Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
14 giu 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
13 giu 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
12 giu 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
11 giu 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
10 giu 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
07 giu 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
06 giu 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
05 giu 2024 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | 3,6000 | - |
04 giu 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
03 giu 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
31 mag 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
30 mag 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
29 mag 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
28 mag 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
27 mag 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
24 mag 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
23 mag 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
22 mag 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
22 mag 2024 | 0.33 Dividendo |
21 mag 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 3,9300 | - |
20 mag 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,0223 | - |
17 mag 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 3,9115 | - |
16 mag 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 3,9669 | - |
15 mag 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,0776 | - |
14 mag 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,0776 | - |
13 mag 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,0961 | - |
10 mag 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,1145 | - |
09 mag 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,1514 | - |
08 mag 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 3,9669 | - |
07 mag 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,0961 | - |
06 mag 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,0223 | - |
03 mag 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,0038 | - |
02 mag 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 3,8931 | - |
30 apr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 3,8746 | - |
29 apr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 3,8746 | - |
26 apr 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 3,9115 | - |
25 apr 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,8193 | - |
24 apr 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 3,8746 | - |
23 apr 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 3,7824 | - |
22 apr 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,6717 | - |
19 apr 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,5056 | - |
18 apr 2024 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,5610 | - |
17 apr 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,4872 | - |
16 apr 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,5241 | - |
15 apr 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,6163 | - |
12 apr 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,5979 | - |
11 apr 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,7270 | - |
10 apr 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,6717 | - |
09 apr 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,6163 | - |
08 apr 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,6163 | - |
05 apr 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,8193 | - |
04 apr 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,8193 | - |
03 apr 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,8193 | - |
02 apr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 3,9300 | - |
28 mar 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 3,8562 | - |
27 mar 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 3,7824 | - |
26 mar 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 3,8377 | - |
25 mar 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 3,8193 | - |
22 mar 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 3,8746 | - |
21 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,0223 | - |
20 mar 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 3,9115 | - |
19 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,0223 | - |
18 mar 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,0038 | - |
15 mar 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 3,8562 | - |
14 mar 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 3,8562 | - |
13 mar 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 3,8562 | - |
12 mar 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 3,8562 | - |
11 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,6348 | - |
08 mar 2024 | 3,8200 | 3,8200 | 3,8200 | 3,8200 | 3,5241 | - |
07 mar 2024 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,6163 | - |
06 mar 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,6348 | - |
05 mar 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,4503 | - |
04 mar 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,4872 | - |
01 mar 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,5794 | - |
29 feb 2024 | 3,9800 | 3,9800 | 3,9800 | 3,9800 | 3,6717 | - |
28 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,5794 | - |
27 feb 2024 | 3,9000 | 3,9000 | 3,9000 | 3,9000 | 3,5979 | - |
26 feb 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 3,7086 | - |
23 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 3,7455 | - |
22 feb 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,5425 | - |
21 feb 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,4503 | - |
20 feb 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,2658 | - |
19 feb 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,2658 | - |
16 feb 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,3765 | - |
15 feb 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,1182 | - |
14 feb 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,1551 | - |
13 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,0444 | - |
12 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,0444 | - |
09 feb 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,0628 | - |
08 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,1366 | - |
07 feb 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,1920 | - |
06 feb 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,2104 | - |
05 feb 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,0259 | - |
02 feb 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,0259 | - |
01 feb 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,1366 | - |
31 gen 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,0259 | - |
30 gen 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,1182 | - |
29 gen 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,2289 | - |
26 gen 2024 | 3,4200 | 3,4200 | 3,4200 | 3,4200 | 3,1551 | - |
25 gen 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,1735 | - |
*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...