Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 07 ago 2020 | 4,4180 | 4,4310 | 4,3070 | 4,3780 | 4,3780 | 6.624.024 |
| 06 ago 2020 | 4,4140 | 4,4260 | 4,3560 | 4,4100 | 4,4100 | 5.320.485 |
| 05 ago 2020 | 4,3790 | 4,4770 | 4,3740 | 4,3960 | 4,3960 | 7.783.876 |
| 04 ago 2020 | 4,3520 | 4,3820 | 4,3310 | 4,3700 | 4,3700 | 5.811.080 |
| 03 ago 2020 | 4,2500 | 4,3830 | 4,2490 | 4,3540 | 4,3540 | 9.591.136 |
| 31 lug 2020 | 4,3230 | 4,4070 | 4,2790 | 4,2850 | 4,2850 | 13.321.227 |
| 30 lug 2020 | 4,2890 | 4,3720 | 4,2530 | 4,2940 | 4,2940 | 13.121.256 |
| 29 lug 2020 | 4,3470 | 4,3810 | 4,3020 | 4,3110 | 4,3110 | 10.746.796 |
| 28 lug 2020 | 4,3810 | 4,4050 | 4,3380 | 4,4050 | 4,4050 | 6.209.007 |
| 27 lug 2020 | 4,4170 | 4,4730 | 4,4010 | 4,4190 | 4,4190 | 8.203.237 |
| 24 lug 2020 | 4,5310 | 4,5320 | 4,4490 | 4,4490 | 4,4490 | 5.080.875 |
| 23 lug 2020 | 4,5500 | 4,5970 | 4,5330 | 4,5460 | 4,5460 | 6.213.648 |
| 22 lug 2020 | 4,5360 | 4,5560 | 4,5190 | 4,5480 | 4,5480 | 7.426.898 |
| 21 lug 2020 | 4,5080 | 4,6020 | 4,5080 | 4,5490 | 4,5490 | 9.671.076 |
| 20 lug 2020 | 4,4420 | 4,5368 | 4,4195 | 4,5368 | 4,5368 | 10.530.274 |
| 17 lug 2020 | 4,3883 | 4,4694 | 4,3853 | 4,4616 | 4,4616 | 8.413.501 |
| 16 lug 2020 | 4,2935 | 4,3863 | 4,1664 | 4,3697 | 4,3697 | 10.572.411 |
| 15 lug 2020 | 4,2808 | 4,2905 | 4,2104 | 4,2710 | 4,2710 | 9.353.208 |
| 14 lug 2020 | 4,3810 | 4,3860 | 4,2620 | 4,3520 | 4,3520 | 10.531.815 |
| 13 lug 2020 | 4,5160 | 4,5160 | 4,4010 | 4,4240 | 4,4240 | 9.042.203 |
| 10 lug 2020 | 4,4530 | 4,5410 | 4,4310 | 4,5360 | 4,5360 | 6.611.991 |
| 09 lug 2020 | 4,5600 | 4,5600 | 4,4820 | 4,4850 | 4,4850 | 7.444.627 |
| 08 lug 2020 | 4,5010 | 4,5730 | 4,4640 | 4,5550 | 4,5550 | 7.917.930 |
| 07 lug 2020 | 4,3000 | 4,5250 | 4,2600 | 4,5250 | 4,5250 | 12.429.640 |
| 06 lug 2020 | 4,3370 | 4,3630 | 4,3270 | 4,3450 | 4,3450 | 7.187.014 |
| 03 lug 2020 | 4,4840 | 4,5080 | 4,4360 | 4,4520 | 4,4520 | 4.101.381 |
| 02 lug 2020 | 4,3200 | 4,4860 | 4,3200 | 4,4860 | 4,4860 | 11.564.598 |
| 01 lug 2020 | 4,2510 | 4,2990 | 4,2280 | 4,2950 | 4,2950 | 7.252.077 |
| 30 giu 2020 | 4,2500 | 4,2930 | 4,2230 | 4,2500 | 4,2500 | 9.388.492 |
| 29 giu 2020 | 4,1800 | 4,2530 | 4,1610 | 4,2470 | 4,2470 | 6.920.759 |
| 26 giu 2020 | 4,1600 | 4,2230 | 4,1150 | 4,1800 | 4,1800 | 10.177.427 |
| 25 giu 2020 | 4,1500 | 4,1990 | 4,1180 | 4,1750 | 4,1750 | 7.681.945 |
| 24 giu 2020 | 4,1740 | 4,1920 | 4,1210 | 4,1210 | 4,1210 | 7.046.578 |
| 23 giu 2020 | 4,2080 | 4,2170 | 4,1600 | 4,1970 | 4,1970 | 7.717.405 |
| 22 giu 2020 | 4,2190 | 4,2430 | 4,1550 | 4,1830 | 4,1830 | 6.806.642 |
| 19 giu 2020 | 4,1630 | 4,2760 | 4,1630 | 4,2450 | 4,2450 | 22.543.181 |
| 18 giu 2020 | 4,1990 | 4,2160 | 4,1330 | 4,1550 | 4,1550 | 5.251.195 |
| 17 giu 2020 | 4,0860 | 4,2080 | 4,0740 | 4,1880 | 4,1880 | 10.839.512 |
| 16 giu 2020 | 4,1000 | 4,1190 | 4,0340 | 4,0850 | 4,0850 | 11.966.503 |
| 15 giu 2020 | 4,0500 | 4,0860 | 3,9930 | 4,0700 | 4,0700 | 7.830.963 |
| 12 giu 2020 | 4,1040 | 4,1700 | 4,0500 | 4,1070 | 4,1070 | 7.962.963 |
| 11 giu 2020 | 4,1540 | 4,2170 | 4,1240 | 4,1250 | 4,1250 | 10.847.116 |
| 10 giu 2020 | 4,2210 | 4,2370 | 4,1560 | 4,1950 | 4,1950 | 10.187.763 |
| 09 giu 2020 | 4,1510 | 4,2170 | 4,1250 | 4,1980 | 4,1980 | 10.643.345 |
| 08 giu 2020 | 4,1200 | 4,2200 | 4,1020 | 4,1690 | 4,1690 | 15.462.120 |
| 05 giu 2020 | 4,3900 | 4,4050 | 4,2360 | 4,2490 | 4,2490 | 12.850.853 |
| 04 giu 2020 | 4,3520 | 4,4580 | 4,3520 | 4,3860 | 4,3860 | 9.006.089 |
| 03 giu 2020 | 4,3000 | 4,3830 | 4,2700 | 4,3710 | 4,3710 | 10.556.818 |
| 02 giu 2020 | 4,2340 | 4,2870 | 4,2180 | 4,2870 | 4,2870 | 9.116.009 |
| 01 giu 2020 | 4,2690 | 4,2840 | 4,1680 | 4,2000 | 4,2000 | 7.579.026 |
| 29 mag 2020 | 4,1840 | 4,2600 | 4,1830 | 4,2230 | 4,2230 | 18.381.655 |
| 28 mag 2020 | 4,1640 | 4,1880 | 4,0660 | 4,1870 | 4,1870 | 10.777.070 |
| 27 mag 2020 | 4,2460 | 4,2460 | 4,0600 | 4,1430 | 4,1430 | 15.678.243 |
| 26 mag 2020 | 4,3180 | 4,3300 | 4,2240 | 4,2390 | 4,2390 | 9.056.219 |
| 25 mag 2020 | 4,2300 | 4,2900 | 4,2100 | 4,2850 | 4,2850 | 4.094.176 |
| 22 mag 2020 | 4,1700 | 4,2230 | 4,1410 | 4,2200 | 4,2200 | 10.474.385 |
| 21 mag 2020 | 4,1490 | 4,2180 | 4,1310 | 4,1940 | 4,1940 | 8.105.362 |
| 20 mag 2020 | 4,0770 | 4,1490 | 4,0580 | 4,1490 | 4,1490 | 7.905.192 |
| 19 mag 2020 | 4,0610 | 4,0940 | 4,0280 | 4,0750 | 4,0750 | 7.765.272 |
| 18 mag 2020 | 3,9410 | 4,0540 | 3,9310 | 4,0520 | 4,0520 | 9.451.875 |
| 15 mag 2020 | 3,8970 | 3,9480 | 3,8680 | 3,8940 | 3,8940 | 9.953.278 |
| 14 mag 2020 | 3,9310 | 3,9580 | 3,8200 | 3,8730 | 3,8730 | 11.276.062 |
| 13 mag 2020 | 3,8970 | 4,0020 | 3,8670 | 3,9630 | 3,9630 | 11.626.237 |
| 12 mag 2020 | 3,9470 | 3,9470 | 3,8120 | 3,8950 | 3,8950 | 13.508.361 |
| 12 mag 2020 | 0.185695 Dividendo | |||||
| 11 mag 2020 | 4,1400 | 4,1500 | 4,0540 | 4,1040 | 3,9183 | 13.006.682 |
| 08 mag 2020 | 4,0000 | 4,1310 | 4,0000 | 4,1240 | 3,9374 | 13.465.643 |
| 07 mag 2020 | 3,8850 | 3,9720 | 3,8630 | 3,8900 | 3,7140 | 11.799.680 |
| 06 mag 2020 | 3,8820 | 3,9150 | 3,8650 | 3,9000 | 3,7235 | 10.809.680 |
| 05 mag 2020 | 3,8120 | 3,9070 | 3,8100 | 3,8780 | 3,7025 | 9.577.101 |
| 04 mag 2020 | 3,7820 | 3,8160 | 3,7540 | 3,7900 | 3,6185 | 14.090.375 |
| 30 apr 2020 | 3,8500 | 3,8770 | 3,7900 | 3,8500 | 3,6758 | 11.911.107 |
| 29 apr 2020 | 3,8170 | 3,8350 | 3,7310 | 3,8220 | 3,6491 | 11.846.116 |
| 28 apr 2020 | 3,8060 | 3,8500 | 3,7540 | 3,8190 | 3,6462 | 7.950.984 |
| 27 apr 2020 | 3,8200 | 3,8220 | 3,7510 | 3,8000 | 3,6281 | 6.995.899 |
| 24 apr 2020 | 3,7800 | 3,7920 | 3,7200 | 3,7690 | 3,5985 | 8.233.858 |
| 23 apr 2020 | 3,8270 | 3,8400 | 3,7630 | 3,7890 | 3,6176 | 9.367.090 |
| 22 apr 2020 | 3,7060 | 3,8210 | 3,7060 | 3,7970 | 3,6252 | 9.339.573 |
| 21 apr 2020 | 3,6830 | 3,7370 | 3,6600 | 3,7000 | 3,5326 | 9.502.216 |
| 20 apr 2020 | 3,7950 | 3,7950 | 3,6700 | 3,7160 | 3,5479 | 8.300.837 |
| 17 apr 2020 | 3,8780 | 3,8780 | 3,7550 | 3,7770 | 3,6061 | 15.070.252 |
| 16 apr 2020 | 3,7180 | 3,8100 | 3,6500 | 3,7690 | 3,5985 | 16.292.421 |
| 15 apr 2020 | 3,7060 | 3,7490 | 3,6690 | 3,6900 | 3,5230 | 14.482.603 |
| 14 apr 2020 | 3,8000 | 3,8000 | 3,6820 | 3,7150 | 3,5469 | 10.515.715 |
| 09 apr 2020 | 3,6200 | 3,7730 | 3,6200 | 3,7630 | 3,5927 | 8.754.223 |
| 08 apr 2020 | 3,6060 | 3,6290 | 3,5620 | 3,5990 | 3,4362 | 10.218.128 |
| 07 apr 2020 | 3,6390 | 3,7290 | 3,5390 | 3,6060 | 3,4428 | 11.185.088 |
| 06 apr 2020 | 3,6250 | 3,6360 | 3,4930 | 3,5470 | 3,3865 | 14.124.478 |
| 03 apr 2020 | 3,5520 | 3,5820 | 3,5100 | 3,5560 | 3,3951 | 11.503.635 |
| 02 apr 2020 | 3,5700 | 3,5880 | 3,4910 | 3,5600 | 3,3989 | 17.285.514 |
| 01 apr 2020 | 3,5640 | 3,6130 | 3,5120 | 3,5700 | 3,4085 | 12.420.957 |
| 31 mar 2020 | 3,5860 | 3,7260 | 3,5560 | 3,6580 | 3,4925 | 16.579.420 |
| 30 mar 2020 | 3,5010 | 3,5650 | 3,4700 | 3,5440 | 3,3836 | 9.474.263 |
| 27 mar 2020 | 3,4890 | 3,5950 | 3,4700 | 3,5180 | 3,3588 | 15.808.879 |
| 26 mar 2020 | 3,5600 | 3,6180 | 3,4930 | 3,5810 | 3,4190 | 12.190.021 |
| 25 mar 2020 | 3,5230 | 3,7650 | 3,4160 | 3,6100 | 3,4467 | 16.362.348 |
| 24 mar 2020 | 3,1910 | 3,4480 | 3,1690 | 3,4480 | 3,2920 | 19.919.499 |
| 23 mar 2020 | 3,1000 | 3,1390 | 2,9940 | 3,1360 | 2,9941 | 22.557.724 |
| 20 mar 2020 | 3,2020 | 3,4520 | 3,1850 | 3,1850 | 3,0409 | 80.841.484 |
| 19 mar 2020 | 3,5600 | 3,5600 | 3,0650 | 3,0650 | 2,9263 | 37.552.068 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...
© 2020 Verizon Media. Tutti i diritti riservati.
