Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 giu 2022 | 3,6100 | 3,7000 | 3,6000 | 3,6000 | 3,6000 | 6.507 |
23 giu 2022 | 3,5800 | 3,6300 | 3,5600 | 3,5600 | 3,5600 | 2.558 |
22 giu 2022 | 3,6000 | 3,6100 | 3,5900 | 3,5900 | 3,5900 | 4.286 |
21 giu 2022 | 3,7200 | 3,7700 | 3,5600 | 3,5600 | 3,5600 | 30.882 |
20 giu 2022 | 3,7400 | 3,9000 | 3,7100 | 3,7200 | 3,7200 | 53.624 |
17 giu 2022 | 3,5900 | 3,8600 | 3,5900 | 3,8000 | 3,8000 | 181.783 |
16 giu 2022 | 3,5100 | 3,6000 | 3,5100 | 3,5700 | 3,5700 | 19.479 |
15 giu 2022 | 3,5400 | 3,5500 | 3,5400 | 3,5500 | 3,5500 | 4.743 |
14 giu 2022 | 3,5600 | 3,6000 | 3,4600 | 3,5200 | 3,5200 | 126.530 |
13 giu 2022 | 3,5300 | 3,6100 | 3,5300 | 3,6100 | 3,6100 | 533 |
10 giu 2022 | 3,5200 | 3,5600 | 3,5000 | 3,5600 | 3,5600 | 20.986 |
09 giu 2022 | 3,5300 | 3,5900 | 3,5200 | 3,5200 | 3,5200 | 18.565 |
08 giu 2022 | 3,5600 | 3,5700 | 3,5400 | 3,5400 | 3,5400 | 11.574 |
07 giu 2022 | 3,5900 | 3,5900 | 3,5600 | 3,5700 | 3,5700 | 8.782 |
06 giu 2022 | 3,5900 | 3,6000 | 3,5600 | 3,5700 | 3,5700 | 12.584 |
03 giu 2022 | 3,5500 | 3,5900 | 3,5400 | 3,5700 | 3,5700 | 11.801 |
02 giu 2022 | 3,5700 | 3,5800 | 3,5500 | 3,5500 | 3,5500 | 2.384 |
01 giu 2022 | 3,5700 | 3,5800 | 3,5300 | 3,5300 | 3,5300 | 3.165 |
31 mag 2022 | 3,5300 | 3,5500 | 3,5300 | 3,5500 | 3,5500 | 3.508 |
30 mag 2022 | 3,5400 | 3,5400 | 3,5100 | 3,5100 | 3,5100 | 3.861 |
27 mag 2022 | 3,5300 | 3,5900 | 3,5100 | 3,5100 | 3,5100 | 18.950 |
26 mag 2022 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 2.717 |
25 mag 2022 | 3,5200 | 3,5200 | 3,5000 | 3,5000 | 3,5000 | 1.219 |
24 mag 2022 | 3,5200 | 3,5300 | 3,5000 | 3,5000 | 3,5000 | 1.243 |
23 mag 2022 | 3,5400 | 3,5400 | 3,4800 | 3,5000 | 3,5000 | 13.924 |
23 mag 2022 | 0.03 Dividendo |
20 mag 2022 | 3,5400 | 3,7100 | 3,5000 | 3,5400 | 3,5100 | 321.861 |
19 mag 2022 | 3,5400 | 3,5500 | 3,5100 | 3,5300 | 3,5001 | 8.482 |
18 mag 2022 | 3,5200 | 3,5500 | 3,5000 | 3,5300 | 3,5001 | 33.897 |
17 mag 2022 | 3,5000 | 3,5000 | 3,4600 | 3,5000 | 3,4703 | 17.101 |
16 mag 2022 | 3,5600 | 3,6600 | 3,4500 | 3,4500 | 3,4208 | 123.001 |
13 mag 2022 | 3,5100 | 3,5700 | 3,5100 | 3,5200 | 3,4902 | 9.573 |
12 mag 2022 | 3,5500 | 3,5500 | 3,4700 | 3,4700 | 3,4406 | 22.076 |
11 mag 2022 | 3,5900 | 3,6100 | 3,5600 | 3,5600 | 3,5298 | 5.453 |
10 mag 2022 | 3,5400 | 3,6200 | 3,5400 | 3,5500 | 3,5199 | 19.669 |
09 mag 2022 | 3,5400 | 3,5500 | 3,4500 | 3,5400 | 3,5100 | 25.060 |
06 mag 2022 | 3,5900 | 3,5900 | 3,5500 | 3,5500 | 3,5199 | 3.525 |
05 mag 2022 | 3,5900 | 3,6000 | 3,5500 | 3,5500 | 3,5199 | 11.019 |
04 mag 2022 | 3,5800 | 3,5900 | 3,5800 | 3,5800 | 3,5497 | 736 |
03 mag 2022 | 3,5800 | 3,5800 | 3,5400 | 3,5400 | 3,5100 | 23.866 |
02 mag 2022 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5397 | 3.902 |
29 apr 2022 | 3,5500 | 3,5700 | 3,5500 | 3,5500 | 3,5199 | 4.017 |
28 apr 2022 | 3,5500 | 3,5800 | 3,5500 | 3,5800 | 3,5497 | 977 |
27 apr 2022 | 3,6000 | 3,6000 | 3,5500 | 3,5500 | 3,5199 | 14.232 |
26 apr 2022 | 3,5700 | 3,6100 | 3,5700 | 3,6000 | 3,5695 | 5.085 |
25 apr 2022 | 3,6400 | 3,6500 | 3,5700 | 3,5800 | 3,5497 | 10.211 |
22 apr 2022 | 3,6100 | 3,6200 | 3,5800 | 3,6200 | 3,5893 | 8.021 |
21 apr 2022 | 3,6100 | 3,6500 | 3,6100 | 3,6200 | 3,5893 | 6.020 |
20 apr 2022 | 3,6000 | 3,6200 | 3,5800 | 3,5800 | 3,5497 | 2.033 |
19 apr 2022 | 3,5700 | 3,7500 | 3,5600 | 3,6300 | 3,5992 | 43.268 |
14 apr 2022 | 3,5900 | 3,6000 | 3,5400 | 3,5800 | 3,5497 | 17.356 |
13 apr 2022 | 3,5500 | 3,5800 | 3,5400 | 3,5700 | 3,5397 | 6.440 |
12 apr 2022 | 3,6000 | 3,6000 | 3,5400 | 3,5800 | 3,5497 | 2.015 |
11 apr 2022 | 3,5900 | 3,6000 | 3,5900 | 3,5900 | 3,5596 | 6.851 |
08 apr 2022 | 3,5200 | 3,5700 | 3,5100 | 3,5200 | 3,4902 | 3.870 |
07 apr 2022 | 3,5100 | 3,5500 | 3,5000 | 3,5100 | 3,4803 | 9.316 |
06 apr 2022 | 3,5100 | 3,5300 | 3,4800 | 3,5100 | 3,4803 | 11.204 |
05 apr 2022 | 3,5300 | 3,5600 | 3,5100 | 3,5100 | 3,4803 | 26.219 |
04 apr 2022 | 3,5200 | 3,5400 | 3,5000 | 3,5000 | 3,4703 | 7.570 |
01 apr 2022 | 3,5500 | 3,6000 | 3,5200 | 3,5200 | 3,4902 | 14.778 |
31 mar 2022 | 3,6000 | 3,6900 | 3,5200 | 3,5200 | 3,4902 | 42.476 |
30 mar 2022 | 3,5500 | 3,6000 | 3,5500 | 3,6000 | 3,5695 | 15.267 |
29 mar 2022 | 3,5600 | 3,5800 | 3,5200 | 3,5200 | 3,4902 | 4.352 |
28 mar 2022 | 3,5400 | 3,5600 | 3,5400 | 3,5600 | 3,5298 | 4.153 |
25 mar 2022 | 3,5600 | 3,5700 | 3,5100 | 3,5100 | 3,4803 | 12.895 |
24 mar 2022 | 3,5900 | 3,6400 | 3,5100 | 3,5100 | 3,4803 | 31.537 |
23 mar 2022 | 3,6100 | 3,6100 | 3,5800 | 3,5900 | 3,5596 | 12.318 |
22 mar 2022 | 3,5900 | 3,6200 | 3,5700 | 3,5900 | 3,5596 | 7.503 |
21 mar 2022 | 3,6100 | 3,6300 | 3,5800 | 3,6300 | 3,5992 | 17.267 |
18 mar 2022 | 3,5500 | 3,5900 | 3,5200 | 3,5900 | 3,5596 | 12.453 |
17 mar 2022 | 3,5100 | 3,5400 | 3,5100 | 3,5300 | 3,5001 | 6.945 |
16 mar 2022 | 3,5400 | 3,5800 | 3,5000 | 3,5100 | 3,4803 | 22.763 |
15 mar 2022 | 3,5300 | 3,5300 | 3,4900 | 3,5200 | 3,4902 | 11.615 |
14 mar 2022 | 3,5600 | 3,6400 | 3,5000 | 3,5000 | 3,4703 | 28.053 |
11 mar 2022 | 3,5100 | 3,5300 | 3,4900 | 3,5300 | 3,5001 | 14.999 |
10 mar 2022 | 3,5700 | 3,5700 | 3,4700 | 3,5000 | 3,4703 | 27.404 |
09 mar 2022 | 3,5100 | 3,6800 | 3,5000 | 3,6100 | 3,5794 | 17.565 |
08 mar 2022 | 3,4500 | 3,4900 | 3,4500 | 3,4600 | 3,4307 | 8.355 |
07 mar 2022 | 3,4400 | 3,4700 | 3,3400 | 3,4500 | 3,4208 | 57.910 |
04 mar 2022 | 3,5000 | 3,5200 | 3,3600 | 3,4900 | 3,4604 | 33.153 |
03 mar 2022 | 3,6200 | 3,6200 | 3,4900 | 3,5200 | 3,4902 | 45.850 |
02 mar 2022 | 3,3700 | 3,6700 | 3,3600 | 3,6700 | 3,6389 | 23.233 |
01 mar 2022 | 3,3400 | 3,3800 | 3,3000 | 3,3800 | 3,3514 | 21.258 |
28 feb 2022 | 3,3000 | 3,3800 | 3,2800 | 3,3700 | 3,3414 | 14.261 |
25 feb 2022 | 3,2400 | 3,2900 | 3,2000 | 3,2800 | 3,2522 | 19.787 |
24 feb 2022 | 3,2500 | 3,3000 | 3,2000 | 3,2000 | 3,1729 | 26.640 |
23 feb 2022 | 3,4000 | 3,4400 | 3,3000 | 3,3000 | 3,2720 | 7.369 |
22 feb 2022 | 3,4500 | 3,4600 | 3,4000 | 3,4100 | 3,3811 | 11.163 |
21 feb 2022 | 3,4800 | 3,4900 | 3,4500 | 3,4500 | 3,4208 | 10.849 |
18 feb 2022 | 3,4900 | 3,5000 | 3,4600 | 3,5000 | 3,4703 | 16.864 |
17 feb 2022 | 3,4900 | 3,4900 | 3,4600 | 3,4900 | 3,4604 | 13.001 |
16 feb 2022 | 3,4900 | 3,5000 | 3,4700 | 3,4900 | 3,4604 | 17.496 |
15 feb 2022 | 3,5100 | 3,5300 | 3,4700 | 3,4700 | 3,4406 | 28.037 |
14 feb 2022 | 3,5000 | 3,5000 | 3,4700 | 3,5000 | 3,4703 | 12.331 |
11 feb 2022 | 3,4900 | 3,5300 | 3,4300 | 3,4800 | 3,4505 | 34.900 |
10 feb 2022 | 3,5000 | 3,5200 | 3,4700 | 3,4900 | 3,4604 | 25.851 |
09 feb 2022 | 3,5000 | 3,5200 | 3,5000 | 3,5000 | 3,4703 | 10.219 |
08 feb 2022 | 3,5200 | 3,5400 | 3,5000 | 3,5000 | 3,4703 | 13.100 |
07 feb 2022 | 3,5400 | 3,5600 | 3,5200 | 3,5200 | 3,4902 | 2.552 |
04 feb 2022 | 3,5400 | 3,5800 | 3,5300 | 3,5300 | 3,5001 | 3.010 |
*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...