Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 4,8500 | 5,0000 | 4,6900 | 4,6900 | 4,6900 | 800 |
09 mag 2024 | 4,6000 | 5,0000 | 4,6000 | 4,7000 | 4,7000 | 4.300 |
08 mag 2024 | 4,8100 | 5,1900 | 4,8000 | 4,9000 | 4,9000 | 7.900 |
07 mag 2024 | 5,0000 | 5,1900 | 4,8000 | 5,1900 | 5,1900 | 1.400 |
06 mag 2024 | 4,8000 | 5,0300 | 4,8000 | 4,8700 | 4,8700 | 4.700 |
03 mag 2024 | 5,0000 | 5,2000 | 4,8000 | 5,2000 | 5,2000 | 2.100 |
02 mag 2024 | 4,9600 | 5,2000 | 4,7400 | 5,1400 | 5,1400 | 7.800 |
01 mag 2024 | 4,7800 | 5,0000 | 4,7800 | 4,9600 | 4,9600 | 2.000 |
30 apr 2024 | 4,8500 | 5,0600 | 4,6600 | 5,0600 | 5,0600 | 1.700 |
29 apr 2024 | 4,9600 | 5,0600 | 4,7500 | 5,0600 | 5,0600 | 3.900 |
26 apr 2024 | 5,0800 | 5,2700 | 4,6900 | 4,8000 | 4,8000 | 16.600 |
25 apr 2024 | 5,3600 | 5,3600 | 4,9900 | 4,9900 | 4,9900 | 4.800 |
24 apr 2024 | 4,9300 | 5,0900 | 4,8000 | 4,8000 | 4,8000 | 1.100 |
23 apr 2024 | 5,0400 | 5,0400 | 4,7200 | 4,7200 | 4,7200 | 3.200 |
22 apr 2024 | 4,6300 | 5,0300 | 4,6300 | 4,7600 | 4,7600 | 3.700 |
19 apr 2024 | 4,6300 | 5,0600 | 4,6300 | 4,7100 | 4,7100 | 6.400 |
18 apr 2024 | 5,0500 | 5,3000 | 4,7500 | 4,7500 | 4,7500 | 8.700 |
17 apr 2024 | 4,8000 | 5,3500 | 4,8000 | 5,0000 | 5,0000 | 3.800 |
16 apr 2024 | 5,0800 | 5,3500 | 5,0800 | 5,1700 | 5,1700 | 2.200 |
15 apr 2024 | 5,0000 | 5,3500 | 4,8000 | 5,3500 | 5,3500 | 9.000 |
12 apr 2024 | 5,0500 | 5,3500 | 5,0500 | 5,0500 | 5,0500 | 2.200 |
11 apr 2024 | 5,1800 | 5,2200 | 5,0000 | 5,0400 | 5,0400 | 2.000 |
10 apr 2024 | 5,2600 | 5,3600 | 5,2100 | 5,3600 | 5,3600 | 2.400 |
09 apr 2024 | 5,2000 | 5,3600 | 5,0000 | 5,0000 | 5,0000 | 1.600 |
08 apr 2024 | 5,2000 | 5,2200 | 5,0800 | 5,0800 | 5,0800 | 3.100 |
05 apr 2024 | 5,0000 | 5,3700 | 5,0000 | 5,1400 | 5,1400 | 7.000 |
04 apr 2024 | 5,0400 | 5,0400 | 5,0000 | 5,0400 | 5,0400 | 5.400 |
03 apr 2024 | 5,2500 | 5,3700 | 5,0300 | 5,0400 | 5,0400 | 15.100 |
02 apr 2024 | 5,1400 | 5,4400 | 5,1400 | 5,2300 | 5,2300 | 1.400 |
01 apr 2024 | 5,2300 | 5,4500 | 5,1900 | 5,4000 | 5,4000 | 4.000 |
28 mar 2024 | 5,3400 | 5,4500 | 5,3000 | 5,4500 | 5,4500 | 2.700 |
27 mar 2024 | 5,1900 | 5,3500 | 5,1900 | 5,2100 | 5,2100 | 12.000 |
26 mar 2024 | 5,2100 | 5,3500 | 5,1900 | 5,1900 | 5,1900 | 1.300 |
25 mar 2024 | 5,0100 | 5,6200 | 5,0000 | 5,2700 | 5,2700 | 4.800 |
22 mar 2024 | 5,3200 | 5,3900 | 5,2500 | 5,3400 | 5,3400 | 2.300 |
21 mar 2024 | 5,3500 | 5,6100 | 5,2900 | 5,2900 | 5,2900 | 5.900 |
20 mar 2024 | 5,4700 | 5,4700 | 5,2500 | 5,3500 | 5,3500 | 3.700 |
20 mar 2024 | 0.095 Dividendo |
19 mar 2024 | 5,0600 | 5,6200 | 5,0600 | 5,3200 | 5,2250 | 3.200 |
18 mar 2024 | 5,7500 | 5,7500 | 5,3100 | 5,4400 | 5,3429 | 1.900 |
15 mar 2024 | 5,0000 | 5,7400 | 5,0000 | 5,3100 | 5,2152 | 4.000 |
14 mar 2024 | 5,5200 | 6,0000 | 5,1900 | 5,9000 | 5,7946 | 7.600 |
13 mar 2024 | 5,6200 | 5,6200 | 5,5600 | 5,5600 | 5,4607 | 1.000 |
12 mar 2024 | 5,7600 | 5,7600 | 5,2700 | 5,3100 | 5,2152 | 4.800 |
11 mar 2024 | 5,7800 | 6,0000 | 5,1800 | 5,4800 | 5,3821 | 13.300 |
08 mar 2024 | 5,4100 | 5,7800 | 5,4100 | 5,7800 | 5,6768 | 1.300 |
07 mar 2024 | 5,3700 | 5,6400 | 5,3700 | 5,6400 | 5,5393 | 9.300 |
06 mar 2024 | 5,2600 | 5,3500 | 5,1100 | 5,1100 | 5,0188 | 2.400 |
05 mar 2024 | 5,0500 | 5,3900 | 4,9400 | 5,3900 | 5,2937 | 25.900 |
04 mar 2024 | 5,0300 | 5,1500 | 4,9000 | 4,9100 | 4,8223 | 3.900 |
01 mar 2024 | 5,2600 | 5,2600 | 5,0800 | 5,1100 | 5,0188 | 1.100 |
29 feb 2024 | 5,2100 | 5,2100 | 4,9600 | 4,9600 | 4,8714 | 7.500 |
28 feb 2024 | 4,9600 | 5,3700 | 4,9600 | 4,9900 | 4,9009 | 18.100 |
27 feb 2024 | 5,2900 | 5,4000 | 5,0400 | 5,3500 | 5,2545 | 12.400 |
26 feb 2024 | 5,1600 | 5,1800 | 4,9500 | 4,9600 | 4,8714 | 4.600 |
23 feb 2024 | 5,3100 | 5,4800 | 4,9600 | 4,9600 | 4,8714 | 8.100 |
22 feb 2024 | 5,3600 | 5,4900 | 4,9500 | 5,0600 | 4,9696 | 2.900 |
21 feb 2024 | 5,1600 | 5,2700 | 4,9500 | 5,2300 | 5,1366 | 2.800 |
20 feb 2024 | 5,0500 | 5,1600 | 5,0500 | 5,1600 | 5,0679 | 4.000 |
16 feb 2024 | 5,1600 | 5,4000 | 4,9300 | 5,0500 | 4,9598 | 3.000 |
15 feb 2024 | 5,4800 | 5,5000 | 5,1300 | 5,1300 | 5,0384 | 2.600 |
14 feb 2024 | 5,2800 | 5,4900 | 5,1200 | 5,1200 | 5,0286 | 1.100 |
13 feb 2024 | 5,6900 | 5,6900 | 4,9500 | 4,9500 | 4,8616 | 23.100 |
12 feb 2024 | 5,4700 | 5,6900 | 5,2500 | 5,2600 | 5,1661 | 2.900 |
09 feb 2024 | 5,2500 | 5,6900 | 5,2500 | 5,6900 | 5,5884 | 700 |
08 feb 2024 | 5,2200 | 5,4000 | 5,1500 | 5,3300 | 5,2348 | 7.300 |
07 feb 2024 | 5,3100 | 5,4000 | 5,2200 | 5,2200 | 5,1268 | 7.300 |
06 feb 2024 | 5,1400 | 5,3000 | 5,1400 | 5,1500 | 5,0580 | 3.700 |
05 feb 2024 | 5,2600 | 5,4300 | 5,0700 | 5,1500 | 5,0580 | 3.300 |
02 feb 2024 | 5,3000 | 5,3000 | 5,0400 | 5,0500 | 4,9598 | 9.600 |
01 feb 2024 | 5,1900 | 5,4400 | 5,1200 | 5,1500 | 5,0580 | 7.900 |
31 gen 2024 | 4,5000 | 5,4500 | 4,5000 | 5,2400 | 5,1464 | 6.400 |
30 gen 2024 | 5,4000 | 5,4400 | 5,0000 | 5,4400 | 5,3429 | 2.200 |
29 gen 2024 | 5,1700 | 5,4400 | 4,9100 | 5,3200 | 5,2250 | 19.400 |
26 gen 2024 | 5,3100 | 5,3100 | 4,9100 | 4,9100 | 4,8223 | 19.400 |
25 gen 2024 | 5,0100 | 5,4500 | 5,0100 | 5,0200 | 4,9304 | 18.700 |
24 gen 2024 | 5,2300 | 5,4400 | 5,0200 | 5,0800 | 4,9893 | 27.900 |
23 gen 2024 | 5,4600 | 5,4600 | 5,0000 | 5,2600 | 5,1661 | 3.800 |
22 gen 2024 | 5,0400 | 5,1400 | 4,9100 | 5,0500 | 4,9598 | 22.300 |
19 gen 2024 | 4,9400 | 5,1500 | 4,9400 | 4,9600 | 4,8714 | 39.500 |
18 gen 2024 | 4,9700 | 5,1500 | 4,8000 | 5,1500 | 5,0580 | 10.300 |
17 gen 2024 | 4,9800 | 5,1500 | 4,8100 | 5,1400 | 5,0482 | 5.100 |
16 gen 2024 | 4,7100 | 5,1400 | 4,7100 | 5,1400 | 5,0482 | 50.800 |
12 gen 2024 | 5,1100 | 5,2200 | 4,8300 | 5,0500 | 4,9598 | 12.600 |
11 gen 2024 | 5,4500 | 5,4500 | 4,8400 | 4,8900 | 4,8027 | 84.100 |
10 gen 2024 | 5,5000 | 5,5000 | 5,2000 | 5,2500 | 5,1563 | 61.100 |
09 gen 2024 | 4,7300 | 5,4800 | 4,7300 | 5,3100 | 5,2152 | 29.800 |
08 gen 2024 | 4,8800 | 5,4400 | 4,8800 | 5,4400 | 5,3429 | 19.800 |
05 gen 2024 | 5,1200 | 5,1200 | 4,8900 | 4,8900 | 4,8027 | 7.400 |
04 gen 2024 | 4,9900 | 5,1300 | 4,8900 | 4,9500 | 4,8616 | 35.500 |
03 gen 2024 | 4,9000 | 5,0100 | 4,8100 | 4,8100 | 4,7241 | 14.500 |
02 gen 2024 | 4,7500 | 5,0400 | 4,7500 | 5,0100 | 4,9205 | 23.600 |
29 dic 2023 | 4,7300 | 5,1400 | 4,6700 | 4,7300 | 4,6455 | 16.900 |
28 dic 2023 | 4,8000 | 5,2000 | 4,8000 | 4,9600 | 4,8714 | 31.900 |
27 dic 2023 | 4,7500 | 5,0000 | 4,7000 | 4,7700 | 4,6848 | 40.300 |
26 dic 2023 | 4,7700 | 5,2600 | 4,3900 | 4,7800 | 4,6946 | 17.200 |
22 dic 2023 | 4,8000 | 5,0700 | 4,8000 | 5,0500 | 4,9598 | 31.800 |
21 dic 2023 | 4,4800 | 5,1100 | 4,4800 | 4,7800 | 4,6946 | 12.000 |
20 dic 2023 | 4,8000 | 5,0000 | 4,5800 | 4,7000 | 4,6161 | 15.200 |
19 dic 2023 | 4,8600 | 5,1000 | 4,7500 | 4,8500 | 4,7634 | 20.900 |
*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...