Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 3,44 | 3,50 | 3,45 | 3,45 | 3,45 | 60 |
24 apr 2024 | 3,44 | 3,51 | 3,50 | 3,50 | 3,50 | 66 |
23 apr 2024 | 3,40 | 3,49 | 3,43 | 3,44 | 3,44 | 5 |
22 apr 2024 | 3,45 | 3,51 | 3,36 | 3,36 | 3,36 | 329 |
19 apr 2024 | 3,45 | 3,50 | 3,38 | 3,46 | 3,46 | 88 |
18 apr 2024 | 3,44 | 3,50 | 3,38 | 3,50 | 3,50 | 351 |
17 apr 2024 | 3,43 | 3,50 | 3,39 | 3,49 | 3,49 | 151 |
16 apr 2024 | 3,49 | 3,55 | 3,43 | 3,43 | 3,43 | 39 |
15 apr 2024 | 3,46 | 3,59 | 3,47 | 3,58 | 3,58 | 164 |
12 apr 2024 | 3,51 | 3,58 | 3,41 | 3,44 | 3,44 | 148 |
11 apr 2024 | 3,49 | 3,59 | 3,32 | 3,42 | 3,42 | 251 |
10 apr 2024 | 3,60 | 3,63 | 3,46 | 3,57 | 3,57 | 191 |
09 apr 2024 | 3,47 | 3,53 | 3,40 | 3,48 | 3,48 | 270 |
08 apr 2024 | 3,42 | 3,48 | 3,42 | 3,48 | 3,48 | 4.289 |
05 apr 2024 | 3,36 | 3,47 | 3,25 | 3,39 | 3,39 | 23 |
04 apr 2024 | 3,49 | 3,52 | 3,31 | 3,31 | 3,31 | 177 |
03 apr 2024 | 3,41 | 3,54 | 3,51 | 3,51 | 3,51 | 7 |
02 apr 2024 | 3,41 | 3,56 | 3,36 | 3,47 | 3,47 | 111 |
28 mar 2024 | 3,52 | 3,51 | 3,30 | 3,30 | 3,30 | 134 |
27 mar 2024 | 3,45 | 3,62 | 3,42 | 3,62 | 3,62 | 78 |
26 mar 2024 | 3,43 | 3,62 | 3,46 | 3,62 | 3,62 | 92 |
25 mar 2024 | 3,59 | 3,67 | 3,40 | 3,57 | 3,57 | 20 |
22 mar 2024 | 3,54 | 3,62 | 3,40 | 3,62 | 3,62 | 17 |
21 mar 2024 | 3,41 | 3,60 | 3,40 | 3,40 | 3,40 | 72 |
20 mar 2024 | 3,49 | 3,58 | 3,44 | 3,44 | 3,44 | 235 |
19 mar 2024 | 3,33 | 3,49 | 3,40 | 3,40 | 3,40 | 1.153 |
18 mar 2024 | 3,50 | 3,55 | 3,33 | 3,33 | 3,33 | 12 |
15 mar 2024 | 3,45 | 3,49 | 3,41 | 3,49 | 3,49 | 2 |
14 mar 2024 | 3,47 | 3,50 | 3,34 | 3,50 | 3,50 | 107 |
13 mar 2024 | 3,35 | 3,49 | 3,27 | 3,40 | 3,40 | 47 |
12 mar 2024 | 3,35 | 3,40 | 3,23 | 3,40 | 3,40 | 206 |
11 mar 2024 | 3,39 | 3,42 | 3,21 | 3,31 | 3,31 | 280 |
08 mar 2024 | 3,45 | 3,55 | 3,34 | 3,40 | 3,40 | 69 |
07 mar 2024 | 3,50 | 3,55 | 3,50 | 3,50 | 3,50 | 137 |
06 mar 2024 | 3,54 | 3,59 | 3,49 | 3,49 | 3,49 | 91 |
05 mar 2024 | 3,50 | 3,59 | 3,42 | 3,43 | 3,43 | 201 |
04 mar 2024 | 3,48 | 3,61 | 3,44 | 3,51 | 3,51 | 60 |
01 mar 2024 | 3,53 | 3,64 | 3,46 | 3,64 | 3,64 | 6 |
29 feb 2024 | 3,47 | 3,54 | 3,40 | 3,40 | 3,40 | 27 |
28 feb 2024 | 3,47 | 3,54 | 3,40 | 3,54 | 3,54 | 8 |
27 feb 2024 | 3,49 | 3,58 | 3,42 | 3,58 | 3,58 | 326 |
26 feb 2024 | 3,56 | 3,57 | 3,42 | 3,42 | 3,42 | 58 |
23 feb 2024 | 3,42 | 3,49 | 3,49 | 3,49 | 3,49 | - |
22 feb 2024 | 3,43 | 3,52 | 3,34 | 3,34 | 3,34 | 26 |
21 feb 2024 | 3,45 | 3,54 | 3,26 | 3,45 | 3,45 | 14.835 |
20 feb 2024 | 3,59 | 3,62 | 3,44 | 3,49 | 3,49 | 461 |
19 feb 2024 | 3,55 | 3,60 | 3,46 | 3,46 | 3,46 | 16 |
16 feb 2024 | 3,53 | 3,62 | 3,33 | 3,33 | 3,33 | 9.774 |
15 feb 2024 | 3,53 | 3,58 | 3,47 | 3,47 | 3,47 | 7 |
14 feb 2024 | 3,57 | 3,63 | 3,52 | 3,58 | 3,58 | 9.079 |
13 feb 2024 | 3,63 | 3,67 | 3,54 | 3,54 | 3,54 | 43 |
12 feb 2024 | 3,67 | 3,69 | 3,45 | 3,45 | 3,45 | 103 |
09 feb 2024 | 3,67 | 3,73 | 3,61 | 3,62 | 3,62 | 122 |
08 feb 2024 | 3,65 | 3,73 | 3,57 | 3,67 | 3,67 | 48 |
07 feb 2024 | 3,63 | 3,69 | 3,49 | 3,57 | 3,57 | 4.736 |
06 feb 2024 | 3,61 | 3,67 | 3,56 | 3,56 | 3,56 | 4.479 |
05 feb 2024 | 3,55 | 3,57 | 3,54 | 3,54 | 3,54 | 494 |
02 feb 2024 | 3,50 | 3,57 | 3,45 | 3,56 | 3,56 | 735 |
01 feb 2024 | 3,50 | 3,55 | 3,45 | 3,55 | 3,55 | 76 |
31 gen 2024 | 3,43 | 3,58 | 3,43 | 3,55 | 3,55 | 4.359 |
30 gen 2024 | 3,42 | 3,44 | 3,41 | 3,43 | 3,43 | 145 |
29 gen 2024 | 3,41 | 3,44 | 3,31 | 3,43 | 3,43 | 157 |
26 gen 2024 | 3,34 | 3,40 | 3,23 | 3,40 | 3,40 | 8.341 |
25 gen 2024 | 3,38 | 3,44 | 3,37 | 3,37 | 3,37 | 7.627 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 3,29 | 3,42 | 3,23 | 3,42 | 3,42 | 224 |
19 gen 2024 | 3,29 | 3,35 | 3,25 | 3,30 | 3,30 | 2.282 |
18 gen 2024 | 3,34 | 3,37 | 3,32 | 3,32 | 3,32 | 91 |
17 gen 2024 | 3,40 | 3,41 | 3,32 | 3,38 | 3,38 | 74 |
16 gen 2024 | 3,39 | 3,45 | 3,36 | 3,45 | 3,45 | 38 |
15 gen 2024 | 3,43 | 3,47 | 3,40 | 3,41 | 3,41 | 202 |
12 gen 2024 | 3,47 | 3,54 | 3,43 | 3,47 | 3,47 | 36 |
11 gen 2024 | 3,51 | 3,52 | 3,42 | 3,47 | 3,47 | 264 |
10 gen 2024 | 3,48 | 3,55 | 3,42 | 3,43 | 3,43 | 654 |
09 gen 2024 | 3,48 | 3,55 | 3,42 | 3,46 | 3,46 | 59 |
08 gen 2024 | 3,51 | 3,54 | 3,47 | 3,47 | 3,47 | 44 |
05 gen 2024 | 3,61 | 3,66 | 3,42 | 3,42 | 3,42 | 758 |
04 gen 2024 | 3,61 | 3,67 | 3,54 | 3,63 | 3,63 | 1.461 |
03 gen 2024 | 3,65 | 3,67 | 3,54 | 3,54 | 3,54 | 79 |
02 gen 2024 | 3,63 | 3,72 | 3,56 | 3,67 | 3,67 | 77 |
29 dic 2023 | 3,65 | 3,68 | 3,59 | 3,65 | 3,65 | 51 |
28 dic 2023 | 3,64 | 3,69 | 3,46 | 3,61 | 3,61 | 8.182 |
27 dic 2023 | 3,53 | 3,88 | 3,48 | 3,57 | 3,57 | 4.711 |
22 dic 2023 | 3,47 | 3,55 | 3,41 | 3,44 | 3,44 | 695 |
21 dic 2023 | 3,52 | 3,59 | 3,48 | 3,50 | 3,50 | 4.307 |
20 dic 2023 | 3,43 | 3,52 | 3,38 | 3,46 | 3,46 | 4.159 |
19 dic 2023 | 3,46 | 3,47 | 3,40 | 3,46 | 3,46 | 4.794 |
18 dic 2023 | 3,40 | 3,48 | 3,32 | 3,41 | 3,41 | 64 |
15 dic 2023 | 3,42 | 3,44 | 3,26 | 3,38 | 3,38 | 6.399 |
14 dic 2023 | 3,36 | 3,49 | 3,24 | 3,38 | 3,38 | 8.323 |
13 dic 2023 | 3,30 | 3,38 | 3,29 | 3,29 | 3,29 | 1.343 |
12 dic 2023 | 3,29 | 3,41 | 3,22 | 3,22 | 3,22 | 10.411 |
11 dic 2023 | 3,36 | 3,38 | 3,23 | 3,34 | 3,34 | 9.251 |
08 dic 2023 | 3,53 | 3,59 | 3,28 | 3,35 | 3,35 | 1.524 |
07 dic 2023 | 3,62 | 3,63 | 3,43 | 3,50 | 3,50 | 2.184 |
06 dic 2023 | 3,72 | 3,81 | 3,49 | 3,62 | 3,62 | 5.168 |
05 dic 2023 | 3,67 | 3,74 | 3,59 | 3,68 | 3,68 | 1.911 |
04 dic 2023 | 3,40 | 3,88 | 3,38 | 3,43 | 3,43 | 22.618 |
04 dic 2023 | 1.41 Dividendo |
*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...