Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 ago 2024 | 4,1300 | 4,2000 | 4,1300 | 4,2000 | 4,2000 | 105.724 |
29 ago 2024 | 4,1900 | 4,1900 | 4,1600 | 4,1700 | 4,1700 | 34.349 |
28 ago 2024 | 4,2000 | 4,2200 | 4,1900 | 4,1900 | 4,1900 | 9.834 |
27 ago 2024 | 4,2700 | 4,2700 | 4,2300 | 4,2300 | 4,2300 | 32.970 |
26 ago 2024 | 4,2400 | 4,2900 | 4,2400 | 4,2900 | 4,2900 | 17.699 |
23 ago 2024 | 4,2300 | 4,2700 | 4,2300 | 4,2700 | 4,2700 | 9.035 |
22 ago 2024 | 4,1800 | 4,2700 | 4,1700 | 4,2600 | 4,2600 | 22.574 |
21 ago 2024 | 4,2100 | 4,2400 | 4,2100 | 4,2200 | 4,2200 | 17.732 |
20 ago 2024 | 4,2600 | 4,2600 | 4,2100 | 4,2100 | 4,2100 | 62.520 |
19 ago 2024 | 4,2500 | 4,2800 | 4,2400 | 4,2600 | 4,2600 | 68.837 |
16 ago 2024 | 4,2100 | 4,3000 | 4,1800 | 4,3000 | 4,3000 | 152.567 |
14 ago 2024 | 4,2600 | 4,2600 | 4,2300 | 4,2400 | 4,2400 | 122.730 |
13 ago 2024 | 4,2700 | 4,3000 | 4,2200 | 4,3000 | 4,3000 | 123.312 |
12 ago 2024 | 4,2800 | 4,2900 | 4,2100 | 4,2900 | 4,2900 | 65.598 |
09 ago 2024 | 4,2200 | 4,3700 | 4,1700 | 4,2800 | 4,2800 | 173.143 |
08 ago 2024 | 4,1300 | 4,2300 | 4,0600 | 4,2300 | 4,2300 | 163.987 |
07 ago 2024 | 4,0900 | 4,1900 | 3,9900 | 4,1900 | 4,1900 | 69.779 |
06 ago 2024 | 4,1200 | 4,1200 | 4,0500 | 4,0500 | 4,0500 | 42.082 |
05 ago 2024 | 4,1100 | 4,1200 | 3,9200 | 4,1200 | 4,1200 | 114.091 |
02 ago 2024 | 4,0900 | 4,1700 | 4,0900 | 4,1700 | 4,1700 | 16.526 |
01 ago 2024 | 4,1400 | 4,1500 | 4,0800 | 4,1400 | 4,1400 | 36.668 |
31 lug 2024 | 4,1200 | 4,1400 | 4,1000 | 4,1400 | 4,1400 | 20.921 |
30 lug 2024 | 4,1200 | 4,1500 | 4,0800 | 4,1400 | 4,1400 | 23.799 |
29 lug 2024 | 4,0900 | 4,1200 | 4,0600 | 4,1200 | 4,1200 | 15.430 |
26 lug 2024 | 4,0600 | 4,1400 | 4,0600 | 4,1400 | 4,1400 | 11.555 |
25 lug 2024 | 4,0800 | 4,0800 | 3,9600 | 4,0500 | 4,0500 | 119.358 |
24 lug 2024 | 4,0300 | 4,0800 | 3,9900 | 4,0600 | 4,0600 | 73.402 |
23 lug 2024 | 4,0600 | 4,1000 | 3,9500 | 4,0700 | 4,0700 | 71.907 |
22 lug 2024 | 4,2000 | 4,2000 | 4,0900 | 4,1000 | 4,1000 | 87.124 |
19 lug 2024 | 4,2100 | 4,2300 | 4,0600 | 4,2000 | 4,2000 | 86.967 |
18 lug 2024 | 4,2000 | 4,2200 | 4,1500 | 4,2000 | 4,2000 | 17.991 |
17 lug 2024 | 4,1900 | 4,2500 | 4,1500 | 4,1800 | 4,1800 | 62.913 |
16 lug 2024 | 4,1600 | 4,1900 | 4,1100 | 4,1900 | 4,1900 | 86.158 |
15 lug 2024 | 4,2000 | 4,2000 | 4,1500 | 4,2000 | 4,2000 | 71.905 |
12 lug 2024 | 4,2400 | 4,2500 | 4,1800 | 4,2300 | 4,2300 | 56.091 |
11 lug 2024 | 4,2500 | 4,3000 | 4,2100 | 4,3000 | 4,3000 | 187.955 |
10 lug 2024 | 4,2600 | 4,3400 | 4,1700 | 4,2700 | 4,2700 | 188.636 |
09 lug 2024 | 4,1500 | 4,2800 | 4,0800 | 4,2800 | 4,2800 | 357.828 |
08 lug 2024 | 4,0800 | 4,1500 | 3,9800 | 4,1500 | 4,1500 | 118.895 |
05 lug 2024 | 3,8800 | 4,0400 | 3,8700 | 4,0000 | 4,0000 | 125.200 |
04 lug 2024 | 3,8500 | 3,9100 | 3,8500 | 3,9100 | 3,9100 | 159.571 |
03 lug 2024 | 3,7100 | 3,8500 | 3,7100 | 3,8500 | 3,8500 | 110.088 |
02 lug 2024 | 3,6500 | 3,7500 | 3,6400 | 3,7500 | 3,7500 | 77.027 |
01 lug 2024 | 3,6700 | 3,6900 | 3,6100 | 3,6900 | 3,6900 | 59.557 |
28 giu 2024 | 3,6600 | 3,7000 | 3,6200 | 3,6200 | 3,6200 | 32.818 |
27 giu 2024 | 3,6500 | 3,6700 | 3,6000 | 3,6200 | 3,6200 | 63.815 |
26 giu 2024 | 3,6500 | 3,6600 | 3,6100 | 3,6400 | 3,6400 | 4.529 |
25 giu 2024 | 3,6300 | 3,6500 | 3,6300 | 3,6300 | 3,6300 | 8.850 |
24 giu 2024 | 3,6900 | 3,6900 | 3,6300 | 3,6300 | 3,6300 | 13.859 |
21 giu 2024 | 3,6100 | 3,7000 | 3,6100 | 3,6700 | 3,6700 | 63.660 |
20 giu 2024 | 3,5800 | 3,6100 | 3,5600 | 3,6100 | 3,6100 | 7.269 |
19 giu 2024 | 3,5900 | 3,6000 | 3,5600 | 3,5600 | 3,5600 | 13.869 |
18 giu 2024 | 3,5800 | 3,6100 | 3,5700 | 3,5800 | 3,5800 | 6.785 |
17 giu 2024 | 3,6000 | 3,6500 | 3,5800 | 3,5800 | 3,5800 | 5.150 |
14 giu 2024 | 3,5800 | 3,6600 | 3,5800 | 3,6100 | 3,6100 | 12.656 |
13 giu 2024 | 3,6500 | 3,6500 | 3,5900 | 3,5900 | 3,5900 | 17.735 |
12 giu 2024 | 3,6800 | 3,6800 | 3,6300 | 3,6300 | 3,6300 | 16.315 |
11 giu 2024 | 3,6400 | 3,6800 | 3,6000 | 3,6800 | 3,6800 | 42.148 |
10 giu 2024 | 3,6800 | 3,6800 | 3,6300 | 3,6700 | 3,6700 | 34.910 |
07 giu 2024 | 3,6000 | 3,6800 | 3,5900 | 3,6800 | 3,6800 | 24.279 |
06 giu 2024 | 3,6300 | 3,6300 | 3,5900 | 3,6300 | 3,6300 | 18.884 |
05 giu 2024 | 3,6600 | 3,6700 | 3,6000 | 3,6000 | 3,6000 | 29.312 |
04 giu 2024 | 3,6500 | 3,6900 | 3,6200 | 3,6900 | 3,6900 | 45.595 |
03 giu 2024 | 3,6400 | 3,6900 | 3,6300 | 3,6800 | 3,6800 | 38.629 |
03 giu 2024 | 0.044 Dividendo |
31 mag 2024 | 3,6600 | 3,6900 | 3,6300 | 3,6900 | 3,6460 | 28.900 |
30 mag 2024 | 3,6500 | 3,6900 | 3,6500 | 3,6600 | 3,6164 | 5.530 |
29 mag 2024 | 3,6600 | 3,7000 | 3,6600 | 3,7000 | 3,6559 | 28.235 |
28 mag 2024 | 3,7500 | 3,7900 | 3,6400 | 3,6700 | 3,6262 | 50.162 |
27 mag 2024 | 3,7800 | 3,8000 | 3,7400 | 3,7600 | 3,7152 | 59.021 |
24 mag 2024 | 3,8500 | 3,8500 | 3,7900 | 3,8000 | 3,7547 | 83.866 |
23 mag 2024 | 3,8300 | 3,8500 | 3,8000 | 3,8500 | 3,8041 | 84.169 |
22 mag 2024 | 3,7900 | 3,8300 | 3,7800 | 3,8300 | 3,7843 | 18.585 |
21 mag 2024 | 3,7900 | 3,8000 | 3,7600 | 3,7800 | 3,7349 | 20.044 |
20 mag 2024 | 3,8000 | 3,8300 | 3,7900 | 3,8200 | 3,7744 | 24.883 |
17 mag 2024 | 3,7800 | 3,8200 | 3,7700 | 3,8100 | 3,7646 | 53.435 |
16 mag 2024 | 3,7900 | 3,8200 | 3,7500 | 3,8000 | 3,7547 | 61.901 |
15 mag 2024 | 3,8000 | 3,8100 | 3,7100 | 3,8000 | 3,7547 | 86.187 |
14 mag 2024 | 3,7700 | 3,8000 | 3,7500 | 3,8000 | 3,7547 | 23.972 |
13 mag 2024 | 3,7900 | 3,8000 | 3,7600 | 3,8000 | 3,7547 | 32.895 |
10 mag 2024 | 3,7800 | 3,7900 | 3,7500 | 3,7900 | 3,7448 | 18.328 |
09 mag 2024 | 3,7500 | 3,7900 | 3,7400 | 3,7900 | 3,7448 | 4.431 |
08 mag 2024 | 3,7500 | 3,7800 | 3,7200 | 3,7700 | 3,7250 | 61.245 |
07 mag 2024 | 3,7200 | 3,7500 | 3,7000 | 3,7500 | 3,7053 | 42.320 |
06 mag 2024 | 3,7000 | 3,7500 | 3,7000 | 3,7500 | 3,7053 | 73.879 |
03 mag 2024 | 3,6900 | 3,7000 | 3,6500 | 3,7000 | 3,6559 | 23.987 |
02 mag 2024 | 3,6700 | 3,6700 | 3,6200 | 3,6700 | 3,6262 | 17.090 |
30 apr 2024 | 3,6600 | 3,6700 | 3,6300 | 3,6700 | 3,6262 | 17.555 |
29 apr 2024 | 3,6500 | 3,6700 | 3,6200 | 3,6700 | 3,6262 | 6.783 |
26 apr 2024 | 3,6700 | 3,6700 | 3,6100 | 3,6500 | 3,6065 | 18.385 |
25 apr 2024 | 3,6300 | 3,6700 | 3,5900 | 3,6700 | 3,6262 | 5.455 |
24 apr 2024 | 3,6300 | 3,6300 | 3,5700 | 3,6300 | 3,5867 | 4.558 |
23 apr 2024 | 3,6200 | 3,6200 | 3,5900 | 3,5900 | 3,5472 | 1.855 |
22 apr 2024 | 3,6500 | 3,6500 | 3,5600 | 3,6200 | 3,5768 | 23.089 |
19 apr 2024 | 3,5700 | 3,6100 | 3,5500 | 3,6100 | 3,5670 | 3.742 |
18 apr 2024 | 3,6200 | 3,6200 | 3,5600 | 3,5600 | 3,5175 | 5.127 |
17 apr 2024 | 3,6200 | 3,6200 | 3,5800 | 3,6200 | 3,5768 | 24.178 |
16 apr 2024 | 3,5900 | 3,6700 | 3,5800 | 3,5800 | 3,5373 | 24.266 |
15 apr 2024 | 3,5800 | 3,6000 | 3,5600 | 3,5600 | 3,5175 | 3.333 |
12 apr 2024 | 3,5600 | 3,6100 | 3,5600 | 3,6100 | 3,5670 | 5.749 |
*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...