Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
28 giu 2024 | 3,8900 | 4,0300 | 3,8900 | 3,9600 | 3,9600 | - |
27 giu 2024 | 3,8500 | 3,9400 | 3,8500 | 3,9000 | 3,9000 | - |
26 giu 2024 | 3,8900 | 3,9700 | 3,8700 | 3,8700 | 3,8700 | - |
25 giu 2024 | 3,9100 | 3,9900 | 3,9000 | 3,9000 | 3,9000 | - |
24 giu 2024 | 3,8900 | 3,9600 | 3,8900 | 3,9100 | 3,9100 | - |
21 giu 2024 | 3,9000 | 3,9400 | 3,8900 | 3,8900 | 3,8900 | - |
20 giu 2024 | 3,9300 | 3,9800 | 3,9100 | 3,9100 | 3,9100 | - |
19 giu 2024 | 3,9400 | 4,0000 | 3,9300 | 3,9300 | 3,9300 | - |
18 giu 2024 | 3,8900 | 3,9900 | 3,8900 | 3,9300 | 3,9300 | - |
17 giu 2024 | 3,8400 | 3,9500 | 3,8400 | 3,9000 | 3,9000 | - |
14 giu 2024 | 3,8600 | 3,9200 | 3,8400 | 3,8400 | 3,8400 | - |
13 giu 2024 | 3,9000 | 3,9300 | 3,8600 | 3,8600 | 3,8600 | - |
12 giu 2024 | 3,8700 | 3,9700 | 3,8700 | 3,9000 | 3,9000 | - |
11 giu 2024 | 3,9400 | 3,9700 | 3,8700 | 3,8700 | 3,8700 | - |
10 giu 2024 | 3,8600 | 4,0000 | 3,8600 | 3,9500 | 3,9500 | - |
07 giu 2024 | 3,7900 | 3,8700 | 3,7900 | 3,8400 | 3,8400 | - |
06 giu 2024 | 3,7200 | 3,7900 | 3,7200 | 3,7900 | 3,7900 | - |
05 giu 2024 | 3,7400 | 3,7800 | 3,7300 | 3,7300 | 3,7300 | - |
04 giu 2024 | 3,7500 | 3,8000 | 3,7400 | 3,7400 | 3,7400 | - |
03 giu 2024 | 3,7400 | 3,8200 | 3,7400 | 3,8200 | 3,8200 | - |
31 mag 2024 | 3,7300 | 3,7800 | 3,7300 | 3,7400 | 3,7400 | - |
30 mag 2024 | 3,6600 | 3,7400 | 3,6600 | 3,7300 | 3,7300 | - |
29 mag 2024 | 4,0000 | 4,0000 | 3,6600 | 3,6600 | 3,6600 | 20 |
28 mag 2024 | 3,9380 | 3,9480 | 3,7985 | 3,7985 | 3,7985 | - |
27 mag 2024 | 3,9380 | 3,9480 | 3,9380 | 3,9480 | 3,9480 | - |
24 mag 2024 | 3,8180 | 3,9505 | 3,8180 | 3,9335 | 3,9335 | - |
23 mag 2024 | 3,7620 | 3,8400 | 3,7620 | 3,8205 | 3,8205 | - |
22 mag 2024 | 3,7905 | 3,8325 | 3,7620 | 3,7620 | 3,7620 | - |
21 mag 2024 | 3,9135 | 3,9700 | 3,7990 | 3,7990 | 3,7990 | - |
20 mag 2024 | 3,9800 | 3,9800 | 3,9035 | 3,9035 | 3,9035 | - |
20 mag 2024 | 2.1862 Dividendo | |||||
20 mag 2024 | 10:17 Frazionamento azionario | |||||
17 mag 2024 | 6,2560 | 6,2900 | 6,2560 | 6,2900 | 4,1038 | - |
16 mag 2024 | 6,1540 | 6,3240 | 6,1540 | 6,2560 | 4,0816 | - |
15 mag 2024 | 6,1200 | 6,1880 | 6,1200 | 6,1540 | 4,0151 | - |
14 mag 2024 | 6,0520 | 6,1200 | 6,0520 | 6,1200 | 3,9929 | - |
13 mag 2024 | 6,0520 | 6,0860 | 6,0520 | 6,0520 | 3,9485 | - |
10 mag 2024 | 6,0860 | 6,1200 | 6,0520 | 6,0520 | 3,9485 | - |
09 mag 2024 | 6,0520 | 6,0860 | 6,0520 | 6,0860 | 3,9707 | - |
08 mag 2024 | 6,1540 | 6,1540 | 6,0520 | 6,0520 | 3,9485 | - |
07 mag 2024 | 5,9500 | 6,1880 | 5,9500 | 6,1880 | 4,0373 | - |
06 mag 2024 | 6,1200 | 6,1200 | 6,1200 | 6,1200 | 3,9929 | - |
03 mag 2024 | 6,1200 | 6,1880 | 6,0860 | 6,0860 | 3,9707 | - |
02 mag 2024 | 6,0860 | 6,1880 | 6,0860 | 6,1200 | 3,9929 | - |
30 apr 2024 | 6,1200 | 6,1540 | 6,1200 | 6,1200 | 3,9929 | - |
29 apr 2024 | 6,1200 | 6,1880 | 6,1200 | 6,1200 | 3,9929 | - |
26 apr 2024 | 6,0520 | 6,1200 | 6,0520 | 6,1200 | 3,9929 | - |
25 apr 2024 | 6,0860 | 6,1200 | 6,0520 | 6,0520 | 3,9485 | - |
24 apr 2024 | 6,0860 | 6,1200 | 6,0860 | 6,0860 | 3,9707 | - |
23 apr 2024 | 6,0180 | 6,1200 | 6,0180 | 6,0860 | 3,9707 | - |
22 apr 2024 | 6,0520 | 6,1200 | 6,0180 | 6,0180 | 3,9263 | - |
19 apr 2024 | 6,0860 | 6,0860 | 6,0520 | 6,0520 | 3,9485 | - |
18 apr 2024 | 6,0860 | 6,1540 | 6,0860 | 6,0860 | 3,9707 | - |
17 apr 2024 | 6,1200 | 6,1540 | 6,0860 | 6,0860 | 3,9707 | - |
16 apr 2024 | 6,1200 | 6,1540 | 6,0860 | 6,0860 | 3,9707 | - |
15 apr 2024 | 6,1540 | 6,2220 | 6,1200 | 6,1200 | 3,9929 | - |
12 apr 2024 | 6,1540 | 6,2220 | 6,1540 | 6,1540 | 4,0151 | - |
11 apr 2024 | 6,1540 | 6,1880 | 6,1540 | 6,1540 | 4,0151 | - |
10 apr 2024 | 6,1540 | 6,3920 | 6,1540 | 6,1540 | 4,0151 | - |
09 apr 2024 | 6,1540 | 6,1880 | 6,1540 | 6,1540 | 4,0151 | - |
08 apr 2024 | 6,1200 | 6,1880 | 6,1200 | 6,1540 | 4,0151 | - |
05 apr 2024 | 6,0860 | 6,1540 | 6,0860 | 6,1200 | 3,9929 | - |
04 apr 2024 | 5,9500 | 6,2900 | 5,9500 | 6,0860 | 3,9707 | - |
03 apr 2024 | 5,9160 | 6,0520 | 5,9160 | 5,9500 | 3,8820 | - |
02 apr 2024 | 5,9160 | 6,0180 | 5,9160 | 5,9160 | 3,8598 | - |
28 mar 2024 | 5,9160 | 6,0010 | 5,9160 | 5,9330 | 3,8709 | - |
27 mar 2024 | 5,9670 | 6,0180 | 5,8990 | 5,8990 | 3,8487 | - |
26 mar 2024 | 5,9670 | 6,0860 | 5,9670 | 5,9840 | 3,9042 | - |
25 mar 2024 | 6,0350 | 6,0690 | 5,9670 | 5,9670 | 3,8931 | - |
22 mar 2024 | 6,0690 | 6,1200 | 6,0350 | 6,0350 | 3,9374 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |