Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 3,8000 | 3,9200 | 3,8000 | 3,8100 | 3,8100 | 7.283 |
24 apr 2024 | 3,8100 | 3,9300 | 3,7700 | 3,7900 | 3,7900 | 20.367 |
23 apr 2024 | 3,8900 | 4,0000 | 3,8300 | 3,8300 | 3,8300 | 19.499 |
22 apr 2024 | 3,9900 | 3,9900 | 3,7400 | 3,8400 | 3,8400 | 41.182 |
22 apr 2024 | 0.15 Dividendo |
19 apr 2024 | 3,9700 | 3,9800 | 3,9400 | 3,9600 | 3,8100 | 6.424 |
18 apr 2024 | 4,0000 | 4,0000 | 3,9400 | 3,9400 | 3,7908 | 4.776 |
17 apr 2024 | 3,9400 | 4,0000 | 3,9300 | 3,9700 | 3,8196 | 13.734 |
16 apr 2024 | 3,8000 | 4,0200 | 3,7700 | 3,9300 | 3,7811 | 16.961 |
15 apr 2024 | 3,9600 | 3,9800 | 3,7800 | 3,8000 | 3,6561 | 33.193 |
12 apr 2024 | 4,0000 | 4,0000 | 3,9400 | 3,9400 | 3,7908 | 11.417 |
11 apr 2024 | 3,9900 | 4,0000 | 3,9600 | 3,9600 | 3,8100 | 7.594 |
10 apr 2024 | 3,9900 | 4,0000 | 3,9400 | 3,9900 | 3,8389 | 11.334 |
09 apr 2024 | 4,0400 | 4,0500 | 3,9200 | 3,9500 | 3,8004 | 17.023 |
08 apr 2024 | 3,9900 | 4,0800 | 3,9700 | 3,9800 | 3,8292 | 10.992 |
05 apr 2024 | 3,9600 | 4,0200 | 3,9000 | 3,9700 | 3,8196 | 26.833 |
04 apr 2024 | 4,0500 | 4,0500 | 3,9100 | 3,9300 | 3,7811 | 29.108 |
03 apr 2024 | 4,0400 | 4,0400 | 3,9800 | 4,0100 | 3,8581 | 17.028 |
02 apr 2024 | 4,0700 | 4,1700 | 3,9900 | 4,0500 | 3,8966 | 32.240 |
28 mar 2024 | 4,0950 | 4,1150 | 3,9750 | 4,0750 | 3,9206 | 37.397 |
27 mar 2024 | 4,0300 | 4,1300 | 4,0000 | 4,1150 | 3,9591 | 41.514 |
26 mar 2024 | 4,0650 | 4,1550 | 4,0450 | 4,1400 | 3,9832 | 23.333 |
25 mar 2024 | 4,1500 | 4,2000 | 4,0550 | 4,1200 | 3,9639 | 27.200 |
22 mar 2024 | 4,0600 | 4,1600 | 4,0300 | 4,1550 | 3,9976 | 13.512 |
21 mar 2024 | 4,1100 | 4,2750 | 4,0350 | 4,1550 | 3,9976 | 25.167 |
20 mar 2024 | 4,1950 | 4,2000 | 4,1100 | 4,1200 | 3,9639 | 14.749 |
19 mar 2024 | 4,2100 | 4,2350 | 4,1300 | 4,1300 | 3,9736 | 10.901 |
18 mar 2024 | 4,1050 | 4,2350 | 4,1050 | 4,1800 | 4,0217 | 11.046 |
15 mar 2024 | 4,2650 | 4,3800 | 4,1350 | 4,1350 | 3,9784 | 37.721 |
14 mar 2024 | 4,3850 | 4,4150 | 4,2600 | 4,2600 | 4,0986 | 9.458 |
13 mar 2024 | 4,3950 | 4,4000 | 4,3000 | 4,3050 | 4,1419 | 5.314 |
12 mar 2024 | 4,3500 | 4,3500 | 4,1500 | 4,3500 | 4,1852 | 11.093 |
11 mar 2024 | 4,4200 | 4,4200 | 4,2600 | 4,2650 | 4,1034 | 9.352 |
08 mar 2024 | 4,3000 | 4,4900 | 4,1800 | 4,2000 | 4,0409 | 6.331 |
07 mar 2024 | 4,3500 | 4,3850 | 4,2000 | 4,3000 | 4,1371 | 7.702 |
06 mar 2024 | 4,3250 | 4,3500 | 4,2350 | 4,3500 | 4,1852 | 4.659 |
05 mar 2024 | 4,2900 | 4,2900 | 4,2000 | 4,2000 | 4,0409 | 2.994 |
04 mar 2024 | 4,3600 | 4,4000 | 4,2850 | 4,2900 | 4,1275 | 1.674 |
01 mar 2024 | 4,2350 | 4,3850 | 4,1400 | 4,3600 | 4,1948 | 15.509 |
29 feb 2024 | 4,1700 | 4,2750 | 4,1050 | 4,1650 | 4,0072 | 177.011 |
28 feb 2024 | 4,3600 | 4,4150 | 4,3250 | 4,3350 | 4,1708 | 4.336 |
27 feb 2024 | 4,3900 | 4,4200 | 4,3600 | 4,3600 | 4,1948 | 4.706 |
26 feb 2024 | 4,4450 | 4,4600 | 4,3300 | 4,3550 | 4,1900 | 4.985 |
23 feb 2024 | 4,5500 | 4,5500 | 4,3900 | 4,4000 | 4,2333 | 4.138 |
22 feb 2024 | 4,2150 | 4,4100 | 4,2150 | 4,3600 | 4,1948 | 5.514 |
21 feb 2024 | 4,3250 | 4,4000 | 4,2000 | 4,2650 | 4,1034 | 15.003 |
20 feb 2024 | 4,4950 | 4,4950 | 4,3600 | 4,3750 | 4,2093 | 7.777 |
19 feb 2024 | 4,5650 | 4,5700 | 4,3900 | 4,4550 | 4,2862 | 9.871 |
16 feb 2024 | 4,4600 | 4,5200 | 4,4550 | 4,5200 | 4,3488 | 3.180 |
15 feb 2024 | 4,4850 | 4,6250 | 4,4850 | 4,4900 | 4,3199 | 1.804 |
14 feb 2024 | 4,5200 | 4,5400 | 4,4750 | 4,4950 | 4,3247 | 7.313 |
13 feb 2024 | 4,7150 | 4,7150 | 4,5000 | 4,5000 | 4,3295 | 3.892 |
12 feb 2024 | 4,5850 | 4,6200 | 4,5800 | 4,6200 | 4,4450 | 12.247 |
09 feb 2024 | 4,5500 | 4,6000 | 4,5250 | 4,5500 | 4,3777 | 4.406 |
08 feb 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,4354 | 3.992 |
07 feb 2024 | 4,5800 | 4,5800 | 4,5000 | 4,5000 | 4,3295 | 4.240 |
06 feb 2024 | 4,5050 | 4,5250 | 4,3100 | 4,5250 | 4,3536 | 16.869 |
05 feb 2024 | 4,5500 | 4,6600 | 4,5350 | 4,5350 | 4,3632 | 7.030 |
02 feb 2024 | 4,6300 | 4,6550 | 4,5500 | 4,5500 | 4,3777 | 606 |
01 feb 2024 | 4,5200 | 4,6300 | 4,5000 | 4,5300 | 4,3584 | 11.816 |
31 gen 2024 | 4,6550 | 4,6550 | 4,4800 | 4,4800 | 4,3103 | 9.653 |
30 gen 2024 | 4,7450 | 4,7450 | 4,6550 | 4,6550 | 4,4787 | 982 |
29 gen 2024 | 4,7050 | 4,7700 | 4,7050 | 4,7550 | 4,5749 | 409 |
26 gen 2024 | 4,7450 | 4,8300 | 4,6650 | 4,8000 | 4,6182 | 8.067 |
25 gen 2024 | 4,7400 | 4,8350 | 4,7400 | 4,7400 | 4,5605 | 2.864 |
24 gen 2024 | 4,7000 | 4,7800 | 4,7000 | 4,7400 | 4,5605 | 6.060 |
23 gen 2024 | 4,6950 | 4,8350 | 4,5650 | 4,8350 | 4,6519 | 538 |
22 gen 2024 | 4,6000 | 4,6000 | 4,5550 | 4,5600 | 4,3873 | 338 |
19 gen 2024 | 4,5850 | 4,5850 | 4,5850 | 4,5850 | 4,4113 | 12 |
18 gen 2024 | 4,6650 | 4,7650 | 4,5700 | 4,7100 | 4,5316 | 4.092 |
17 gen 2024 | 4,7800 | 4,7800 | 4,6050 | 4,6700 | 4,4931 | 6.446 |
16 gen 2024 | 4,7250 | 4,8050 | 4,6750 | 4,7700 | 4,5893 | 2.535 |
15 gen 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,5412 | 239 |
12 gen 2024 | 4,8050 | 4,8400 | 4,7150 | 4,7150 | 4,5364 | 4.782 |
11 gen 2024 | 4,7500 | 4,8650 | 4,7500 | 4,7500 | 4,5701 | 10.267 |
10 gen 2024 | 4,8500 | 4,8500 | 4,7600 | 4,7650 | 4,5845 | 8.578 |
09 gen 2024 | 4,8000 | 4,9800 | 4,7500 | 4,7500 | 4,5701 | 11.149 |
08 gen 2024 | 4,8850 | 4,9950 | 4,7300 | 4,9050 | 4,7192 | 11.894 |
05 gen 2024 | 4,6000 | 4,9400 | 4,5700 | 4,8850 | 4,7000 | 31.377 |
04 gen 2024 | 4,6300 | 4,6350 | 4,5550 | 4,5550 | 4,3825 | 3.829 |
03 gen 2024 | 4,5900 | 4,6150 | 4,4900 | 4,6150 | 4,4402 | 10.128 |
02 gen 2024 | 4,5900 | 4,6250 | 4,5200 | 4,5200 | 4,3488 | 7.533 |
29 dic 2023 | 4,5550 | 4,6550 | 4,5500 | 4,5500 | 4,3777 | 9.203 |
28 dic 2023 | 4,6000 | 4,6150 | 4,5500 | 4,5500 | 4,3777 | 3.615 |
27 dic 2023 | 4,7000 | 4,7000 | 4,4750 | 4,5500 | 4,3777 | 18.921 |
22 dic 2023 | 4,6800 | 4,7000 | 4,6150 | 4,6200 | 4,4450 | 4.470 |
21 dic 2023 | 4,6800 | 4,6850 | 4,6350 | 4,6350 | 4,4594 | 5.576 |
20 dic 2023 | 4,6850 | 4,7000 | 4,6150 | 4,6200 | 4,4450 | 10.288 |
19 dic 2023 | 4,7050 | 4,7050 | 4,6050 | 4,7000 | 4,5220 | 11.192 |
18 dic 2023 | 4,7300 | 4,7400 | 4,6300 | 4,6350 | 4,4594 | 12.654 |
15 dic 2023 | 4,5700 | 4,6600 | 4,5700 | 4,6550 | 4,4787 | 17.148 |
14 dic 2023 | 4,6500 | 4,6500 | 4,5650 | 4,6300 | 4,4546 | 8.160 |
13 dic 2023 | 4,6500 | 4,6500 | 4,5500 | 4,5500 | 4,3777 | 12.143 |
12 dic 2023 | 4,6500 | 4,6600 | 4,5250 | 4,5250 | 4,3536 | 13.731 |
11 dic 2023 | 4,6700 | 4,6700 | 4,4800 | 4,5050 | 4,3344 | 6.167 |
08 dic 2023 | 4,5950 | 4,6000 | 4,4600 | 4,5200 | 4,3488 | 11.696 |
07 dic 2023 | 4,4950 | 4,5950 | 4,4650 | 4,4750 | 4,3055 | 10.875 |
06 dic 2023 | 4,6200 | 4,6200 | 4,5350 | 4,5350 | 4,3632 | 9.438 |
05 dic 2023 | 4,7150 | 4,7200 | 4,5600 | 4,6300 | 4,4546 | 24.220 |
04 dic 2023 | 4,5600 | 4,7200 | 4,5300 | 4,7200 | 4,5412 | 15.307 |
*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...