Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 3,71 | 3,71 | 3,69 | 3,69 | 3,69 | 1.361 |
02 mag 2024 | 3,71 | 3,71 | 3,67 | 3,67 | 3,67 | 2.600 |
01 mag 2024 | 3,63 | 3,66 | 3,63 | 3,65 | 3,65 | 1.188 |
30 apr 2024 | 3,65 | 3,66 | 3,64 | 3,64 | 3,64 | 1.490 |
29 apr 2024 | 3,68 | 3,70 | 3,67 | 3,68 | 3,68 | 3.473 |
26 apr 2024 | 3,68 | 3,68 | 3,67 | 3,68 | 3,68 | 1.152 |
25 apr 2024 | 3,61 | 3,66 | 3,61 | 3,65 | 3,65 | 8.787 |
24 apr 2024 | 3,66 | 3,68 | 3,64 | 3,67 | 3,67 | 1.040 |
23 apr 2024 | 3,58 | 3,68 | 3,56 | 3,67 | 3,67 | 2.748 |
22 apr 2024 | 3,66 | 3,73 | 3,64 | 3,72 | 3,72 | 11.135 |
22 apr 2024 | 0.032151 Dividendo |
19 apr 2024 | 3,48 | 3,55 | 3,48 | 3,52 | 3,49 | 1.969 |
18 apr 2024 | 3,32 | 3,45 | 3,32 | 3,44 | 3,41 | 26.796 |
17 apr 2024 | 3,23 | 3,36 | 3,23 | 3,36 | 3,33 | 1.968 |
16 apr 2024 | 3,20 | 3,38 | 3,20 | 3,34 | 3,31 | 1.518 |
15 apr 2024 | 3,40 | 3,41 | 3,34 | 3,35 | 3,31 | 1.338 |
12 apr 2024 | 3,31 | 3,39 | 3,31 | 3,33 | 3,30 | 2.219 |
11 apr 2024 | 3,46 | 3,47 | 3,41 | 3,41 | 3,38 | 3.490 |
10 apr 2024 | 3,47 | 3,49 | 3,40 | 3,42 | 3,39 | 3.287 |
09 apr 2024 | 3,49 | 3,52 | 3,48 | 3,51 | 3,48 | 1.571 |
08 apr 2024 | 3,50 | 3,50 | 3,49 | 3,50 | 3,47 | 3.677 |
05 apr 2024 | 3,50 | 3,50 | 3,47 | 3,48 | 3,45 | 5.493 |
04 apr 2024 | 3,61 | 3,62 | 3,57 | 3,57 | 3,54 | 3.877 |
03 apr 2024 | 3,54 | 3,58 | 3,53 | 3,58 | 3,54 | 5.187 |
02 apr 2024 | 3,52 | 3,52 | 3,49 | 3,50 | 3,46 | 33.374 |
28 mar 2024 | 3,56 | 3,58 | 3,54 | 3,55 | 3,52 | 25.583 |
27 mar 2024 | 3,57 | 3,62 | 3,55 | 3,61 | 3,57 | 4.309 |
26 mar 2024 | 3,55 | 3,57 | 3,54 | 3,56 | 3,53 | 14.764 |
25 mar 2024 | 3,55 | 3,57 | 3,53 | 3,54 | 3,51 | 86.864 |
22 mar 2024 | 3,58 | 3,59 | 3,56 | 3,58 | 3,54 | 13.403 |
21 mar 2024 | 3,52 | 3,60 | 3,52 | 3,60 | 3,56 | 52.395 |
20 mar 2024 | 3,50 | 3,57 | 3,49 | 3,57 | 3,53 | 4.878 |
19 mar 2024 | 3,68 | 3,68 | 3,48 | 3,52 | 3,49 | 21.284 |
18 mar 2024 | 3,55 | 3,59 | 3,50 | 3,50 | 3,47 | 26.991 |
15 mar 2024 | 3,70 | 3,70 | 3,66 | 3,66 | 3,63 | 741 |
14 mar 2024 | 3,69 | 3,70 | 3,65 | 3,65 | 3,62 | 1.123 |
13 mar 2024 | 3,62 | 3,67 | 3,61 | 3,65 | 3,62 | 1.692 |
12 mar 2024 | 3,63 | 3,66 | 3,62 | 3,65 | 3,62 | 1.828 |
11 mar 2024 | 3,51 | 3,64 | 3,51 | 3,64 | 3,61 | 57.263 |
08 mar 2024 | 3,63 | 3,65 | 3,61 | 3,64 | 3,60 | 81.942 |
07 mar 2024 | 3,69 | 3,71 | 3,66 | 3,68 | 3,65 | 58.659 |
06 mar 2024 | 3,57 | 3,68 | 3,56 | 3,67 | 3,64 | 18.918 |
05 mar 2024 | 3,60 | 3,61 | 3,57 | 3,57 | 3,54 | 3.755 |
04 mar 2024 | 3,60 | 3,62 | 3,57 | 3,62 | 3,58 | 53.605 |
01 mar 2024 | 3,52 | 3,54 | 3,51 | 3,54 | 3,51 | 40.346 |
29 feb 2024 | 3,54 | 3,56 | 3,53 | 3,54 | 3,51 | 17.101 |
28 feb 2024 | 3,57 | 3,58 | 3,55 | 3,58 | 3,55 | 3.525 |
27 feb 2024 | 3,53 | 3,58 | 3,52 | 3,57 | 3,54 | 7.200 |
26 feb 2024 | 3,53 | 3,54 | 3,51 | 3,51 | 3,48 | 9.430 |
23 feb 2024 | 3,80 | 3,80 | 3,54 | 3,55 | 3,51 | 74.307 |
22 feb 2024 | 3,41 | 3,56 | 3,39 | 3,56 | 3,52 | 2.281 |
21 feb 2024 | 3,38 | 3,53 | 3,38 | 3,51 | 3,48 | 31.859 |
20 feb 2024 | 3,52 | 3,52 | 3,49 | 3,50 | 3,47 | 2.437 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 3,52 | 3,55 | 3,51 | 3,55 | 3,51 | 70.933 |
15 feb 2024 | 3,49 | 3,54 | 3,49 | 3,53 | 3,50 | 50.207 |
14 feb 2024 | 3,48 | 3,50 | 3,47 | 3,49 | 3,46 | 1.166.023 |
13 feb 2024 | 3,54 | 3,55 | 3,51 | 3,51 | 3,48 | 6.775 |
12 feb 2024 | 3,58 | 3,65 | 3,57 | 3,64 | 3,61 | 1.609 |
09 feb 2024 | 3,60 | 3,61 | 3,57 | 3,60 | 3,56 | 5.102 |
08 feb 2024 | 3,62 | 3,66 | 3,61 | 3,66 | 3,63 | 2.733 |
07 feb 2024 | 3,56 | 3,56 | 3,54 | 3,54 | 3,51 | 3.415 |
06 feb 2024 | 3,54 | 3,59 | 3,53 | 3,59 | 3,56 | 13.964 |
05 feb 2024 | 3,56 | 3,60 | 3,56 | 3,60 | 3,56 | 1.282 |
02 feb 2024 | 3,56 | 3,57 | 3,55 | 3,57 | 3,53 | 8.014 |
01 feb 2024 | 3,62 | 3,63 | 3,61 | 3,62 | 3,59 | 1.117 |
31 gen 2024 | 3,63 | 3,64 | 3,58 | 3,60 | 3,57 | 265.513 |
30 gen 2024 | 3,72 | 3,76 | 3,68 | 3,68 | 3,65 | 23.900 |
29 gen 2024 | 3,78 | 3,85 | 3,77 | 3,85 | 3,81 | 4.487 |
29 gen 2024 | 0.021241 Dividendo |
26 gen 2024 | 3,80 | 3,85 | 3,80 | 3,83 | 3,77 | 12.307 |
25 gen 2024 | 3,52 | 3,83 | 3,52 | 3,81 | 3,75 | 57.300 |
24 gen 2024 | 3,44 | 3,45 | 3,35 | 3,38 | 3,33 | 118.988 |
23 gen 2024 | 3,36 | 3,46 | 3,36 | 3,37 | 3,32 | 61.321 |
22 gen 2024 | 3,37 | 3,40 | 3,35 | 3,36 | 3,31 | 6.664 |
19 gen 2024 | 3,73 | 3,73 | 3,36 | 3,40 | 3,35 | 8.903 |
18 gen 2024 | 3,45 | 3,48 | 3,45 | 3,45 | 3,40 | 3.223 |
17 gen 2024 | 3,44 | 3,46 | 3,43 | 3,44 | 3,39 | 6.380 |
16 gen 2024 | 3,54 | 3,54 | 3,47 | 3,50 | 3,45 | 55.691 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 3,51 | 3,54 | 3,51 | 3,53 | 3,48 | 3.926 |
11 gen 2024 | 3,50 | 3,51 | 3,47 | 3,50 | 3,45 | 1.691 |
10 gen 2024 | 3,47 | 3,49 | 3,46 | 3,48 | 3,43 | 2.173 |
09 gen 2024 | 3,48 | 3,51 | 3,48 | 3,49 | 3,44 | 1.804 |
08 gen 2024 | 3,49 | 3,55 | 3,49 | 3,55 | 3,49 | 4.101 |
05 gen 2024 | 3,43 | 3,50 | 3,43 | 3,45 | 3,40 | 3.233 |
04 gen 2024 | 3,43 | 3,46 | 3,43 | 3,45 | 3,40 | 1.464 |
03 gen 2024 | 3,27 | 3,40 | 3,27 | 3,39 | 3,34 | 2.099 |
02 gen 2024 | 3,37 | 3,43 | 3,30 | 3,41 | 3,36 | 13.289 |
29 dic 2023 | 3,37 | 3,46 | 3,35 | 3,45 | 3,40 | 6.299 |
28 dic 2023 | 3,36 | 3,38 | 3,36 | 3,38 | 3,33 | 13.864 |
27 dic 2023 | 3,39 | 3,40 | 3,39 | 3,40 | 3,35 | 3.019 |
22 dic 2023 | 3,35 | 3,38 | 3,34 | 3,37 | 3,33 | 6.458 |
21 dic 2023 | 3,25 | 3,28 | 3,24 | 3,26 | 3,21 | 52.840 |
20 dic 2023 | 3,31 | 3,32 | 3,29 | 3,31 | 3,26 | 10.666 |
19 dic 2023 | 3,13 | 3,32 | 3,13 | 3,31 | 3,26 | 37.559 |
18 dic 2023 | 3,26 | 3,26 | 3,21 | 3,24 | 3,19 | 72.867 |
15 dic 2023 | 3,31 | 3,33 | 3,24 | 3,24 | 3,19 | 65.918 |
14 dic 2023 | 3,35 | 3,40 | 3,27 | 3,37 | 3,32 | 56.052 |
13 dic 2023 | 3,19 | 3,21 | 3,18 | 3,18 | 3,13 | 65.198 |
*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...