Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 mag 2024 | 4,3250 | 4,4000 | 4,3200 | 4,3350 | 4,3350 | 402.436 |
16 mag 2024 | 4,3250 | 4,3650 | 4,2550 | 4,3300 | 4,3300 | 457.231 |
15 mag 2024 | 4,3200 | 4,3600 | 4,3050 | 4,3350 | 4,3350 | 547.430 |
14 mag 2024 | 4,2750 | 4,3500 | 4,2150 | 4,3300 | 4,3300 | 447.406 |
14 mag 2024 | 0.17 Dividendo |
13 mag 2024 | 4,3700 | 4,4300 | 4,3300 | 4,3950 | 4,2250 | 612.015 |
10 mag 2024 | 4,3800 | 4,4250 | 4,3450 | 4,3700 | 4,2010 | 420.850 |
09 mag 2024 | 4,4300 | 4,4300 | 4,3600 | 4,3800 | 4,2106 | 393.305 |
08 mag 2024 | 4,4000 | 4,4900 | 4,3550 | 4,3800 | 4,2106 | 526.992 |
07 mag 2024 | 4,4850 | 4,5050 | 4,4550 | 4,4550 | 4,2827 | 225.041 |
06 mag 2024 | 4,4000 | 4,4900 | 4,3500 | 4,4650 | 4,2923 | 207.980 |
03 mag 2024 | 4,4000 | 4,5300 | 4,4000 | 4,4500 | 4,2779 | 521.177 |
02 mag 2024 | 4,3850 | 4,5650 | 4,3200 | 4,5650 | 4,3884 | 346.819 |
30 apr 2024 | 4,4950 | 4,5000 | 4,4100 | 4,4100 | 4,2394 | 315.144 |
29 apr 2024 | 4,4700 | 4,5050 | 4,4650 | 4,4950 | 4,3211 | 235.736 |
26 apr 2024 | 4,4650 | 4,4750 | 4,4100 | 4,4650 | 4,2923 | 220.345 |
25 apr 2024 | 4,5250 | 4,5350 | 4,4450 | 4,4450 | 4,2731 | 188.299 |
24 apr 2024 | 4,5900 | 4,5900 | 4,4950 | 4,5250 | 4,3500 | 171.408 |
23 apr 2024 | 4,5350 | 4,5650 | 4,4900 | 4,5650 | 4,3884 | 179.769 |
22 apr 2024 | 4,4500 | 4,5350 | 4,4250 | 4,5350 | 4,3596 | 337.290 |
19 apr 2024 | 4,4800 | 4,5000 | 4,4350 | 4,4700 | 4,2971 | 335.979 |
18 apr 2024 | 4,4450 | 4,5300 | 4,4350 | 4,5300 | 4,3548 | 401.037 |
17 apr 2024 | 4,4050 | 4,4750 | 4,4050 | 4,4500 | 4,2779 | 219.329 |
16 apr 2024 | 4,4650 | 4,4750 | 4,3800 | 4,3900 | 4,2202 | 290.874 |
15 apr 2024 | 4,4000 | 4,4650 | 4,3850 | 4,4500 | 4,2779 | 410.724 |
12 apr 2024 | 4,4300 | 4,4300 | 4,3850 | 4,4150 | 4,2442 | 287.361 |
11 apr 2024 | 4,3600 | 4,4050 | 4,3450 | 4,4000 | 4,2298 | 351.158 |
10 apr 2024 | 4,3800 | 4,4150 | 4,3350 | 4,3600 | 4,1914 | 450.500 |
09 apr 2024 | 4,3450 | 4,3900 | 4,3250 | 4,3300 | 4,1625 | 270.225 |
08 apr 2024 | 4,3000 | 4,3950 | 4,2900 | 4,3450 | 4,1769 | 347.738 |
05 apr 2024 | 4,2650 | 4,2850 | 4,2200 | 4,2850 | 4,1193 | 300.676 |
04 apr 2024 | 4,2200 | 4,2950 | 4,2200 | 4,2800 | 4,1144 | 425.545 |
03 apr 2024 | 4,1800 | 4,2150 | 4,1600 | 4,2150 | 4,0520 | 285.823 |
02 apr 2024 | 4,1500 | 4,1900 | 4,1350 | 4,1900 | 4,0279 | 209.001 |
28 mar 2024 | 4,1800 | 4,1800 | 4,1200 | 4,1300 | 3,9703 | 210.149 |
27 mar 2024 | 4,1400 | 4,1850 | 4,1400 | 4,1550 | 3,9943 | 176.792 |
26 mar 2024 | 4,1350 | 4,2050 | 4,1350 | 4,1800 | 4,0183 | 274.536 |
25 mar 2024 | 4,1700 | 4,2450 | 4,1000 | 4,1650 | 4,0039 | 397.982 |
22 mar 2024 | 4,2000 | 4,2650 | 4,1450 | 4,1900 | 4,0279 | 555.483 |
21 mar 2024 | 3,9200 | 4,2000 | 3,9050 | 4,2000 | 4,0375 | 1.331.367 |
20 mar 2024 | 3,7000 | 4,0400 | 3,6700 | 3,9150 | 3,7636 | 2.441.659 |
19 mar 2024 | 3,5700 | 3,6000 | 3,5150 | 3,5750 | 3,4367 | 330.122 |
18 mar 2024 | 3,6000 | 3,6000 | 3,5550 | 3,5550 | 3,4175 | 303.140 |
15 mar 2024 | 3,6150 | 3,6400 | 3,5800 | 3,5800 | 3,4415 | 1.393.398 |
14 mar 2024 | 3,6200 | 3,6850 | 3,6200 | 3,6300 | 3,4896 | 230.683 |
13 mar 2024 | 3,6250 | 3,6600 | 3,6000 | 3,6150 | 3,4752 | 237.550 |
12 mar 2024 | 3,6000 | 3,6300 | 3,5900 | 3,6250 | 3,4848 | 272.476 |
11 mar 2024 | 3,5900 | 3,6000 | 3,5650 | 3,5900 | 3,4511 | 154.822 |
08 mar 2024 | 3,5900 | 3,6300 | 3,5900 | 3,5900 | 3,4511 | 181.692 |
07 mar 2024 | 3,5800 | 3,6300 | 3,5700 | 3,5850 | 3,4463 | 265.268 |
06 mar 2024 | 3,5900 | 3,5950 | 3,5650 | 3,5700 | 3,4319 | 210.984 |
05 mar 2024 | 3,5850 | 3,5900 | 3,5550 | 3,5750 | 3,4367 | 212.235 |
04 mar 2024 | 3,5900 | 3,6000 | 3,5450 | 3,5650 | 3,4271 | 225.564 |
01 mar 2024 | 3,6500 | 3,6650 | 3,6100 | 3,6100 | 3,4704 | 252.975 |
29 feb 2024 | 3,6500 | 3,6650 | 3,6350 | 3,6350 | 3,4944 | 241.135 |
28 feb 2024 | 3,6700 | 3,6750 | 3,6300 | 3,6500 | 3,5088 | 143.360 |
27 feb 2024 | 3,6950 | 3,6950 | 3,6500 | 3,6600 | 3,5184 | 173.268 |
26 feb 2024 | 3,7000 | 3,7000 | 3,6700 | 3,6800 | 3,5377 | 164.316 |
23 feb 2024 | 3,7200 | 3,7200 | 3,7000 | 3,7100 | 3,5665 | 107.413 |
22 feb 2024 | 3,7150 | 3,7450 | 3,7150 | 3,7200 | 3,5761 | 234.451 |
21 feb 2024 | 3,6900 | 3,7100 | 3,6900 | 3,7000 | 3,5569 | 130.328 |
20 feb 2024 | 3,7250 | 3,7250 | 3,6800 | 3,6850 | 3,5425 | 95.538 |
19 feb 2024 | 3,6950 | 3,7200 | 3,6650 | 3,7050 | 3,5617 | 266.086 |
16 feb 2024 | 3,6450 | 3,6700 | 3,6350 | 3,6700 | 3,5280 | 163.596 |
15 feb 2024 | 3,6600 | 3,6700 | 3,6300 | 3,6450 | 3,5040 | 174.102 |
14 feb 2024 | 3,6950 | 3,6950 | 3,6600 | 3,6650 | 3,5232 | 114.875 |
13 feb 2024 | 3,7150 | 3,7150 | 3,6600 | 3,6800 | 3,5377 | 246.130 |
12 feb 2024 | 3,6900 | 3,7050 | 3,6900 | 3,6950 | 3,5521 | 182.693 |
09 feb 2024 | 3,6950 | 3,7050 | 3,6600 | 3,6750 | 3,5328 | 144.591 |
08 feb 2024 | 3,7150 | 3,7550 | 3,7000 | 3,7000 | 3,5569 | 328.293 |
07 feb 2024 | 3,7250 | 3,7450 | 3,7000 | 3,7150 | 3,5713 | 359.806 |
06 feb 2024 | 3,7150 | 3,7400 | 3,6900 | 3,7200 | 3,5761 | 353.358 |
05 feb 2024 | 3,6800 | 3,7450 | 3,6700 | 3,7050 | 3,5617 | 516.038 |
02 feb 2024 | 3,6600 | 3,6950 | 3,6400 | 3,6550 | 3,5136 | 123.819 |
01 feb 2024 | 3,6750 | 3,7050 | 3,6550 | 3,6600 | 3,5184 | 178.626 |
31 gen 2024 | 3,6550 | 3,7050 | 3,6550 | 3,6800 | 3,5377 | 196.935 |
30 gen 2024 | 3,6500 | 3,6850 | 3,6250 | 3,6700 | 3,5280 | 228.746 |
29 gen 2024 | 3,6400 | 3,6700 | 3,6350 | 3,6400 | 3,4992 | 180.158 |
26 gen 2024 | 3,7000 | 3,7100 | 3,6500 | 3,6500 | 3,5088 | 279.248 |
25 gen 2024 | 3,7000 | 3,7100 | 3,6850 | 3,7050 | 3,5617 | 253.820 |
24 gen 2024 | 3,6900 | 3,7300 | 3,6850 | 3,7100 | 3,5665 | 393.504 |
23 gen 2024 | 3,6550 | 3,7050 | 3,6550 | 3,6800 | 3,5377 | 399.293 |
22 gen 2024 | 3,6450 | 3,6900 | 3,6250 | 3,6550 | 3,5136 | 287.136 |
19 gen 2024 | 3,6700 | 3,6700 | 3,6150 | 3,6300 | 3,4896 | 191.398 |
18 gen 2024 | 3,6150 | 3,6600 | 3,6100 | 3,6250 | 3,4848 | 197.217 |
17 gen 2024 | 3,5600 | 3,6200 | 3,5300 | 3,6150 | 3,4752 | 364.356 |
16 gen 2024 | 3,6200 | 3,6300 | 3,5800 | 3,5850 | 3,4463 | 169.795 |
15 gen 2024 | 3,6650 | 3,6650 | 3,6200 | 3,6200 | 3,4800 | 327.782 |
12 gen 2024 | 3,5750 | 3,6600 | 3,5700 | 3,6600 | 3,5184 | 573.917 |
11 gen 2024 | 3,5850 | 3,5900 | 3,5500 | 3,5550 | 3,4175 | 209.329 |
10 gen 2024 | 3,5400 | 3,5900 | 3,5250 | 3,5800 | 3,4415 | 329.151 |
09 gen 2024 | 3,5400 | 3,5600 | 3,5250 | 3,5550 | 3,4175 | 191.035 |
08 gen 2024 | 3,5800 | 3,5850 | 3,5300 | 3,5550 | 3,4175 | 182.147 |
05 gen 2024 | 3,5600 | 3,5850 | 3,5350 | 3,5800 | 3,4415 | 350.622 |
04 gen 2024 | 3,5400 | 3,5950 | 3,5400 | 3,5600 | 3,4223 | 424.484 |
03 gen 2024 | 3,5500 | 3,5650 | 3,5300 | 3,5650 | 3,4271 | 153.211 |
02 gen 2024 | 3,4900 | 3,5500 | 3,4900 | 3,5350 | 3,3983 | 181.752 |
29 dic 2023 | 3,4600 | 3,5250 | 3,4600 | 3,4900 | 3,3550 | 299.557 |
28 dic 2023 | 3,5000 | 3,5000 | 3,4550 | 3,4700 | 3,3358 | 211.419 |
27 dic 2023 | 3,4900 | 3,5150 | 3,4850 | 3,4900 | 3,3550 | 208.334 |
*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...