Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
01 lug 2022 | 3,7000 | 3,7800 | 3,6100 | 3,6100 | 3,6100 | 3.800 |
30 giu 2022 | 3,6000 | 3,7000 | 3,5500 | 3,7000 | 3,7000 | 5.011 |
29 giu 2022 | 3,6400 | 3,7000 | 3,6400 | 3,7000 | 3,7000 | 209 |
28 giu 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 199 |
27 giu 2022 | 3,7200 | 3,7200 | 3,6500 | 3,6500 | 3,6500 | 700 |
24 giu 2022 | 3,7000 | 3,7300 | 3,7000 | 3,7300 | 3,7300 | 1.050 |
23 giu 2022 | 3,7400 | 3,7400 | 3,6600 | 3,7400 | 3,7400 | 1.702 |
22 giu 2022 | 3,8500 | 3,8500 | 3,6900 | 3,6900 | 3,6900 | 1.963 |
21 giu 2022 | 3,7900 | 3,7900 | 3,7200 | 3,7900 | 3,7900 | 701 |
20 giu 2022 | 3,7700 | 3,7800 | 3,6800 | 3,7800 | 3,7800 | 232 |
17 giu 2022 | 3,6800 | 3,7700 | 3,6800 | 3,7700 | 3,7700 | 2.658 |
16 giu 2022 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | - |
15 giu 2022 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3.000 |
14 giu 2022 | 3,7100 | 3,7400 | 3,6900 | 3,7400 | 3,7400 | 1.701 |
13 giu 2022 | 4,0000 | 4,0400 | 3,6400 | 3,7200 | 3,7200 | 408.505 |
10 giu 2022 | 4,0000 | 4,0400 | 4,0000 | 4,0000 | 4,0000 | 32.945 |
09 giu 2022 | 4,0400 | 4,0400 | 4,0000 | 4,0300 | 4,0300 | 9.193 |
08 giu 2022 | 4,0400 | 4,0400 | 4,0000 | 4,0000 | 4,0000 | 17.432 |
07 giu 2022 | 4,0000 | 4,0300 | 4,0000 | 4,0000 | 4,0000 | 1.393 |
06 giu 2022 | 4,0000 | 4,0500 | 4,0000 | 4,0400 | 4,0400 | 39.689 |
03 giu 2022 | 4,0200 | 4,0500 | 4,0000 | 4,0500 | 4,0500 | 1.431 |
02 giu 2022 | 4,0500 | 4,0800 | 4,0200 | 4,0800 | 4,0800 | 1.154 |
01 giu 2022 | 4,0000 | 4,0800 | 4,0000 | 4,0500 | 4,0500 | 3.181 |
31 mag 2022 | 4,0400 | 4,0500 | 4,0000 | 4,0500 | 4,0500 | 31.830 |
30 mag 2022 | 4,0100 | 4,0800 | 4,0100 | 4,0800 | 4,0800 | 5.105 |
27 mag 2022 | 4,0300 | 4,0300 | 3,9800 | 3,9800 | 3,9800 | 3.171 |
26 mag 2022 | 4,0000 | 4,0300 | 4,0000 | 4,0000 | 4,0000 | 5.128 |
25 mag 2022 | 4,0500 | 4,0500 | 4,0000 | 4,0300 | 4,0300 | 22.502 |
24 mag 2022 | 4,0000 | 4,0500 | 4,0000 | 4,0400 | 4,0400 | 5.635 |
23 mag 2022 | 4,0000 | 4,0400 | 4,0000 | 4,0000 | 4,0000 | 37.689 |
23 mag 2022 | 0.1 Dividendo |
20 mag 2022 | 4,0100 | 4,0500 | 4,0000 | 4,0500 | 3,9500 | 686 |
19 mag 2022 | 4,0000 | 4,0400 | 4,0000 | 4,0400 | 3,9402 | 83.879 |
18 mag 2022 | 4,0000 | 4,0500 | 4,0000 | 4,0400 | 3,9402 | 11.038 |
17 mag 2022 | 4,1000 | 4,1000 | 4,0000 | 4,0000 | 3,9012 | 14.845 |
16 mag 2022 | 4,0800 | 4,0800 | 4,0500 | 4,0500 | 3,9500 | 1.333 |
13 mag 2022 | 4,0200 | 4,0900 | 3,9100 | 4,0800 | 3,9793 | 49.365 |
12 mag 2022 | 4,0000 | 4,0500 | 3,9700 | 4,0000 | 3,9012 | 59.487 |
11 mag 2022 | 4,0500 | 4,1400 | 3,9400 | 3,9400 | 3,8427 | 12.688 |
10 mag 2022 | 4,0100 | 4,0500 | 4,0000 | 4,0000 | 3,9012 | 25.979 |
09 mag 2022 | 4,1400 | 4,1400 | 4,0100 | 4,0700 | 3,9695 | 1.562 |
06 mag 2022 | 4,1100 | 4,1400 | 3,9500 | 4,1300 | 4,0280 | 10.907 |
05 mag 2022 | 4,2000 | 4,2500 | 4,1200 | 4,1200 | 4,0183 | 12.796 |
04 mag 2022 | 4,2000 | 4,2000 | 4,1500 | 4,1500 | 4,0475 | 1.554 |
03 mag 2022 | 4,0500 | 4,2200 | 4,0500 | 4,2200 | 4,1158 | 22.523 |
02 mag 2022 | 3,9700 | 4,1000 | 3,9700 | 4,0500 | 3,9500 | 15.531 |
29 apr 2022 | 3,9700 | 4,0000 | 3,9500 | 3,9700 | 3,8720 | 25.132 |
28 apr 2022 | 3,9700 | 3,9800 | 3,9700 | 3,9800 | 3,8817 | 4.546 |
27 apr 2022 | 3,9600 | 3,9900 | 3,9600 | 3,9700 | 3,8720 | 15.307 |
26 apr 2022 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,8525 | 200 |
25 apr 2022 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,8817 | 10 |
22 apr 2022 | 3,9800 | 4,0000 | 3,9800 | 4,0000 | 3,9012 | 2.411 |
21 apr 2022 | 3,9200 | 3,9800 | 3,9200 | 3,9800 | 3,8817 | 15.084 |
20 apr 2022 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,8037 | - |
19 apr 2022 | 3,8800 | 3,9000 | 3,8800 | 3,9000 | 3,8037 | 2.165 |
14 apr 2022 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8232 | 2.550 |
13 apr 2022 | 3,8600 | 3,9200 | 3,8600 | 3,9200 | 3,8232 | 8.437 |
12 apr 2022 | 4,0000 | 4,0400 | 3,8000 | 3,8300 | 3,7354 | 15.653 |
11 apr 2022 | 4,0000 | 4,1200 | 3,9700 | 4,0200 | 3,9207 | 15.302 |
08 apr 2022 | 4,0100 | 4,0800 | 4,0000 | 4,0000 | 3,9012 | 4.398 |
07 apr 2022 | 4,0800 | 4,0800 | 4,0100 | 4,0100 | 3,9110 | 2.153 |
06 apr 2022 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,0280 | 281 |
05 apr 2022 | 4,1100 | 4,1900 | 4,1100 | 4,1100 | 4,0085 | 2.470 |
04 apr 2022 | 4,2500 | 4,2600 | 4,1500 | 4,1500 | 4,0475 | 5.487 |
01 apr 2022 | 4,1000 | 4,2800 | 4,0200 | 4,1800 | 4,0768 | 28.585 |
31 mar 2022 | 4,1900 | 4,1900 | 4,0400 | 4,0700 | 3,9695 | 25.179 |
30 mar 2022 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 3,9890 | 86 |
29 mar 2022 | 4,1800 | 4,1800 | 4,0900 | 4,0900 | 3,9890 | 8.240 |
28 mar 2022 | 4,0800 | 4,1600 | 4,0600 | 4,1400 | 4,0378 | 6.492 |
25 mar 2022 | 4,0400 | 4,0900 | 3,9900 | 4,0900 | 3,9890 | 5.283 |
24 mar 2022 | 4,0300 | 4,0300 | 3,9800 | 3,9800 | 3,8817 | 2.492 |
23 mar 2022 | 4,0500 | 4,0900 | 4,0300 | 4,0500 | 3,9500 | 6.675 |
22 mar 2022 | 4,0400 | 4,0800 | 4,0400 | 4,0800 | 3,9793 | 5.054 |
21 mar 2022 | 4,0200 | 4,0300 | 4,0000 | 4,0000 | 3,9012 | 610 |
18 mar 2022 | 4,0000 | 4,0000 | 3,9700 | 4,0000 | 3,9012 | 3.097 |
17 mar 2022 | 3,9900 | 4,0000 | 3,9200 | 4,0000 | 3,9012 | 5.066 |
16 mar 2022 | 4,0600 | 4,0700 | 3,9500 | 3,9600 | 3,8622 | 17.711 |
15 mar 2022 | 3,8300 | 4,0400 | 3,8300 | 4,0000 | 3,9012 | 10.205 |
14 mar 2022 | 3,9000 | 3,9900 | 3,8500 | 3,9000 | 3,8037 | 8.120 |
11 mar 2022 | 3,7800 | 3,8500 | 3,7500 | 3,7900 | 3,6964 | 13.437 |
10 mar 2022 | 3,7300 | 3,8000 | 3,6900 | 3,7000 | 3,6086 | 8.415 |
09 mar 2022 | 3,6300 | 3,8000 | 3,6300 | 3,7900 | 3,6964 | 2.634 |
08 mar 2022 | 3,4200 | 3,6500 | 3,4200 | 3,5500 | 3,4623 | 6.322 |
07 mar 2022 | 3,4700 | 3,5500 | 3,4300 | 3,4500 | 3,3648 | 6.020 |
04 mar 2022 | 3,6100 | 3,6500 | 3,5800 | 3,6400 | 3,5501 | 26.281 |
03 mar 2022 | 3,7000 | 3,7000 | 3,6300 | 3,7000 | 3,6086 | 7.804 |
02 mar 2022 | 3,6300 | 3,6900 | 3,6200 | 3,6500 | 3,5599 | 4.737 |
01 mar 2022 | 3,6900 | 3,7000 | 3,6100 | 3,6100 | 3,5209 | 3.766 |
28 feb 2022 | 3,7400 | 3,7700 | 3,6500 | 3,6500 | 3,5599 | 10.095 |
25 feb 2022 | 3,7000 | 3,8000 | 3,6800 | 3,7400 | 3,6477 | 11.961 |
24 feb 2022 | 3,7000 | 3,8000 | 3,6300 | 3,7200 | 3,6281 | 61.147 |
23 feb 2022 | 3,8200 | 3,8800 | 3,8100 | 3,8600 | 3,7647 | 3.336 |
22 feb 2022 | 3,7000 | 3,8900 | 3,6900 | 3,8900 | 3,7940 | 19.946 |
21 feb 2022 | 3,9200 | 3,9200 | 3,8800 | 3,8800 | 3,7842 | 5.853 |
18 feb 2022 | 3,9300 | 3,9800 | 3,9000 | 3,9000 | 3,8037 | 7.050 |
17 feb 2022 | 3,9500 | 3,9800 | 3,9100 | 3,9100 | 3,8135 | 3.290 |
16 feb 2022 | 3,9000 | 3,9900 | 3,9000 | 3,9400 | 3,8427 | 21.865 |
15 feb 2022 | 3,8400 | 3,9500 | 3,8400 | 3,8700 | 3,7744 | 5.460 |
14 feb 2022 | 3,9900 | 4,0200 | 3,7700 | 3,8400 | 3,7452 | 19.529 |
11 feb 2022 | 3,9900 | 4,0200 | 3,9700 | 4,0200 | 3,9207 | 10.386 |
*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...