Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 3,8600 | 3,8600 | 3,7600 | 3,8000 | 3,8000 | 3.875.500 |
09 mag 2024 | 3,6200 | 3,8000 | 3,6100 | 3,8000 | 3,8000 | 5.854.000 |
08 mag 2024 | 3,4700 | 3,6200 | 3,4300 | 3,5900 | 3,5900 | 4.232.400 |
07 mag 2024 | 3,4700 | 3,5400 | 3,4700 | 3,5200 | 3,5200 | 2.511.000 |
06 mag 2024 | 3,4500 | 3,5000 | 3,4400 | 3,4800 | 3,4800 | 1.812.600 |
03 mag 2024 | 3,4500 | 3,4800 | 3,3700 | 3,4000 | 3,4000 | 4.879.200 |
02 mag 2024 | 3,4400 | 3,4900 | 3,4300 | 3,4300 | 3,4300 | 4.313.400 |
01 mag 2024 | 3,5000 | 3,5700 | 3,4700 | 3,5100 | 3,5100 | 2.220.200 |
30 apr 2024 | 3,5200 | 3,5700 | 3,4800 | 3,4800 | 3,4800 | 4.166.800 |
29 apr 2024 | 3,5900 | 3,6500 | 3,5600 | 3,6000 | 3,6000 | 2.927.000 |
26 apr 2024 | 3,5600 | 3,6100 | 3,5300 | 3,5800 | 3,5800 | 2.772.300 |
25 apr 2024 | 3,4600 | 3,5500 | 3,4400 | 3,5200 | 3,5200 | 2.756.200 |
24 apr 2024 | 3,4900 | 3,5500 | 3,4500 | 3,4700 | 3,4700 | 2.568.700 |
23 apr 2024 | 3,4300 | 3,5200 | 3,4100 | 3,5000 | 3,5000 | 4.808.700 |
22 apr 2024 | 3,4500 | 3,5700 | 3,4300 | 3,4500 | 3,4500 | 5.085.900 |
19 apr 2024 | 3,6000 | 3,6400 | 3,5700 | 3,5900 | 3,5900 | 4.517.200 |
18 apr 2024 | 3,7100 | 3,7300 | 3,5900 | 3,6200 | 3,6200 | 3.171.000 |
17 apr 2024 | 3,6700 | 3,8000 | 3,6400 | 3,6700 | 3,6700 | 4.687.200 |
16 apr 2024 | 3,6500 | 3,7200 | 3,6000 | 3,6600 | 3,6600 | 6.071.600 |
15 apr 2024 | 4,0000 | 4,0000 | 3,7100 | 3,7500 | 3,7500 | 6.152.400 |
12 apr 2024 | 4,0700 | 4,2200 | 3,9800 | 3,9800 | 3,9800 | 8.122.000 |
11 apr 2024 | 3,9400 | 3,9500 | 3,8700 | 3,9400 | 3,9400 | 2.632.300 |
10 apr 2024 | 3,8900 | 3,9800 | 3,8500 | 3,8900 | 3,8900 | 4.414.500 |
09 apr 2024 | 3,9400 | 4,0100 | 3,9200 | 3,9400 | 3,9400 | 3.091.600 |
08 apr 2024 | 3,9300 | 3,9800 | 3,8000 | 3,8900 | 3,8900 | 3.654.000 |
05 apr 2024 | 3,7300 | 3,8900 | 3,7000 | 3,8600 | 3,8600 | 7.730.500 |
04 apr 2024 | 3,7500 | 3,7800 | 3,6800 | 3,6900 | 3,6900 | 6.811.300 |
03 apr 2024 | 3,6100 | 3,8200 | 3,5800 | 3,8000 | 3,8000 | 7.449.300 |
02 apr 2024 | 3,6300 | 3,6500 | 3,5600 | 3,6300 | 3,6300 | 6.310.800 |
01 apr 2024 | 3,6200 | 3,6400 | 3,5500 | 3,5800 | 3,5800 | 5.346.900 |
28 mar 2024 | 3,4900 | 3,5500 | 3,4400 | 3,5500 | 3,5500 | 9.598.400 |
27 mar 2024 | 3,4500 | 3,4700 | 3,4200 | 3,4400 | 3,4400 | 6.116.500 |
26 mar 2024 | 3,4900 | 3,5000 | 3,4000 | 3,4100 | 3,4100 | 2.748.600 |
25 mar 2024 | 3,4200 | 3,5100 | 3,4200 | 3,4500 | 3,4500 | 1.996.100 |
22 mar 2024 | 3,3900 | 3,4400 | 3,3900 | 3,4100 | 3,4100 | 1.473.800 |
21 mar 2024 | 3,5400 | 3,6300 | 3,4000 | 3,4100 | 3,4100 | 4.042.100 |
20 mar 2024 | 3,3700 | 3,4900 | 3,3400 | 3,4700 | 3,4700 | 2.676.400 |
19 mar 2024 | 3,4500 | 3,4600 | 3,3700 | 3,3800 | 3,3800 | 2.386.800 |
18 mar 2024 | 3,5400 | 3,5400 | 3,4500 | 3,4600 | 3,4600 | 2.570.500 |
15 mar 2024 | 3,4700 | 3,5400 | 3,4300 | 3,5400 | 3,5400 | 10.150.600 |
14 mar 2024 | 3,5500 | 3,5500 | 3,4400 | 3,4700 | 3,4700 | 2.812.900 |
13 mar 2024 | 3,4900 | 3,6000 | 3,4800 | 3,5600 | 3,5600 | 3.099.800 |
12 mar 2024 | 3,5600 | 3,5600 | 3,4500 | 3,4700 | 3,4700 | 5.517.000 |
11 mar 2024 | 3,5500 | 3,6400 | 3,5300 | 3,6100 | 3,6100 | 3.300.200 |
08 mar 2024 | 3,5900 | 3,6400 | 3,5500 | 3,5600 | 3,5600 | 3.500.800 |
07 mar 2024 | 3,6500 | 3,6700 | 3,5800 | 3,5900 | 3,5900 | 2.066.800 |
06 mar 2024 | 3,5600 | 3,6300 | 3,5400 | 3,6200 | 3,6200 | 3.046.100 |
06 mar 2024 | 0.054 Dividendo |
05 mar 2024 | 3,6500 | 3,6800 | 3,5900 | 3,5900 | 3,5360 | 3.757.600 |
04 mar 2024 | 3,5100 | 3,6300 | 3,5000 | 3,6000 | 3,5458 | 3.586.000 |
01 mar 2024 | 3,2700 | 3,4800 | 3,2200 | 3,4800 | 3,4277 | 5.718.600 |
29 feb 2024 | 3,2700 | 3,2700 | 3,2200 | 3,2700 | 3,2208 | 10.125.300 |
28 feb 2024 | 3,2600 | 3,2600 | 3,1800 | 3,1900 | 3,1420 | 2.122.000 |
27 feb 2024 | 3,2800 | 3,3100 | 3,2500 | 3,2600 | 3,2110 | 1.760.600 |
26 feb 2024 | 3,3400 | 3,3500 | 3,2700 | 3,2700 | 3,2208 | 2.306.700 |
23 feb 2024 | 3,3300 | 3,3800 | 3,3100 | 3,3800 | 3,3292 | 4.594.300 |
22 feb 2024 | 3,4300 | 3,4300 | 3,3100 | 3,3200 | 3,2701 | 3.463.800 |
21 feb 2024 | 3,4200 | 3,4200 | 3,3700 | 3,4000 | 3,3489 | 3.578.000 |
20 feb 2024 | 3,4500 | 3,4500 | 3,4000 | 3,4200 | 3,3686 | 1.672.700 |
16 feb 2024 | 3,3900 | 3,4200 | 3,3600 | 3,3800 | 3,3292 | 2.353.800 |
15 feb 2024 | 3,3700 | 3,4800 | 3,3600 | 3,4200 | 3,3686 | 2.076.400 |
14 feb 2024 | 3,3700 | 3,4000 | 3,3000 | 3,3300 | 3,2799 | 2.646.100 |
13 feb 2024 | 3,5000 | 3,5100 | 3,3500 | 3,3700 | 3,3193 | 3.420.100 |
12 feb 2024 | 3,5200 | 3,5700 | 3,5200 | 3,5500 | 3,4966 | 1.544.700 |
09 feb 2024 | 3,5500 | 3,5600 | 3,4800 | 3,5200 | 3,4671 | 2.101.300 |
08 feb 2024 | 3,5800 | 3,6000 | 3,5500 | 3,5500 | 3,4966 | 1.529.200 |
07 feb 2024 | 3,6200 | 3,6500 | 3,5800 | 3,5900 | 3,5360 | 1.722.200 |
06 feb 2024 | 3,6600 | 3,6700 | 3,6200 | 3,6300 | 3,5754 | 1.624.900 |
05 feb 2024 | 3,6900 | 3,7100 | 3,6400 | 3,6500 | 3,5951 | 1.775.400 |
02 feb 2024 | 3,7100 | 3,7400 | 3,6900 | 3,7100 | 3,6542 | 5.026.900 |
01 feb 2024 | 3,7700 | 3,8100 | 3,7500 | 3,7900 | 3,7330 | 6.851.500 |
31 gen 2024 | 3,7800 | 3,8300 | 3,7200 | 3,7500 | 3,6936 | 3.428.400 |
30 gen 2024 | 3,7700 | 3,7900 | 3,7200 | 3,7800 | 3,7231 | 3.109.400 |
29 gen 2024 | 3,7400 | 3,7400 | 3,6900 | 3,7200 | 3,6640 | 2.214.400 |
26 gen 2024 | 3,6500 | 3,7200 | 3,6400 | 3,7000 | 3,6443 | 3.096.700 |
25 gen 2024 | 3,6200 | 3,6800 | 3,6000 | 3,6600 | 3,6049 | 3.898.900 |
24 gen 2024 | 3,9600 | 3,9800 | 3,5600 | 3,6000 | 3,5458 | 13.113.800 |
23 gen 2024 | 3,9000 | 4,0300 | 3,8800 | 4,0200 | 3,9595 | 2.409.700 |
22 gen 2024 | 3,8700 | 3,9100 | 3,8200 | 3,8800 | 3,8216 | 1.268.200 |
19 gen 2024 | 3,9600 | 3,9700 | 3,8700 | 3,9000 | 3,8413 | 2.115.400 |
18 gen 2024 | 4,0100 | 4,0100 | 3,9100 | 3,9400 | 3,8807 | 2.528.000 |
17 gen 2024 | 4,0300 | 4,0400 | 3,9600 | 3,9800 | 3,9201 | 2.882.900 |
16 gen 2024 | 4,1000 | 4,1300 | 4,0300 | 4,0500 | 3,9891 | 3.335.700 |
15 gen 2024 | 4,1400 | 4,1600 | 4,1200 | 4,1500 | 4,0876 | 545.000 |
12 gen 2024 | 4,1200 | 4,2300 | 4,1200 | 4,1500 | 4,0876 | 2.491.700 |
11 gen 2024 | 4,1200 | 4,1300 | 4,0200 | 4,0400 | 3,9792 | 2.001.200 |
10 gen 2024 | 4,1000 | 4,1300 | 4,0800 | 4,1200 | 4,0580 | 970.800 |
09 gen 2024 | 4,1500 | 4,1600 | 4,0900 | 4,1100 | 4,0482 | 1.408.400 |
08 gen 2024 | 4,0400 | 4,1300 | 4,0100 | 4,1200 | 4,0580 | 1.609.600 |
05 gen 2024 | 4,1000 | 4,1800 | 4,0600 | 4,0800 | 4,0186 | 2.893.100 |
04 gen 2024 | 4,1100 | 4,1200 | 4,0700 | 4,1000 | 4,0383 | 2.107.200 |
03 gen 2024 | 4,1000 | 4,1300 | 4,0600 | 4,0900 | 4,0285 | 2.938.400 |
02 gen 2024 | 4,2000 | 4,2800 | 4,1600 | 4,1700 | 4,1073 | 1.850.300 |
29 dic 2023 | 4,1900 | 4,2100 | 4,1400 | 4,1900 | 4,1270 | 1.362.500 |
28 dic 2023 | 4,3100 | 4,3100 | 4,2000 | 4,2000 | 4,1368 | 1.459.500 |
27 dic 2023 | 4,3700 | 4,3800 | 4,3000 | 4,3200 | 4,2550 | 1.318.300 |
22 dic 2023 | 4,3500 | 4,4200 | 4,3000 | 4,3300 | 4,2649 | 1.991.500 |
21 dic 2023 | 4,2900 | 4,3400 | 4,2600 | 4,2700 | 4,2058 | 1.979.600 |
20 dic 2023 | 4,3800 | 4,3900 | 4,2300 | 4,2400 | 4,1762 | 1.642.900 |
19 dic 2023 | 4,3000 | 4,4000 | 4,2800 | 4,3800 | 4,3141 | 1.947.500 |
*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...