3,8340 | 3,7410 | 3,8268 | 3,5768 | 4.864.834 |
29 dic 2023 | 3,7040 | 3,8600 | 3,7090 | 3,7208 | 3,4778 | 430.747 |
28 dic 2023 | 3,7500 | 3,7320 | 3,7000 | 3,7204 | 3,4774 | 970.596 |
27 dic 2023 | 3,6880 | 3,7440 | 3,7040 | 3,7327 | 3,4889 | 1.233.921 |
22 dic 2023 | 3,7300 | 3,7620 | 3,6800 | 3,7310 | 3,4873 | 8.067.290 |
21 dic 2023 | 3,7200 | 3,7540 | 3,7050 | 3,7367 | 3,4926 | 5.120.704 |
20 dic 2023 | 3,7100 | 3,7460 | 3,6980 | 3,7185 | 3,4756 | 3.697.013 |
19 dic 2023 | 3,7500 | 3,7490 | 3,7070 | 3,7406 | 3,4962 | 7.434.677 |
18 dic 2023 | 3,7300 | 3,7810 | 3,7216 | 3,7618 | 3,5161 | 6.714.658 |
*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...