Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | 4,3250 | - |
27 giu 2024 | 4,3650 | 4,3650 | 4,3650 | 4,3650 | 4,3650 | - |
26 giu 2024 | 4,4300 | 4,4300 | 4,3650 | 4,3650 | 4,3650 | 2.000 |
25 giu 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | - |
24 giu 2024 | 4,3950 | 4,3950 | 4,3950 | 4,3950 | 4,3950 | - |
21 giu 2024 | 4,3950 | 4,3950 | 4,3950 | 4,3950 | 4,3950 | - |
20 giu 2024 | 4,3050 | 4,3050 | 4,3050 | 4,3050 | 4,3050 | - |
19 giu 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
18 giu 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
17 giu 2024 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | 4,3750 | - |
14 giu 2024 | 4,4350 | 4,4350 | 4,4350 | 4,4350 | 4,4350 | - |
13 giu 2024 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | - |
12 giu 2024 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | - |
11 giu 2024 | 4,6300 | 4,6300 | 4,5150 | 4,5150 | 4,5150 | 55 |
10 giu 2024 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | - |
07 giu 2024 | 4,7950 | 4,7950 | 4,7950 | 4,7950 | 4,7950 | - |
06 giu 2024 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | - |
05 giu 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
04 giu 2024 | 4,9050 | 4,9050 | 4,9050 | 4,9050 | 4,9050 | - |
03 giu 2024 | 4,9200 | 4,9200 | 4,9050 | 4,9050 | 4,9050 | 45 |
31 mag 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
30 mag 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
29 mag 2024 | 4,9850 | 4,9850 | 4,9000 | 4,9000 | 4,9000 | 2.040 |
28 mag 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
27 mag 2024 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | 5,0200 | - |
24 mag 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
23 mag 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
22 mag 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
21 mag 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
20 mag 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
17 mag 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
16 mag 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
15 mag 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
14 mag 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
13 mag 2024 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
10 mag 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
09 mag 2024 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | - |
08 mag 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
07 mag 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
06 mag 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 400 |
03 mag 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
02 mag 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
30 apr 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
29 apr 2024 | 5,0700 | 5,1500 | 5,0700 | 5,1500 | 5,1500 | 18 |
26 apr 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
25 apr 2024 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | - |
24 apr 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
23 apr 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
22 apr 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
19 apr 2024 | 4,9700 | 5,1100 | 4,9700 | 5,0300 | 5,0300 | 1.230 |
18 apr 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | - |
17 apr 2024 | 5,0400 | 5,0400 | 4,9450 | 4,9450 | 4,9450 | 120 |
16 apr 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
15 apr 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
12 apr 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
11 apr 2024 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | - |
10 apr 2024 | 5,1400 | 5,2400 | 5,1400 | 5,2400 | 5,2400 | 2 |
09 apr 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
08 apr 2024 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
05 apr 2024 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
04 apr 2024 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
03 apr 2024 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
02 apr 2024 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
28 mar 2024 | 5,1050 | 5,1050 | 5,1050 | 5,1050 | 5,1050 | - |
27 mar 2024 | 4,8780 | 5,0250 | 4,8780 | 5,0250 | 5,0250 | 700 |
26 mar 2024 | 4,7880 | 4,7880 | 4,7880 | 4,7880 | 4,7880 | - |
25 mar 2024 | 4,7460 | 4,7460 | 4,7460 | 4,7460 | 4,7460 | - |
22 mar 2024 | 4,7580 | 4,7580 | 4,7580 | 4,7580 | 4,7580 | - |
21 mar 2024 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | - |
20 mar 2024 | 4,8360 | 4,8360 | 4,8020 | 4,8020 | 4,8020 | 250 |
19 mar 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
18 mar 2024 | 4,9360 | 4,9360 | 4,9360 | 4,9360 | 4,9360 | - |
15 mar 2024 | 4,9980 | 5,0050 | 4,9980 | 5,0050 | 5,0050 | 50 |
14 mar 2024 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | - |
13 mar 2024 | 5,0350 | 5,0350 | 5,0350 | 5,0350 | 5,0350 | - |
12 mar 2024 | 5,0900 | 5,1050 | 5,0350 | 5,0350 | 5,0350 | 729 |
11 mar 2024 | 5,2100 | 5,2100 | 5,0900 | 5,0900 | 5,0900 | 300 |
08 mar 2024 | 5,2850 | 5,2850 | 5,2500 | 5,2500 | 5,2500 | 500 |
07 mar 2024 | 5,2850 | 5,2850 | 5,2850 | 5,2850 | 5,2850 | - |
06 mar 2024 | 5,2150 | 5,2150 | 5,2150 | 5,2150 | 5,2150 | - |
05 mar 2024 | 5,1650 | 5,1650 | 5,1650 | 5,1650 | 5,1650 | - |
04 mar 2024 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | - |
01 mar 2024 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | - |
29 feb 2024 | 5,2650 | 5,2650 | 5,2650 | 5,2650 | 5,2650 | - |
28 feb 2024 | 5,2650 | 5,2650 | 5,2650 | 5,2650 | 5,2650 | - |
27 feb 2024 | 5,2650 | 5,2650 | 5,2650 | 5,2650 | 5,2650 | - |
26 feb 2024 | 5,2650 | 5,2650 | 5,2650 | 5,2650 | 5,2650 | - |
23 feb 2024 | 5,3550 | 5,3550 | 5,3550 | 5,3550 | 5,3550 | - |
22 feb 2024 | 5,3750 | 5,3750 | 5,3750 | 5,3750 | 5,3750 | - |
21 feb 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | - |
20 feb 2024 | 5,0450 | 5,0450 | 5,0450 | 5,0450 | 5,0450 | - |
19 feb 2024 | 4,9620 | 5,0450 | 4,9620 | 5,0450 | 5,0450 | 1.200 |
16 feb 2024 | 5,0250 | 5,0250 | 4,9760 | 4,9760 | 4,9760 | 165 |
15 feb 2024 | 5,2000 | 5,2000 | 5,0500 | 5,0500 | 5,0500 | 300 |
14 feb 2024 | 5,2750 | 5,2750 | 5,2000 | 5,2000 | 5,2000 | 100 |
13 feb 2024 | 5,4100 | 5,4300 | 5,2700 | 5,2700 | 5,2700 | 3.480 |
12 feb 2024 | 5,2900 | 5,4150 | 5,2850 | 5,4100 | 5,4100 | 6.250 |
09 feb 2024 | 5,5750 | 5,6350 | 5,5750 | 5,6350 | 5,6350 | 1.800 |
08 feb 2024 | 5,7750 | 5,7750 | 5,7750 | 5,7750 | 5,7750 | - |
08 feb 2024 | 0.55 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...