Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
08 giu 2023 | 3,7200 | 3,7700 | 3,7100 | 3,7700 | 3,7700 | 6.956 |
07 giu 2023 | 3,7600 | 3,7700 | 3,7100 | 3,7300 | 3,7300 | 30.679 |
06 giu 2023 | 3,8000 | 3,8000 | 3,7300 | 3,7300 | 3,7300 | 19.093 |
05 giu 2023 | 3,8500 | 3,8500 | 3,7800 | 3,7900 | 3,7900 | 20.214 |
02 giu 2023 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
01 giu 2023 | 3,8100 | 3,8400 | 3,8100 | 3,8400 | 3,8400 | 535 |
31 mag 2023 | 3,8200 | 3,8200 | 3,7700 | 3,8100 | 3,8100 | 7.810 |
30 mag 2023 | 3,8200 | 3,8200 | 3,8000 | 3,8000 | 3,8000 | 1.305 |
29 mag 2023 | 3,8000 | 3,8200 | 3,8000 | 3,8200 | 3,8200 | 1.931 |
26 mag 2023 | 3,8000 | 3,8100 | 3,7500 | 3,7900 | 3,7900 | 7.463 |
25 mag 2023 | 3,7900 | 3,8000 | 3,7700 | 3,7900 | 3,7900 | 6.816 |
24 mag 2023 | 3,7900 | 3,8200 | 3,7600 | 3,7800 | 3,7800 | 10.451 |
23 mag 2023 | 3,7900 | 3,8100 | 3,7600 | 3,7900 | 3,7900 | 10.285 |
22 mag 2023 | 3,7800 | 3,8100 | 3,7500 | 3,7500 | 3,7500 | 30.425 |
22 mag 2023 | 0.04 Dividendo |
19 mag 2023 | 3,8300 | 3,8300 | 3,7800 | 3,7800 | 3,7400 | 68.342 |
18 mag 2023 | 3,8700 | 3,8700 | 3,7900 | 3,8300 | 3,7895 | 18.617 |
17 mag 2023 | 3,8100 | 3,8600 | 3,7800 | 3,8300 | 3,7895 | 11.087 |
16 mag 2023 | 3,8800 | 3,8800 | 3,8100 | 3,8200 | 3,7796 | 2.017 |
15 mag 2023 | 3,7800 | 3,8600 | 3,7800 | 3,8500 | 3,8093 | 40.095 |
12 mag 2023 | 3,8300 | 3,8300 | 3,7600 | 3,8300 | 3,7895 | 4.795 |
11 mag 2023 | 3,8100 | 3,8500 | 3,7800 | 3,8300 | 3,7895 | 27.026 |
10 mag 2023 | 3,7200 | 3,8200 | 3,7200 | 3,8100 | 3,7697 | 6.393 |
09 mag 2023 | 3,7900 | 3,8000 | 3,7200 | 3,7200 | 3,6806 | 4.674 |
08 mag 2023 | 3,7900 | 3,8000 | 3,7400 | 3,7400 | 3,7004 | 1.226 |
05 mag 2023 | 3,7600 | 3,7800 | 3,7000 | 3,7700 | 3,7301 | 12.494 |
04 mag 2023 | 3,8000 | 3,8000 | 3,7500 | 3,8000 | 3,7598 | 1.576 |
03 mag 2023 | 3,8000 | 3,8000 | 3,7600 | 3,7600 | 3,7202 | 2.668 |
02 mag 2023 | 3,7500 | 3,8100 | 3,7300 | 3,7900 | 3,7499 | 4.109 |
28 apr 2023 | 3,8200 | 3,8200 | 3,7500 | 3,7600 | 3,7202 | 4.228 |
27 apr 2023 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,7895 | - |
26 apr 2023 | 3,8000 | 3,8300 | 3,7600 | 3,8300 | 3,7895 | 4.768 |
25 apr 2023 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,7994 | - |
24 apr 2023 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,7994 | - |
21 apr 2023 | 3,8200 | 3,8400 | 3,8000 | 3,8400 | 3,7994 | 10.976 |
20 apr 2023 | 3,8200 | 3,8400 | 3,7800 | 3,8400 | 3,7994 | 3.365 |
19 apr 2023 | 3,7400 | 3,8200 | 3,7200 | 3,8200 | 3,7796 | 13.866 |
18 apr 2023 | 3,8000 | 3,8000 | 3,7500 | 3,7700 | 3,7301 | 9.602 |
17 apr 2023 | 3,8200 | 3,8300 | 3,8100 | 3,8100 | 3,7697 | 59 |
14 apr 2023 | 3,8000 | 3,8300 | 3,7600 | 3,8000 | 3,7598 | 1.851 |
13 apr 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,7598 | - |
12 apr 2023 | 3,7700 | 3,8000 | 3,7600 | 3,8000 | 3,7598 | 5.181 |
11 apr 2023 | 3,7900 | 3,7900 | 3,7600 | 3,7700 | 3,7301 | 1.886 |
06 apr 2023 | 3,8700 | 3,8700 | 3,7200 | 3,7500 | 3,7103 | 14.726 |
05 apr 2023 | 3,8200 | 3,8700 | 3,7800 | 3,8700 | 3,8290 | 9.372 |
04 apr 2023 | 3,8300 | 3,8700 | 3,8100 | 3,8300 | 3,7895 | 12.488 |
03 apr 2023 | 3,8200 | 3,9500 | 3,7900 | 3,8300 | 3,7895 | 124.766 |
31 mar 2023 | 3,7600 | 3,8400 | 3,7100 | 3,8400 | 3,7994 | 28.806 |
30 mar 2023 | 3,7900 | 3,7900 | 3,7600 | 3,7900 | 3,7499 | 936 |
29 mar 2023 | 3,8100 | 3,8100 | 3,7400 | 3,7500 | 3,7103 | 9.214 |
28 mar 2023 | 3,7700 | 3,8200 | 3,7500 | 3,8200 | 3,7796 | 6.719 |
27 mar 2023 | 3,7800 | 3,7800 | 3,7700 | 3,7700 | 3,7301 | 4.350 |
24 mar 2023 | 3,7800 | 3,8300 | 3,7800 | 3,8000 | 3,7598 | 4.756 |
23 mar 2023 | 3,8200 | 3,8200 | 3,7600 | 3,7800 | 3,7400 | 13.561 |
22 mar 2023 | 3,8100 | 3,8400 | 3,7500 | 3,8200 | 3,7796 | 29.627 |
21 mar 2023 | 3,8000 | 3,8200 | 3,7600 | 3,8200 | 3,7796 | 18.053 |
20 mar 2023 | 3,8300 | 3,8300 | 3,6300 | 3,7700 | 3,7301 | 21.864 |
17 mar 2023 | 3,7900 | 3,8200 | 3,7500 | 3,8200 | 3,7796 | 11.002 |
16 mar 2023 | 3,7800 | 3,8300 | 3,7800 | 3,8300 | 3,7895 | 2.197 |
15 mar 2023 | 3,7800 | 3,8400 | 3,7100 | 3,8300 | 3,7895 | 23.227 |
14 mar 2023 | 3,7900 | 3,8100 | 3,7800 | 3,7800 | 3,7400 | 1.585 |
13 mar 2023 | 3,7700 | 3,8200 | 3,7700 | 3,8200 | 3,7796 | 4.447 |
10 mar 2023 | 3,7800 | 3,8300 | 3,7300 | 3,8300 | 3,7895 | 8.480 |
09 mar 2023 | 3,7900 | 3,8100 | 3,7600 | 3,7800 | 3,7400 | 7.026 |
08 mar 2023 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7499 | 5 |
07 mar 2023 | 3,7600 | 3,8200 | 3,7600 | 3,8200 | 3,7796 | 5.292 |
06 mar 2023 | 3,8000 | 3,8100 | 3,8000 | 3,8000 | 3,7598 | 1.334 |
03 mar 2023 | 3,7900 | 3,8000 | 3,7500 | 3,7500 | 3,7103 | 3.149 |
02 mar 2023 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,7598 | 555 |
01 mar 2023 | 3,8100 | 3,8300 | 3,7600 | 3,7900 | 3,7499 | 2.769 |
28 feb 2023 | 3,8000 | 3,8400 | 3,7800 | 3,7900 | 3,7499 | 4.488 |
27 feb 2023 | 3,8000 | 3,8600 | 3,8000 | 3,8200 | 3,7796 | 3.766 |
24 feb 2023 | 3,7700 | 3,8300 | 3,7400 | 3,7700 | 3,7301 | 5.050 |
23 feb 2023 | 3,8200 | 3,8300 | 3,7500 | 3,8300 | 3,7895 | 2.739 |
22 feb 2023 | 3,8200 | 3,8200 | 3,7100 | 3,7800 | 3,7400 | 25.238 |
21 feb 2023 | 3,7900 | 3,8200 | 3,7600 | 3,8200 | 3,7796 | 4.513 |
20 feb 2023 | 3,8300 | 3,8300 | 3,7900 | 3,7900 | 3,7499 | 17.208 |
17 feb 2023 | 3,8600 | 3,9100 | 3,8200 | 3,8500 | 3,8093 | 32.862 |
16 feb 2023 | 3,8700 | 3,8700 | 3,8200 | 3,8200 | 3,7796 | 2.013 |
15 feb 2023 | 3,8300 | 3,8400 | 3,8000 | 3,8400 | 3,7994 | 8.093 |
14 feb 2023 | 3,8300 | 3,8400 | 3,7900 | 3,8400 | 3,7994 | 3.830 |
13 feb 2023 | 3,8400 | 3,8500 | 3,8300 | 3,8300 | 3,7895 | 3.379 |
10 feb 2023 | 3,8700 | 3,8900 | 3,8400 | 3,8900 | 3,8488 | 2.896 |
09 feb 2023 | 3,8300 | 3,8700 | 3,8300 | 3,8700 | 3,8290 | 2.025 |
08 feb 2023 | 3,8500 | 3,8700 | 3,8100 | 3,8700 | 3,8290 | 5.051 |
07 feb 2023 | 3,9000 | 3,9000 | 3,8100 | 3,8100 | 3,7697 | 8.881 |
06 feb 2023 | 3,8800 | 3,9000 | 3,8600 | 3,8600 | 3,8192 | 11.195 |
03 feb 2023 | 3,9000 | 3,9000 | 3,8400 | 3,8600 | 3,8192 | 8.003 |
02 feb 2023 | 3,9000 | 3,9000 | 3,8200 | 3,8500 | 3,8093 | 14.648 |
01 feb 2023 | 3,8600 | 3,8600 | 3,8500 | 3,8500 | 3,8093 | 1.270 |
31 gen 2023 | 3,8900 | 3,9200 | 3,8700 | 3,8700 | 3,8290 | 15.858 |
30 gen 2023 | 3,8900 | 3,8900 | 3,8500 | 3,8500 | 3,8093 | 3.965 |
27 gen 2023 | 3,8800 | 3,8800 | 3,8500 | 3,8800 | 3,8389 | 4.422 |
26 gen 2023 | 3,8700 | 3,8800 | 3,8000 | 3,8500 | 3,8093 | 22.839 |
25 gen 2023 | 3,8400 | 3,8500 | 3,8000 | 3,8500 | 3,8093 | 3.220 |
24 gen 2023 | 3,8500 | 3,8500 | 3,8000 | 3,8000 | 3,7598 | 331 |
23 gen 2023 | 3,8300 | 3,8400 | 3,8000 | 3,8400 | 3,7994 | 11.890 |
20 gen 2023 | 3,8100 | 3,9200 | 3,8100 | 3,8500 | 3,8093 | 14.571 |
19 gen 2023 | 3,8600 | 3,8600 | 3,8100 | 3,8100 | 3,7697 | 14.833 |
18 gen 2023 | 3,8900 | 3,8900 | 3,8400 | 3,8400 | 3,7994 | 9.170 |
*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...