Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 mag 2022 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | - |
24 mag 2022 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | - |
23 mag 2022 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | - |
20 mag 2022 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | - |
19 mag 2022 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | - |
18 mag 2022 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | - |
17 mag 2022 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | 3,7275 | - |
16 mag 2022 | 3,7314 | 3,7314 | 3,7272 | 3,7275 | 3,7275 | 4.670 |
13 mag 2022 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 100 |
12 mag 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
11 mag 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
10 mag 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
09 mag 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
06 mag 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
05 mag 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
04 mag 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 1.500 |
03 mag 2022 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
02 mag 2022 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
29 apr 2022 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
28 apr 2022 | 4,1600 | 4,1800 | 3,9600 | 3,9600 | 3,9600 | 2.500 |
27 apr 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
26 apr 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
25 apr 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
22 apr 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
21 apr 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
20 apr 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
19 apr 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
18 apr 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
14 apr 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
13 apr 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
12 apr 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
11 apr 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
08 apr 2022 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 100 |
07 apr 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | - |
07 apr 2022 | 0.048 Dividendo |
06 apr 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
05 apr 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
04 apr 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
01 apr 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
31 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
30 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
29 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
28 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
25 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
24 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
23 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
22 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
21 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
18 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
17 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
16 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
15 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
14 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
11 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
10 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
09 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
08 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
07 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | - |
04 mar 2022 | 4,1699 | 4,1699 | 4,1699 | 4,1699 | 4,1219 | 500 |
03 mar 2022 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,6953 | - |
02 mar 2022 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,6953 | - |
01 mar 2022 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,6953 | - |
28 feb 2022 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,6953 | - |
25 feb 2022 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,6953 | - |
24 feb 2022 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,6953 | 500 |
23 feb 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
22 feb 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
18 feb 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
17 feb 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
16 feb 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
15 feb 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
14 feb 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
11 feb 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
10 feb 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
09 feb 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
08 feb 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
07 feb 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
04 feb 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
03 feb 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
02 feb 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
01 feb 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
31 gen 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | - |
28 gen 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8436 | 8.484 |
27 gen 2022 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 5,0314 | - |
26 gen 2022 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 5,0314 | - |
25 gen 2022 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 5,0314 | - |
24 gen 2022 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 5,0314 | 2.000 |
21 gen 2022 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 5,1253 | - |
20 gen 2022 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 5,1253 | - |
19 gen 2022 | 5,1850 | 5,1850 | 5,1850 | 5,1850 | 5,1253 | - |
18 gen 2022 | 5,4800 | 5,4800 | 5,1850 | 5,1850 | 5,1253 | 9.182 |
14 gen 2022 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,8535 | - |
13 gen 2022 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,8535 | - |
12 gen 2022 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,8535 | - |
11 gen 2022 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,8535 | - |
10 gen 2022 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,8535 | - |
07 gen 2022 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,8535 | - |
06 gen 2022 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,8535 | - |
05 gen 2022 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,8535 | - |
04 gen 2022 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,8535 | - |
*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...