Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 3,9250 | 3,9300 | 3,8712 | 3,8900 | 3,8900 | 9.902 |
27 mar 2024 | 3,8800 | 3,9100 | 3,8788 | 3,9100 | 3,9100 | 4.465 |
26 mar 2024 | 3,9000 | 3,9300 | 3,8700 | 3,8700 | 3,8700 | 6.069 |
25 mar 2024 | 3,8800 | 3,9400 | 3,8500 | 3,8612 | 3,8612 | 4.279 |
22 mar 2024 | 3,9100 | 3,9100 | 3,8578 | 3,8900 | 3,8900 | 10.015 |
21 mar 2024 | 3,9100 | 3,9300 | 3,8700 | 3,9090 | 3,9090 | 61.439 |
20 mar 2024 | 3,9550 | 3,9700 | 3,8500 | 3,8600 | 3,8600 | 15.224 |
19 mar 2024 | 4,0000 | 4,0213 | 3,9688 | 3,9900 | 3,9900 | 5.798 |
18 mar 2024 | 4,0700 | 4,0700 | 4,0150 | 4,0150 | 4,0150 | 7.569 |
15 mar 2024 | 4,1000 | 4,1100 | 4,0400 | 4,0589 | 4,0589 | 4.468 |
14 mar 2024 | 4,1800 | 4,1800 | 4,0300 | 4,0507 | 4,0507 | 20.900 |
13 mar 2024 | 4,1300 | 4,1880 | 4,0900 | 4,1700 | 4,1700 | 24.348 |
12 mar 2024 | 4,1400 | 4,1400 | 4,0188 | 4,0188 | 4,0188 | 16.395 |
11 mar 2024 | 4,1500 | 4,2000 | 4,1400 | 4,1800 | 4,1800 | 4.975 |
08 mar 2024 | 4,1500 | 4,2120 | 4,1500 | 4,2012 | 4,2012 | 3.235 |
07 mar 2024 | 4,2100 | 4,2500 | 4,1688 | 4,1688 | 4,1688 | 4.810 |
06 mar 2024 | 4,1600 | 4,2300 | 4,1000 | 4,1700 | 4,1700 | 8.908 |
05 mar 2024 | 4,2000 | 4,2000 | 4,1600 | 4,1888 | 4,1888 | 2.063 |
04 mar 2024 | 4,2400 | 4,2800 | 4,1650 | 4,2050 | 4,2050 | 3.243 |
01 mar 2024 | 4,3380 | 4,3800 | 4,2900 | 4,3000 | 4,3000 | 3.183 |
29 feb 2024 | 4,5000 | 4,5000 | 4,3100 | 4,3600 | 4,3600 | 11.207 |
28 feb 2024 | 4,7100 | 4,7100 | 4,5150 | 4,5200 | 4,5200 | 11.226 |
27 feb 2024 | 4,7400 | 4,7400 | 4,7012 | 4,7300 | 4,7300 | 3.387 |
26 feb 2024 | 4,7392 | 4,7700 | 4,7300 | 4,7500 | 4,7500 | 7.609 |
23 feb 2024 | 4,7300 | 4,7888 | 4,7088 | 4,7488 | 4,7488 | 4.412 |
22 feb 2024 | 4,6980 | 4,7288 | 4,6688 | 4,7188 | 4,7188 | 2.327 |
21 feb 2024 | 4,7250 | 4,7400 | 4,6700 | 4,6700 | 4,6700 | 6.271 |
20 feb 2024 | 4,8050 | 4,8400 | 4,7500 | 4,7500 | 4,7500 | 23.694 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 4,7900 | 4,8700 | 4,7300 | 4,8500 | 4,8500 | 11.416 |
15 feb 2024 | 4,9400 | 4,9400 | 4,7812 | 4,8200 | 4,8200 | 19.019 |
14 feb 2024 | 4,8582 | 4,8800 | 4,7935 | 4,8000 | 4,8000 | 4.284 |
13 feb 2024 | 5,0000 | 5,0000 | 4,7500 | 4,7520 | 4,7520 | 4.009 |
12 feb 2024 | 4,8910 | 5,0300 | 4,8910 | 5,0213 | 5,0213 | 7.664 |
09 feb 2024 | 5,0000 | 5,0000 | 4,9200 | 4,9212 | 4,9212 | 2.743 |
08 feb 2024 | 5,0800 | 5,0800 | 4,9900 | 5,0300 | 5,0300 | 1.472 |
08 feb 2024 | 0.0266 Dividendo |
07 feb 2024 | 5,1250 | 5,1500 | 5,0500 | 5,0600 | 5,0334 | 2.733 |
06 feb 2024 | 5,1800 | 5,1800 | 5,1100 | 5,1100 | 5,0831 | 8.232 |
05 feb 2024 | 5,0900 | 5,1120 | 5,0220 | 5,0850 | 5,0583 | 2.385 |
02 feb 2024 | 5,1120 | 5,1300 | 5,0700 | 5,0920 | 5,0652 | 6.729 |
01 feb 2024 | 5,2400 | 5,3400 | 5,0712 | 5,1095 | 5,0826 | 8.755 |
31 gen 2024 | 5,1305 | 5,2500 | 5,1223 | 5,1223 | 5,0954 | 10.839 |
30 gen 2024 | 5,2200 | 5,2200 | 5,0600 | 5,1100 | 5,0831 | 6.068 |
29 gen 2024 | 5,3050 | 5,3400 | 5,2300 | 5,2520 | 5,2244 | 1.986 |
26 gen 2024 | 5,3500 | 5,3900 | 5,3300 | 5,3400 | 5,3119 | 1.033 |
25 gen 2024 | 5,5000 | 5,5000 | 5,2700 | 5,3700 | 5,3418 | 2.720 |
24 gen 2024 | 5,4400 | 5,5300 | 5,3700 | 5,3900 | 5,3617 | 507.570 |
23 gen 2024 | 5,3618 | 5,4200 | 5,3500 | 5,4200 | 5,3915 | 31.916 |
22 gen 2024 | 5,4200 | 5,4800 | 5,3700 | 5,4220 | 5,3935 | 5.382 |
19 gen 2024 | 5,3000 | 5,3850 | 5,3000 | 5,3400 | 5,3119 | 1.454 |
18 gen 2024 | 5,2300 | 5,3450 | 5,2200 | 5,2700 | 5,2423 | 1.331 |
17 gen 2024 | 5,1100 | 5,2400 | 5,0800 | 5,1750 | 5,1478 | 30.325 |
16 gen 2024 | 5,1700 | 5,2188 | 5,0800 | 5,1250 | 5,0981 | 9.670 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 5,2250 | 5,2600 | 5,2000 | 5,2600 | 5,2323 | 555 |
11 gen 2024 | 5,3600 | 5,3600 | 5,1612 | 5,1950 | 5,1677 | 1.369 |
10 gen 2024 | 5,3607 | 5,4200 | 5,3101 | 5,3200 | 5,2920 | 18.861 |
09 gen 2024 | 5,4300 | 5,4400 | 5,3720 | 5,4050 | 5,3766 | 3.107 |
08 gen 2024 | 5,4500 | 5,5388 | 5,4500 | 5,5388 | 5,5097 | 3.381 |
05 gen 2024 | 5,4988 | 5,5450 | 5,4988 | 5,5299 | 5,5008 | 19.438 |
04 gen 2024 | 5,4000 | 5,4000 | 5,3350 | 5,3950 | 5,3666 | 1.725 |
03 gen 2024 | 5,4900 | 5,4990 | 5,3700 | 5,4400 | 5,4114 | 20.707 |
02 gen 2024 | 5,4450 | 5,6600 | 5,4300 | 5,5112 | 5,4822 | 15.354 |
29 dic 2023 | 5,4407 | 5,5000 | 5,4212 | 5,4700 | 5,4412 | 4.090 |
28 dic 2023 | 5,4900 | 5,5800 | 5,4900 | 5,5513 | 5,5221 | 1.830 |
27 dic 2023 | 5,5005 | 5,5250 | 5,5005 | 5,5087 | 5,4797 | 3.356 |
22 dic 2023 | 5,4450 | 5,4681 | 5,4012 | 5,4450 | 5,4164 | 2.956 |
21 dic 2023 | 5,2900 | 5,4487 | 5,2900 | 5,4200 | 5,3915 | 4.267 |
20 dic 2023 | 5,4780 | 5,5800 | 5,3400 | 5,3900 | 5,3617 | 6.332 |
19 dic 2023 | 5,2950 | 5,4300 | 5,2950 | 5,4085 | 5,3801 | 5.150 |
18 dic 2023 | 5,4200 | 5,4200 | 5,1499 | 5,1990 | 5,1717 | 12.629 |
15 dic 2023 | 5,7100 | 5,7700 | 5,3800 | 5,3900 | 5,3617 | 17.628 |
14 dic 2023 | 5,5400 | 5,6800 | 5,4400 | 5,5600 | 5,5308 | 4.954 |
13 dic 2023 | 5,2800 | 5,4180 | 5,2200 | 5,2200 | 5,1926 | 8.712 |
12 dic 2023 | 5,0000 | 5,1662 | 4,6900 | 5,1000 | 5,0732 | 98.516 |
11 dic 2023 | 4,7000 | 5,1300 | 4,7000 | 5,1200 | 5,0931 | 81.291 |
08 dic 2023 | 4,6300 | 4,6500 | 4,5800 | 4,6150 | 4,5907 | 599 |
07 dic 2023 | 4,5500 | 4,6700 | 4,5412 | 4,6700 | 4,6455 | 6.605 |
06 dic 2023 | 4,5805 | 4,6300 | 4,5320 | 4,5320 | 4,5082 | 2.115 |
05 dic 2023 | 4,5400 | 4,5400 | 4,4112 | 4,4700 | 4,4465 | 7.883 |
04 dic 2023 | 4,9000 | 4,9000 | 4,5500 | 4,5600 | 4,5360 | 3.956 |
01 dic 2023 | 4,7000 | 4,8400 | 4,6000 | 4,8300 | 4,8046 | 5.514 |
30 nov 2023 | 4,7200 | 4,7380 | 4,6280 | 4,6650 | 4,6405 | 2.880 |
29 nov 2023 | 4,8600 | 4,8600 | 4,6100 | 4,7150 | 4,6902 | 11.621 |
28 nov 2023 | 4,7805 | 4,8300 | 4,7500 | 4,7800 | 4,7549 | 2.615 |
27 nov 2023 | 4,8580 | 4,8900 | 4,7900 | 4,8600 | 4,8345 | 5.575 |
24 nov 2023 | 4,9000 | 4,9400 | 4,8590 | 4,9250 | 4,8991 | 2.921 |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 4,8600 | 4,9600 | 4,8600 | 4,9450 | 4,9190 | 11.552 |
21 nov 2023 | 5,1300 | 5,1400 | 4,8412 | 4,8700 | 4,8444 | 73.336 |
20 nov 2023 | 5,1080 | 5,1800 | 5,0800 | 5,1700 | 5,1428 | 10.660 |
17 nov 2023 | 5,1400 | 5,1400 | 5,0288 | 5,0500 | 5,0235 | 12.279 |
16 nov 2023 | 5,2500 | 5,2700 | 4,9600 | 5,0880 | 5,0613 | 73.607 |
15 nov 2023 | 5,0600 | 5,5640 | 5,0600 | 5,2150 | 5,1876 | 54.925 |
14 nov 2023 | 4,7500 | 4,8282 | 4,7200 | 4,8282 | 4,8028 | 3.880 |
13 nov 2023 | 4,6500 | 4,6500 | 4,5620 | 4,5650 | 4,5410 | 3.862 |
10 nov 2023 | 4,7100 | 4,7100 | 4,5950 | 4,6100 | 4,5858 | 3.568 |
09 nov 2023 | 4,6800 | 4,8993 | 4,6800 | 4,8430 | 4,8175 | 12.775 |
08 nov 2023 | 4,6505 | 4,7398 | 4,6500 | 4,6500 | 4,6256 | 2.149 |
*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...