Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 3,8700 | 3,9200 | 3,8400 | 3,8700 | 3,8700 | 4.386.096 |
24 apr 2024 | 3,9900 | 4,0200 | 3,9400 | 3,9400 | 3,9400 | 3.970.517 |
23 apr 2024 | 3,9200 | 3,9900 | 3,9100 | 3,9600 | 3,9600 | 8.628.932 |
22 apr 2024 | 3,9200 | 3,9300 | 3,8800 | 3,8900 | 3,8900 | 4.314.822 |
19 apr 2024 | 3,9000 | 3,9000 | 3,8300 | 3,8800 | 3,8800 | 4.810.015 |
18 apr 2024 | 3,9100 | 3,9200 | 3,8800 | 3,9000 | 3,9000 | 4.736.982 |
17 apr 2024 | 3,9100 | 3,9900 | 3,9100 | 3,9200 | 3,9200 | 4.080.295 |
16 apr 2024 | 3,9500 | 3,9500 | 3,8700 | 3,9100 | 3,9100 | 6.233.896 |
15 apr 2024 | 3,9700 | 3,9900 | 3,9600 | 3,9600 | 3,9600 | 2.784.819 |
12 apr 2024 | 3,9500 | 4,0000 | 3,9500 | 3,9900 | 3,9900 | 3.411.775 |
11 apr 2024 | 3,9500 | 4,0100 | 3,9400 | 3,9900 | 3,9900 | 3.727.662 |
10 apr 2024 | 4,0500 | 4,0600 | 3,9900 | 3,9900 | 3,9900 | 3.256.508 |
09 apr 2024 | 4,0400 | 4,0700 | 4,0000 | 4,0200 | 4,0200 | 7.682.289 |
08 apr 2024 | 4,0000 | 4,0400 | 3,9750 | 4,0200 | 4,0200 | 4.957.004 |
05 apr 2024 | 3,9500 | 3,9850 | 3,9500 | 3,9800 | 3,9800 | 2.572.913 |
04 apr 2024 | 3,9500 | 3,9800 | 3,9200 | 3,9800 | 3,9800 | 3.422.005 |
03 apr 2024 | 4,0100 | 4,0200 | 3,9200 | 3,9400 | 3,9400 | 5.022.620 |
02 apr 2024 | 3,9700 | 4,0100 | 3,9700 | 4,0000 | 4,0000 | 5.285.834 |
28 mar 2024 | 4,0000 | 4,0300 | 3,9900 | 4,0000 | 4,0000 | 7.516.669 |
27 mar 2024 | 3,9600 | 3,9900 | 3,9450 | 3,9800 | 3,9800 | 3.197.926 |
26 mar 2024 | 3,9800 | 4,0000 | 3,9400 | 3,9600 | 3,9600 | 7.409.086 |
25 mar 2024 | 3,9900 | 4,0000 | 3,9600 | 3,9700 | 3,9700 | 6.391.648 |
22 mar 2024 | 3,9600 | 4,0000 | 3,9300 | 4,0000 | 4,0000 | 6.298.795 |
21 mar 2024 | 3,9600 | 3,9600 | 3,9200 | 3,9500 | 3,9500 | 6.091.361 |
20 mar 2024 | 3,9500 | 3,9600 | 3,9050 | 3,9200 | 3,9200 | 5.534.924 |
19 mar 2024 | 3,8800 | 3,9200 | 3,8550 | 3,9100 | 3,9100 | 4.633.692 |
18 mar 2024 | 3,8400 | 3,8800 | 3,8300 | 3,8800 | 3,8800 | 3.724.568 |
15 mar 2024 | 3,8700 | 3,8900 | 3,8200 | 3,8400 | 3,8400 | 14.459.995 |
14 mar 2024 | 3,9400 | 3,9400 | 3,8500 | 3,8600 | 3,8600 | 6.206.589 |
13 mar 2024 | 3,9600 | 3,9900 | 3,9200 | 3,9200 | 3,9200 | 6.785.539 |
12 mar 2024 | 3,8600 | 3,9500 | 3,8600 | 3,9500 | 3,9500 | 6.136.965 |
11 mar 2024 | 3,9400 | 3,9400 | 3,8800 | 3,8800 | 3,8800 | 2.322.202 |
08 mar 2024 | 3,9200 | 3,9700 | 3,9100 | 3,9600 | 3,9600 | 9.095.342 |
07 mar 2024 | 3,8500 | 3,9300 | 3,8300 | 3,9100 | 3,9100 | 7.557.512 |
06 mar 2024 | 3,8100 | 3,8400 | 3,8100 | 3,8300 | 3,8300 | 4.606.682 |
05 mar 2024 | 3,8000 | 3,8300 | 3,7800 | 3,8200 | 3,8200 | 5.801.945 |
04 mar 2024 | 3,8400 | 3,8500 | 3,7900 | 3,8100 | 3,8100 | 6.144.015 |
01 mar 2024 | 3,8500 | 3,8700 | 3,8100 | 3,8400 | 3,8400 | 4.881.593 |
29 feb 2024 | 3,8400 | 3,8500 | 3,7900 | 3,8100 | 3,8100 | 14.980.923 |
28 feb 2024 | 3,8500 | 3,8500 | 3,8000 | 3,8200 | 3,8200 | 4.544.705 |
27 feb 2024 | 3,8600 | 3,8700 | 3,8250 | 3,8500 | 3,8500 | 4.823.378 |
26 feb 2024 | 3,8700 | 3,8800 | 3,8100 | 3,8400 | 3,8400 | 3.741.794 |
26 feb 2024 | 0.097 Dividendo |
23 feb 2024 | 3,9600 | 3,9800 | 3,9300 | 3,9500 | 3,8530 | 5.007.145 |
22 feb 2024 | 3,9100 | 3,9700 | 3,8900 | 3,9700 | 3,8725 | 10.440.139 |
21 feb 2024 | 3,9100 | 3,9300 | 3,8800 | 3,9000 | 3,8042 | 8.563.530 |
20 feb 2024 | 3,9200 | 3,9200 | 3,8750 | 3,9200 | 3,8237 | 4.366.582 |
19 feb 2024 | 3,9100 | 3,9200 | 3,8850 | 3,9100 | 3,8140 | 6.697.226 |
16 feb 2024 | 3,9800 | 3,9800 | 3,9050 | 3,9100 | 3,8140 | 9.839.725 |
15 feb 2024 | 3,9300 | 3,9800 | 3,9300 | 3,9700 | 3,8725 | 9.216.920 |
14 feb 2024 | 3,8800 | 3,9600 | 3,8700 | 3,9400 | 3,8432 | 6.043.774 |
13 feb 2024 | 3,8800 | 3,9300 | 3,8600 | 3,9300 | 3,8335 | 6.224.084 |
12 feb 2024 | 3,8500 | 3,9000 | 3,7800 | 3,8800 | 3,7847 | 9.789.257 |
09 feb 2024 | 3,7500 | 3,7800 | 3,7250 | 3,7600 | 3,6677 | 6.156.089 |
08 feb 2024 | 3,7900 | 3,8100 | 3,7500 | 3,7500 | 3,6579 | 3.791.697 |
07 feb 2024 | 3,7800 | 3,8000 | 3,7600 | 3,7600 | 3,6677 | 2.991.267 |
06 feb 2024 | 3,7200 | 3,7800 | 3,7100 | 3,7500 | 3,6579 | 3.928.315 |
05 feb 2024 | 3,7400 | 3,7900 | 3,7350 | 3,7600 | 3,6677 | 2.052.482 |
02 feb 2024 | 3,7500 | 3,8000 | 3,7500 | 3,7800 | 3,6872 | 2.689.183 |
01 feb 2024 | 3,7900 | 3,7900 | 3,7300 | 3,7500 | 3,6579 | 2.844.548 |
31 gen 2024 | 3,7200 | 3,7900 | 3,7100 | 3,7900 | 3,6969 | 5.807.624 |
30 gen 2024 | 3,7500 | 3,7800 | 3,7150 | 3,7400 | 3,6482 | 4.754.779 |
29 gen 2024 | 3,7400 | 3,7600 | 3,7300 | 3,7500 | 3,6579 | 3.307.651 |
25 gen 2024 | 3,7700 | 3,7700 | 3,6900 | 3,7200 | 3,6286 | 3.638.054 |
24 gen 2024 | 3,6900 | 3,7200 | 3,6750 | 3,7000 | 3,6091 | 3.114.470 |
23 gen 2024 | 3,6700 | 3,7100 | 3,6500 | 3,7000 | 3,6091 | 3.211.468 |
22 gen 2024 | 3,6800 | 3,6900 | 3,6500 | 3,6900 | 3,5994 | 3.365.534 |
19 gen 2024 | 3,6900 | 3,7100 | 3,6400 | 3,6600 | 3,5701 | 5.219.483 |
18 gen 2024 | 3,6400 | 3,7000 | 3,6300 | 3,6500 | 3,5604 | 7.520.327 |
17 gen 2024 | 3,7100 | 3,7800 | 3,6800 | 3,7400 | 3,6482 | 5.716.525 |
16 gen 2024 | 3,7900 | 3,8100 | 3,7650 | 3,7700 | 3,6774 | 2.741.135 |
15 gen 2024 | 3,7800 | 3,8100 | 3,7800 | 3,7950 | 3,7018 | 322.251 |
12 gen 2024 | 3,7900 | 3,8100 | 3,7700 | 3,7800 | 3,6872 | 2.601.097 |
11 gen 2024 | 3,8300 | 3,8300 | 3,7900 | 3,8200 | 3,7262 | 3.412.208 |
10 gen 2024 | 3,8400 | 3,8500 | 3,8000 | 3,8000 | 3,7067 | 3.161.702 |
09 gen 2024 | 3,8500 | 3,8600 | 3,8250 | 3,8600 | 3,7652 | 2.737.236 |
08 gen 2024 | 3,7900 | 3,8300 | 3,7900 | 3,8100 | 3,7164 | 2.566.592 |
05 gen 2024 | 3,8400 | 3,8500 | 3,7900 | 3,8000 | 3,7067 | 2.067.144 |
04 gen 2024 | 3,8200 | 3,8400 | 3,7900 | 3,8100 | 3,7164 | 2.336.527 |
03 gen 2024 | 3,8000 | 3,8100 | 3,7800 | 3,8000 | 3,7067 | 2.321.165 |
02 gen 2024 | 3,7900 | 3,8300 | 3,7800 | 3,8200 | 3,7262 | 2.072.542 |
29 dic 2023 | 3,8000 | 3,8100 | 3,7800 | 3,8000 | 3,7067 | 2.409.849 |
28 dic 2023 | 3,7800 | 3,8100 | 3,7800 | 3,8100 | 3,7164 | 2.380.037 |
27 dic 2023 | 3,7900 | 3,8150 | 3,7600 | 3,7800 | 3,6872 | 2.333.295 |
22 dic 2023 | 3,7900 | 3,8000 | 3,7600 | 3,7600 | 3,6677 | 4.253.591 |
21 dic 2023 | 3,8100 | 3,8200 | 3,7650 | 3,7700 | 3,6774 | 4.057.717 |
20 dic 2023 | 3,7500 | 3,7800 | 3,7300 | 3,7600 | 3,6677 | 5.074.849 |
19 dic 2023 | 3,7300 | 3,7300 | 3,6900 | 3,7300 | 3,6384 | 5.361.444 |
18 dic 2023 | 3,7500 | 3,7600 | 3,7000 | 3,7100 | 3,6189 | 3.440.374 |
15 dic 2023 | 3,7900 | 3,8000 | 3,7400 | 3,7400 | 3,6482 | 10.710.321 |
14 dic 2023 | 3,7700 | 3,7900 | 3,7350 | 3,7500 | 3,6579 | 5.434.500 |
13 dic 2023 | 3,7200 | 3,7300 | 3,7000 | 3,7300 | 3,6384 | 3.083.128 |
12 dic 2023 | 3,7000 | 3,7500 | 3,6900 | 3,7100 | 3,6189 | 5.653.232 |
11 dic 2023 | 3,6500 | 3,7100 | 3,6350 | 3,7000 | 3,6091 | 5.796.981 |
08 dic 2023 | 3,6100 | 3,6400 | 3,5900 | 3,6400 | 3,5506 | 3.959.416 |
07 dic 2023 | 3,6900 | 3,7200 | 3,6200 | 3,6200 | 3,5311 | 8.143.438 |
06 dic 2023 | 3,6000 | 3,6850 | 3,5900 | 3,6500 | 3,5604 | 6.233.806 |
05 dic 2023 | 3,6300 | 3,6400 | 3,5900 | 3,6000 | 3,5116 | 6.425.876 |
04 dic 2023 | 3,5900 | 3,6400 | 3,5800 | 3,6100 | 3,5213 | 5.177.787 |
01 dic 2023 | 3,5300 | 3,5600 | 3,5200 | 3,5400 | 3,4531 | 3.456.287 |
*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...