Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 3,3200 | 3,3500 | 3,3100 | 3,3200 | 3,3200 | 607.986 |
02 mag 2024 | 3,3200 | 3,3400 | 3,3050 | 3,3100 | 3,3100 | 653.441 |
01 mag 2024 | 3,3000 | 3,3200 | 3,2800 | 3,3100 | 3,3100 | 888.923 |
30 apr 2024 | 3,3300 | 3,3600 | 3,3200 | 3,3400 | 3,3400 | 879.217 |
29 apr 2024 | 3,3300 | 3,3500 | 3,3100 | 3,3500 | 3,3500 | 623.702 |
26 apr 2024 | 3,3000 | 3,3200 | 3,2750 | 3,3000 | 3,3000 | 768.554 |
24 apr 2024 | 3,4000 | 3,4200 | 3,3400 | 3,3500 | 3,3500 | 706.616 |
23 apr 2024 | 3,3700 | 3,4150 | 3,3700 | 3,3900 | 3,3900 | 766.706 |
22 apr 2024 | 3,3400 | 3,3700 | 3,3300 | 3,3500 | 3,3500 | 753.055 |
19 apr 2024 | 3,3000 | 3,3100 | 3,2400 | 3,3000 | 3,3000 | 917.793 |
18 apr 2024 | 3,3000 | 3,3550 | 3,3000 | 3,3300 | 3,3300 | 1.089.001 |
17 apr 2024 | 3,3200 | 3,3750 | 3,3100 | 3,3100 | 3,3100 | 899.397 |
16 apr 2024 | 3,3600 | 3,3600 | 3,3100 | 3,3300 | 3,3300 | 960.330 |
15 apr 2024 | 3,3800 | 3,4100 | 3,3600 | 3,3600 | 3,3600 | 884.998 |
12 apr 2024 | 3,4000 | 3,4200 | 3,3750 | 3,3900 | 3,3900 | 1.061.502 |
11 apr 2024 | 3,3800 | 3,4100 | 3,3400 | 3,4100 | 3,4100 | 2.024.579 |
10 apr 2024 | 3,5100 | 3,5200 | 3,4550 | 3,4800 | 3,4800 | 1.086.543 |
09 apr 2024 | 3,5100 | 3,5400 | 3,4700 | 3,4900 | 3,4900 | 1.404.653 |
08 apr 2024 | 3,5200 | 3,5600 | 3,5100 | 3,5300 | 3,5300 | 644.852 |
05 apr 2024 | 3,5000 | 3,5750 | 3,4900 | 3,5100 | 3,5100 | 788.422 |
04 apr 2024 | 3,5100 | 3,5600 | 3,5000 | 3,5100 | 3,5100 | 1.368.156 |
03 apr 2024 | 3,6200 | 3,6400 | 3,4900 | 3,5000 | 3,5000 | 2.160.592 |
02 apr 2024 | 3,7000 | 3,7200 | 3,6400 | 3,6400 | 3,6400 | 1.046.240 |
28 mar 2024 | 3,7300 | 3,7400 | 3,6900 | 3,7100 | 3,7100 | 1.654.894 |
27 mar 2024 | 3,6400 | 3,6900 | 3,6400 | 3,6800 | 3,6800 | 1.316.025 |
26 mar 2024 | 3,6100 | 3,6600 | 3,6000 | 3,6400 | 3,6400 | 1.240.297 |
25 mar 2024 | 3,6300 | 3,7000 | 3,6250 | 3,6300 | 3,6300 | 1.087.952 |
22 mar 2024 | 3,6400 | 3,6700 | 3,6200 | 3,6200 | 3,6200 | 622.767 |
21 mar 2024 | 3,6000 | 3,6500 | 3,5900 | 3,6300 | 3,6300 | 1.667.615 |
20 mar 2024 | 3,5900 | 3,6000 | 3,5450 | 3,5900 | 3,5900 | 1.166.395 |
19 mar 2024 | 3,5600 | 3,5900 | 3,5300 | 3,5600 | 3,5600 | 1.585.492 |
18 mar 2024 | 3,5800 | 3,5900 | 3,5200 | 3,5400 | 3,5400 | 2.137.627 |
15 mar 2024 | 3,5300 | 3,6100 | 3,5300 | 3,5800 | 3,5800 | 2.016.493 |
14 mar 2024 | 3,5700 | 3,5900 | 3,5300 | 3,5500 | 3,5500 | 1.273.217 |
13 mar 2024 | 3,5400 | 3,5900 | 3,5200 | 3,5500 | 3,5500 | 831.289 |
12 mar 2024 | 3,5200 | 3,5400 | 3,4900 | 3,5200 | 3,5200 | 1.313.053 |
11 mar 2024 | 3,5700 | 3,5800 | 3,5300 | 3,5300 | 3,5300 | 428.714 |
08 mar 2024 | 3,5600 | 3,6200 | 3,5500 | 3,5900 | 3,5900 | 1.424.226 |
07 mar 2024 | 3,5400 | 3,5400 | 3,4800 | 3,5400 | 3,5400 | 1.880.179 |
06 mar 2024 | 3,5300 | 3,6000 | 3,4900 | 3,5400 | 3,5400 | 1.569.951 |
05 mar 2024 | 3,6000 | 3,6000 | 3,5400 | 3,5500 | 3,5500 | 771.798 |
04 mar 2024 | 3,5600 | 3,6100 | 3,5500 | 3,5800 | 3,5800 | 703.113 |
01 mar 2024 | 3,5600 | 3,5700 | 3,5100 | 3,5500 | 3,5500 | 829.549 |
29 feb 2024 | 3,5600 | 3,5700 | 3,5100 | 3,5300 | 3,5300 | 1.618.813 |
28 feb 2024 | 3,5800 | 3,6100 | 3,5450 | 3,5700 | 3,5700 | 586.199 |
27 feb 2024 | 3,6000 | 3,6300 | 3,5600 | 3,5600 | 3,5600 | 1.636.548 |
26 feb 2024 | 3,6600 | 3,6700 | 3,5700 | 3,6100 | 3,6100 | 760.457 |
23 feb 2024 | 3,6700 | 3,6900 | 3,6000 | 3,6100 | 3,6100 | 1.651.068 |
22 feb 2024 | 3,6800 | 3,7000 | 3,6500 | 3,6600 | 3,6600 | 1.339.894 |
21 feb 2024 | 3,7000 | 3,7150 | 3,6800 | 3,6900 | 3,6900 | 1.176.766 |
20 feb 2024 | 3,6900 | 3,7200 | 3,6400 | 3,7200 | 3,7200 | 790.504 |
19 feb 2024 | 3,7300 | 3,7500 | 3,6500 | 3,6500 | 3,6500 | 1.379.851 |
16 feb 2024 | 3,8000 | 3,8500 | 3,7900 | 3,8200 | 3,8200 | 2.417.832 |
15 feb 2024 | 3,6800 | 3,7400 | 3,6500 | 3,7400 | 3,7400 | 867.654 |
14 feb 2024 | 3,6300 | 3,6600 | 3,6200 | 3,6300 | 3,6300 | 1.031.865 |
13 feb 2024 | 3,7300 | 3,7600 | 3,7000 | 3,7100 | 3,7100 | 829.344 |
12 feb 2024 | 3,7800 | 3,7800 | 3,7100 | 3,7300 | 3,7300 | 498.573 |
09 feb 2024 | 3,7400 | 3,7800 | 3,7100 | 3,7800 | 3,7800 | 1.112.763 |
08 feb 2024 | 3,7300 | 3,7800 | 3,6900 | 3,7200 | 3,7200 | 1.110.960 |
07 feb 2024 | 3,6700 | 3,7400 | 3,6500 | 3,7100 | 3,7100 | 891.970 |
06 feb 2024 | 3,6300 | 3,6800 | 3,6100 | 3,6600 | 3,6600 | 759.835 |
05 feb 2024 | 3,6500 | 3,6800 | 3,6100 | 3,6700 | 3,6700 | 1.232.117 |
02 feb 2024 | 3,6800 | 3,7500 | 3,6600 | 3,7300 | 3,7300 | 1.103.029 |
01 feb 2024 | 3,6900 | 3,6900 | 3,6200 | 3,6500 | 3,6500 | 919.256 |
31 gen 2024 | 3,6200 | 3,7200 | 3,6150 | 3,7200 | 3,7200 | 1.961.463 |
30 gen 2024 | 3,6500 | 3,6500 | 3,6050 | 3,6200 | 3,6200 | 792.166 |
29 gen 2024 | 3,6100 | 3,6600 | 3,6000 | 3,6200 | 3,6200 | 1.159.377 |
25 gen 2024 | 3,6200 | 3,6200 | 3,5650 | 3,5700 | 3,5700 | 861.440 |
24 gen 2024 | 3,5500 | 3,6100 | 3,5200 | 3,6000 | 3,6000 | 955.370 |
23 gen 2024 | 3,4900 | 3,5350 | 3,4800 | 3,5300 | 3,5300 | 806.092 |
22 gen 2024 | 3,5000 | 3,5250 | 3,4650 | 3,5100 | 3,5100 | 914.425 |
19 gen 2024 | 3,4900 | 3,4900 | 3,4400 | 3,4800 | 3,4800 | 1.260.265 |
18 gen 2024 | 3,4800 | 3,5100 | 3,4400 | 3,4400 | 3,4400 | 1.047.433 |
17 gen 2024 | 3,5600 | 3,5700 | 3,5200 | 3,5300 | 3,5300 | 992.473 |
16 gen 2024 | 3,5800 | 3,5900 | 3,5500 | 3,5700 | 3,5700 | 611.832 |
15 gen 2024 | 3,6200 | 3,6200 | 3,5900 | 3,5950 | 3,5950 | 49.642 |
12 gen 2024 | 3,6000 | 3,6200 | 3,5800 | 3,6100 | 3,6100 | 523.942 |
11 gen 2024 | 3,6100 | 3,6300 | 3,5900 | 3,6200 | 3,6200 | 686.173 |
10 gen 2024 | 3,5500 | 3,6100 | 3,5500 | 3,5900 | 3,5900 | 639.873 |
09 gen 2024 | 3,5600 | 3,5800 | 3,5300 | 3,5600 | 3,5600 | 1.295.684 |
08 gen 2024 | 3,5000 | 3,5300 | 3,4900 | 3,5200 | 3,5200 | 744.055 |
05 gen 2024 | 3,4900 | 3,5400 | 3,4800 | 3,5200 | 3,5200 | 765.366 |
04 gen 2024 | 3,4800 | 3,5100 | 3,4750 | 3,4900 | 3,4900 | 534.147 |
03 gen 2024 | 3,5200 | 3,5500 | 3,4850 | 3,4900 | 3,4900 | 688.574 |
02 gen 2024 | 3,6100 | 3,6350 | 3,5700 | 3,5700 | 3,5700 | 547.025 |
29 dic 2023 | 3,6800 | 3,6800 | 3,6000 | 3,6100 | 3,6100 | 512.600 |
28 dic 2023 | 3,6100 | 3,6300 | 3,5600 | 3,6300 | 3,6300 | 1.378.667 |
28 dic 2023 | 0.123 Dividendo |
27 dic 2023 | 3,7100 | 3,7300 | 3,6500 | 3,7200 | 3,5970 | 1.539.791 |
22 dic 2023 | 3,7100 | 3,7300 | 3,6500 | 3,6500 | 3,5293 | 978.697 |
21 dic 2023 | 3,7000 | 3,7600 | 3,6800 | 3,7100 | 3,5873 | 1.815.609 |
20 dic 2023 | 3,7300 | 3,7300 | 3,6650 | 3,7300 | 3,6067 | 1.566.473 |
19 dic 2023 | 3,6700 | 3,7200 | 3,6600 | 3,6800 | 3,5583 | 1.881.454 |
18 dic 2023 | 3,7300 | 3,7400 | 3,6700 | 3,7100 | 3,5873 | 2.566.248 |
15 dic 2023 | 3,6700 | 3,7700 | 3,6500 | 3,7600 | 3,6357 | 4.754.407 |
14 dic 2023 | 3,6000 | 3,6800 | 3,5700 | 3,6400 | 3,5196 | 2.470.495 |
13 dic 2023 | 3,5300 | 3,5700 | 3,5300 | 3,5300 | 3,4133 | 1.517.362 |
12 dic 2023 | 3,4900 | 3,5500 | 3,4500 | 3,5200 | 3,4036 | 1.478.986 |
11 dic 2023 | 3,4800 | 3,5100 | 3,4750 | 3,4800 | 3,3649 | 1.301.926 |
08 dic 2023 | 3,4600 | 3,4700 | 3,3900 | 3,4600 | 3,3456 | 1.158.600 |
*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...