Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 4,0800 | 4,0800 | 4,0600 | 4,0600 | 4,0600 | - |
03 mag 2024 | 0.08 Dividendo |
02 mag 2024 | 4,1200 | 4,1400 | 4,1200 | 4,1400 | 4,0600 | - |
30 apr 2024 | 4,1600 | 4,1600 | 4,1400 | 4,1400 | 4,0600 | - |
29 apr 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,0600 | - |
26 apr 2024 | 4,1200 | 4,1200 | 4,1000 | 4,1000 | 4,0208 | - |
25 apr 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,0208 | - |
24 apr 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,0208 | - |
23 apr 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,9423 | - |
22 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9227 | - |
19 apr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,8246 | - |
18 apr 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,7854 | - |
17 apr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,8246 | - |
16 apr 2024 | 3,8000 | 3,8200 | 3,8000 | 3,8200 | 3,7462 | - |
15 apr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,8246 | - |
12 apr 2024 | 3,9600 | 3,9600 | 3,8400 | 3,8400 | 3,7658 | 7.500 |
11 apr 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9031 | - |
10 apr 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9619 | - |
09 apr 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9619 | - |
08 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9227 | - |
05 apr 2024 | 3,9800 | 4,0000 | 3,9800 | 4,0000 | 3,9227 | - |
04 apr 2024 | 3,9600 | 3,9600 | 3,9400 | 3,9400 | 3,8639 | - |
03 apr 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,8835 | - |
02 apr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9227 | - |
28 mar 2024 | 4,0000 | 4,0000 | 3,9600 | 3,9600 | 3,8835 | - |
27 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9227 | - |
26 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9031 | - |
25 mar 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,8835 | - |
22 mar 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9227 | - |
21 mar 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,9031 | - |
20 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8443 | - |
19 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,8639 | - |
18 mar 2024 | 3,9200 | 3,9800 | 3,9200 | 3,9800 | 3,9031 | - |
15 mar 2024 | 4,0400 | 4,0400 | 4,0200 | 4,0200 | 3,9423 | - |
14 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9619 | - |
13 mar 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,9815 | - |
12 mar 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0012 | - |
11 mar 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9619 | - |
08 mar 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,8246 | - |
07 mar 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,7658 | - |
06 mar 2024 | 3,8600 | 3,8600 | 3,8200 | 3,8200 | 3,7462 | - |
05 mar 2024 | 3,8200 | 3,8200 | 3,7800 | 3,7800 | 3,7070 | - |
04 mar 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,7462 | - |
01 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8050 | - |
29 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8050 | - |
28 feb 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,8835 | - |
27 feb 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,9423 | - |
26 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0012 | - |
23 feb 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,0404 | - |
22 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,1188 | - |
21 feb 2024 | 4,1600 | 4,1600 | 4,1200 | 4,1200 | 4,0404 | - |
20 feb 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,0600 | - |
19 feb 2024 | 4,2000 | 4,2000 | 4,1800 | 4,1800 | 4,0992 | - |
16 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,0796 | - |
15 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,9815 | - |
14 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9619 | - |
13 feb 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0012 | - |
12 feb 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 3,9227 | - |
09 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,9815 | - |
08 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9619 | - |
07 feb 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,0208 | - |
06 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,9815 | - |
05 feb 2024 | 4,0600 | 4,0600 | 4,0000 | 4,0000 | 3,9227 | - |
02 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,0796 | - |
01 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,9815 | - |
31 gen 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,1188 | - |
30 gen 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,1385 | - |
29 gen 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,1385 | - |
26 gen 2024 | 4,2400 | 4,2400 | 4,1600 | 4,1600 | 4,0796 | - |
25 gen 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,1385 | - |
24 gen 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,1581 | - |
23 gen 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,1777 | - |
22 gen 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,2169 | - |
19 gen 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,1973 | - |
18 gen 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,1581 | - |
17 gen 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,1777 | - |
16 gen 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,2561 | - |
15 gen 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,2757 | - |
12 gen 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,2757 | - |
11 gen 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,2954 | - |
10 gen 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,2954 | - |
09 gen 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,3346 | - |
08 gen 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,3346 | - |
05 gen 2024 | 4,3600 | 4,3600 | 4,3400 | 4,3400 | 4,2561 | - |
04 gen 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,2561 | - |
03 gen 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,3346 | - |
02 gen 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,4327 | - |
29 dic 2023 | 4,5000 | 4,5000 | 4,4600 | 4,4600 | 4,3738 | - |
28 dic 2023 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,4327 | - |
27 dic 2023 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,3738 | - |
22 dic 2023 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,2954 | - |
21 dic 2023 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,2757 | - |
20 dic 2023 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,2561 | - |
19 dic 2023 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,2757 | - |
18 dic 2023 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,3346 | - |
15 dic 2023 | 4,5800 | 4,5800 | 4,5600 | 4,5600 | 4,4719 | - |
14 dic 2023 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,3346 | - |
13 dic 2023 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,1777 | - |
12 dic 2023 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,2365 | - |
11 dic 2023 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,1777 | - |
*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...