Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 set 2023 | 3,8900 | 3,8900 | 3,7500 | 3,8800 | 3,8800 | 2.182 |
25 set 2023 | 3,8800 | 3,8800 | 3,8000 | 3,8700 | 3,8700 | 1.503 |
22 set 2023 | 3,9000 | 3,9000 | 3,7600 | 3,8300 | 3,8300 | 4.135 |
21 set 2023 | 3,8200 | 3,9000 | 3,7600 | 3,7700 | 3,7700 | 6.213 |
20 set 2023 | 3,7600 | 3,8000 | 3,7500 | 3,8000 | 3,8000 | 13.570 |
19 set 2023 | 3,8300 | 3,8300 | 3,7000 | 3,7600 | 3,7600 | 14.562 |
18 set 2023 | 3,8500 | 3,8800 | 3,7800 | 3,7800 | 3,7800 | 17.432 |
15 set 2023 | 3,8700 | 3,9100 | 3,8500 | 3,8500 | 3,8500 | 2.584 |
14 set 2023 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | - |
13 set 2023 | 3,9300 | 3,9300 | 3,9000 | 3,9200 | 3,9200 | 183 |
12 set 2023 | 3,8700 | 3,9000 | 3,8500 | 3,9000 | 3,9000 | 3.246 |
11 set 2023 | 3,9500 | 3,9500 | 3,8300 | 3,8900 | 3,8900 | 12.059 |
08 set 2023 | 3,9300 | 3,9500 | 3,8700 | 3,9500 | 3,9500 | 11.368 |
07 set 2023 | 4,0000 | 4,0000 | 3,9300 | 4,0000 | 4,0000 | 987 |
06 set 2023 | 4,0500 | 4,0500 | 3,9500 | 3,9600 | 3,9600 | 1.015 |
05 set 2023 | 4,0000 | 4,0400 | 3,9800 | 4,0000 | 4,0000 | 1.666 |
04 set 2023 | 4,0000 | 4,3000 | 4,0000 | 4,0000 | 4,0000 | 13.631 |
01 set 2023 | 3,9700 | 4,0100 | 3,9400 | 3,9900 | 3,9900 | 2.186 |
31 ago 2023 | 4,0800 | 4,0800 | 3,9700 | 4,0300 | 4,0300 | 3.701 |
30 ago 2023 | 4,1000 | 4,1000 | 4,0000 | 4,0400 | 4,0400 | 2.668 |
29 ago 2023 | 4,0800 | 4,1000 | 4,0800 | 4,1000 | 4,1000 | 1.201 |
28 ago 2023 | 4,0800 | 4,0800 | 4,0200 | 4,0800 | 4,0800 | 2.402 |
25 ago 2023 | 3,9100 | 4,0500 | 3,8900 | 4,0400 | 4,0400 | 119.909 |
24 ago 2023 | 3,9200 | 4,1000 | 3,8500 | 4,0200 | 4,0200 | 12.318 |
23 ago 2023 | 3,9500 | 4,0000 | 3,9100 | 3,9800 | 3,9800 | 1.197 |
22 ago 2023 | 4,0000 | 4,0000 | 3,8500 | 3,9000 | 3,9000 | 10.567 |
21 ago 2023 | 3,8000 | 4,0000 | 3,8000 | 3,9700 | 3,9700 | 26.184 |
18 ago 2023 | 4,0500 | 4,1000 | 4,0400 | 4,0700 | 4,0700 | 11.186 |
17 ago 2023 | 4,1500 | 4,1500 | 4,0500 | 4,0500 | 4,0500 | 2.628 |
16 ago 2023 | 4,1100 | 4,1100 | 4,0600 | 4,1000 | 4,1000 | 4.672 |
14 ago 2023 | 4,1200 | 4,1500 | 4,1200 | 4,1500 | 4,1500 | 15.260 |
11 ago 2023 | 4,2200 | 4,2200 | 4,0600 | 4,0800 | 4,0800 | 8.692 |
10 ago 2023 | 4,1500 | 4,1500 | 4,1200 | 4,1500 | 4,1500 | 7.521 |
09 ago 2023 | 4,0000 | 4,3700 | 4,0000 | 4,1200 | 4,1200 | 22.521 |
08 ago 2023 | 4,2000 | 4,2000 | 4,0000 | 4,0100 | 4,0100 | 17.355 |
07 ago 2023 | 4,1800 | 4,2000 | 4,1500 | 4,1800 | 4,1800 | 9.046 |
04 ago 2023 | 4,2000 | 4,2500 | 4,1600 | 4,2000 | 4,2000 | 6.755 |
03 ago 2023 | 4,2100 | 4,2500 | 4,0600 | 4,1500 | 4,1500 | 6.619 |
02 ago 2023 | 4,1000 | 4,2800 | 4,1000 | 4,2500 | 4,2500 | 6.877 |
01 ago 2023 | 4,2500 | 4,2500 | 4,0800 | 4,1800 | 4,1800 | 18.533 |
31 lug 2023 | 4,0000 | 4,1900 | 3,9900 | 4,1900 | 4,1900 | 18.642 |
28 lug 2023 | 3,9400 | 4,0500 | 3,9300 | 4,0500 | 4,0500 | 16.534 |
27 lug 2023 | 3,8600 | 3,9400 | 3,8500 | 3,9400 | 3,9400 | 26.125 |
26 lug 2023 | 3,8200 | 3,8600 | 3,8200 | 3,8200 | 3,8200 | 22 |
25 lug 2023 | 3,9200 | 3,9200 | 3,8000 | 3,8000 | 3,8000 | 6.979 |
24 lug 2023 | 3,9200 | 3,9200 | 3,8900 | 3,9200 | 3,9200 | 941 |
21 lug 2023 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 4.341 |
20 lug 2023 | 3,8900 | 3,9200 | 3,8700 | 3,9200 | 3,9200 | 18.608 |
19 lug 2023 | 3,9300 | 3,9300 | 3,8700 | 3,8900 | 3,8900 | 1.858 |
18 lug 2023 | 3,8800 | 3,9300 | 3,8800 | 3,8800 | 3,8800 | 501 |
17 lug 2023 | 3,9300 | 3,9400 | 3,9300 | 3,9400 | 3,9400 | 265 |
14 lug 2023 | 3,8200 | 3,9400 | 3,8000 | 3,9400 | 3,9400 | 13.273 |
13 lug 2023 | 3,8000 | 3,8300 | 3,8000 | 3,8000 | 3,8000 | 7.742 |
12 lug 2023 | 3,8800 | 3,8800 | 3,7400 | 3,7600 | 3,7600 | 19.158 |
11 lug 2023 | 3,8600 | 3,8900 | 3,8300 | 3,8300 | 3,8300 | 1.629 |
10 lug 2023 | 3,9000 | 3,9100 | 3,8400 | 3,9100 | 3,9100 | 3.501 |
07 lug 2023 | 3,8700 | 3,9000 | 3,8000 | 3,8600 | 3,8600 | 6.169 |
06 lug 2023 | 3,9000 | 3,9000 | 3,8500 | 3,8700 | 3,8700 | 4.003 |
05 lug 2023 | 3,8500 | 3,9000 | 3,8500 | 3,8500 | 3,8500 | 3.496 |
04 lug 2023 | 3,9800 | 4,0800 | 3,8800 | 3,9500 | 3,9500 | 10.317 |
03 lug 2023 | 3,9100 | 4,0700 | 3,9100 | 3,9400 | 3,9400 | 6.272 |
30 giu 2023 | 4,0000 | 4,0000 | 3,9000 | 3,9500 | 3,9500 | 22.480 |
29 giu 2023 | 3,9400 | 4,0000 | 3,9400 | 3,9900 | 3,9900 | 7.300 |
28 giu 2023 | 4,0000 | 4,0800 | 3,9400 | 4,0000 | 4,0000 | 6.479 |
27 giu 2023 | 4,0300 | 4,1000 | 3,9500 | 4,0000 | 4,0000 | 8.202 |
26 giu 2023 | 4,0300 | 4,0700 | 4,0000 | 4,0000 | 4,0000 | 7.283 |
23 giu 2023 | 4,0200 | 4,0300 | 3,9700 | 3,9700 | 3,9700 | 4.338 |
22 giu 2023 | 4,0000 | 4,0400 | 3,9500 | 4,0000 | 4,0000 | 17.894 |
21 giu 2023 | 4,1100 | 4,1800 | 3,9600 | 3,9600 | 3,9600 | 10.260 |
20 giu 2023 | 4,0500 | 4,1100 | 4,0200 | 4,1100 | 4,1100 | 1.863 |
19 giu 2023 | 4,0200 | 4,1100 | 4,0200 | 4,1100 | 4,1100 | 3.583 |
16 giu 2023 | 4,0800 | 4,0800 | 4,0400 | 4,0800 | 4,0800 | 208 |
15 giu 2023 | 4,0900 | 4,1000 | 4,0300 | 4,1000 | 4,1000 | 690 |
14 giu 2023 | 4,0400 | 4,0900 | 4,0400 | 4,0900 | 4,0900 | 825 |
13 giu 2023 | 4,0400 | 4,0500 | 3,9600 | 4,0400 | 4,0400 | 3.165 |
12 giu 2023 | 4,1400 | 4,1500 | 4,0000 | 4,0400 | 4,0400 | 5.438 |
09 giu 2023 | 4,1800 | 4,1800 | 4,0900 | 4,1500 | 4,1500 | 491 |
08 giu 2023 | 4,1400 | 4,1800 | 4,1000 | 4,1500 | 4,1500 | 28.329 |
07 giu 2023 | 4,1400 | 4,1400 | 4,0800 | 4,0900 | 4,0900 | 873 |
06 giu 2023 | 4,0400 | 4,1200 | 4,0000 | 4,1200 | 4,1200 | 46.557 |
05 giu 2023 | 4,0000 | 4,0400 | 4,0000 | 4,0400 | 4,0400 | 348 |
02 giu 2023 | 4,0400 | 4,0400 | 4,0300 | 4,0300 | 4,0300 | 3.519 |
01 giu 2023 | 4,0000 | 4,0800 | 3,9500 | 4,0300 | 4,0300 | 9.611 |
31 mag 2023 | 4,0000 | 4,1300 | 3,9500 | 4,0200 | 4,0200 | 10.214 |
30 mag 2023 | 4,0000 | 4,1100 | 3,9100 | 4,1100 | 4,1100 | 9.997 |
29 mag 2023 | 4,0300 | 4,0500 | 4,0300 | 4,0500 | 4,0500 | 1.811 |
26 mag 2023 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 409 |
25 mag 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 66 |
24 mag 2023 | 4,0400 | 4,0400 | 4,0000 | 4,0000 | 4,0000 | 6.406 |
23 mag 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 1 |
22 mag 2023 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 7.014 |
22 mag 2023 | 0.15 Dividendo |
19 mag 2023 | 3,9800 | 4,1000 | 3,9600 | 4,1000 | 3,9500 | 3.070 |
18 mag 2023 | 4,0000 | 4,0500 | 3,9600 | 4,0500 | 3,9018 | 534 |
17 mag 2023 | 4,0000 | 4,0900 | 4,0000 | 4,0700 | 3,9211 | 50 |
16 mag 2023 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,8729 | - |
15 mag 2023 | 4,0100 | 4,1400 | 3,9700 | 4,0200 | 3,8729 | 14.355 |
12 mag 2023 | 3,9600 | 4,0500 | 3,9600 | 4,0500 | 3,9018 | 630 |
11 mag 2023 | 3,9200 | 4,0000 | 3,9200 | 4,0000 | 3,8537 | 733 |
10 mag 2023 | 4,0000 | 4,0500 | 3,9500 | 3,9500 | 3,8055 | 4.620 |
*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...