Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 3,5500 | 3,6300 | 3,5200 | 3,6100 | 3,6100 | 6.892.600 |
25 apr 2024 | 3,4800 | 3,5300 | 3,4700 | 3,4900 | 3,4900 | 16.358.000 |
24 apr 2024 | 3,6800 | 3,6800 | 3,5300 | 3,5600 | 3,5600 | 11.504.500 |
23 apr 2024 | 3,6900 | 3,7400 | 3,6500 | 3,6600 | 3,6600 | 9.792.300 |
22 apr 2024 | 3,6600 | 3,8700 | 3,6200 | 3,8000 | 3,8000 | 16.111.600 |
19 apr 2024 | 3,5700 | 3,7000 | 3,5600 | 3,6600 | 3,6600 | 9.290.300 |
18 apr 2024 | 3,6100 | 3,6400 | 3,5500 | 3,5700 | 3,5700 | 6.896.000 |
18 apr 2024 | 6:5 Frazionamento azionario |
17 apr 2024 | 3,6667 | 3,6667 | 3,5667 | 3,5750 | 3,5750 | 8.597.520 |
16 apr 2024 | 3,5750 | 3,6000 | 3,5333 | 3,5583 | 3,5583 | 13.790.400 |
15 apr 2024 | 3,6500 | 3,7833 | 3,6417 | 3,7167 | 3,7167 | 25.285.320 |
12 apr 2024 | 3,7250 | 3,7333 | 3,5833 | 3,6000 | 3,6000 | 8.261.400 |
11 apr 2024 | 3,7250 | 3,7500 | 3,6917 | 3,7333 | 3,7333 | 5.703.840 |
10 apr 2024 | 3,7417 | 3,7917 | 3,7250 | 3,7417 | 3,7417 | 9.139.560 |
09 apr 2024 | 3,8500 | 3,8667 | 3,7667 | 3,8167 | 3,8167 | 10.099.680 |
08 apr 2024 | 3,8000 | 3,8667 | 3,7917 | 3,8250 | 3,8250 | 8.490.840 |
05 apr 2024 | 3,7917 | 3,8000 | 3,6833 | 3,7500 | 3,7500 | 9.700.200 |
04 apr 2024 | 3,7333 | 3,8833 | 3,7250 | 3,7917 | 3,7917 | 18.900.480 |
03 apr 2024 | 3,6750 | 3,7333 | 3,6333 | 3,7333 | 3,7333 | 7.918.560 |
02 apr 2024 | 3,6750 | 3,7500 | 3,6417 | 3,6917 | 3,6917 | 8.526.480 |
01 apr 2024 | 3,6833 | 3,6917 | 3,6417 | 3,6667 | 3,6667 | 4.469.280 |
28 mar 2024 | 3,6167 | 3,6917 | 3,6167 | 3,6833 | 3,6833 | 4.597.800 |
27 mar 2024 | 3,5583 | 3,6917 | 3,5500 | 3,6583 | 3,6583 | 6.725.880 |
26 mar 2024 | 3,5667 | 3,5917 | 3,5333 | 3,5583 | 3,5583 | 6.224.520 |
25 mar 2024 | 3,5750 | 3,6167 | 3,5583 | 3,5833 | 3,5833 | 3.948.960 |
22 mar 2024 | 3,6167 | 3,6333 | 3,5750 | 3,5833 | 3,5833 | 3.171.480 |
21 mar 2024 | 3,6250 | 3,6917 | 3,6083 | 3,6667 | 3,6667 | 8.994.480 |
20 mar 2024 | 3,5500 | 3,6417 | 3,5417 | 3,6333 | 3,6333 | 8.131.320 |
19 mar 2024 | 3,5417 | 3,5833 | 3,5250 | 3,5583 | 3,5583 | 6.123.960 |
18 mar 2024 | 3,4833 | 3,5500 | 3,4500 | 3,5250 | 3,5250 | 8.225.880 |
15 mar 2024 | 3,5000 | 3,5333 | 3,4250 | 3,4667 | 3,4667 | 12.600.240 |
14 mar 2024 | 3,6917 | 3,7000 | 3,5083 | 3,5333 | 3,5333 | 15.026.160 |
13 mar 2024 | 3,5750 | 3,7000 | 3,5750 | 3,6583 | 3,6583 | 9.010.080 |
12 mar 2024 | 3,5667 | 3,6167 | 3,5417 | 3,5667 | 3,5667 | 10.133.880 |
11 mar 2024 | 3,5333 | 3,5833 | 3,5083 | 3,5333 | 3,5333 | 9.632.760 |
08 mar 2024 | 3,5167 | 3,5333 | 3,5000 | 3,5333 | 3,5333 | 8.528.520 |
07 mar 2024 | 3,5750 | 3,5833 | 3,5250 | 3,5333 | 3,5333 | 4.780.080 |
06 mar 2024 | 3,6417 | 3,6583 | 3,5583 | 3,5833 | 3,5833 | 11.245.800 |
05 mar 2024 | 3,6417 | 3,6583 | 3,6000 | 3,6083 | 3,6083 | 8.742.840 |
04 mar 2024 | 3,6917 | 3,7333 | 3,6667 | 3,6667 | 3,6667 | 5.401.080 |
04 mar 2024 | 0.02 Dividendo |
01 mar 2024 | 3,7250 | 3,7417 | 3,6917 | 3,7417 | 3,7217 | 16.072.560 |
29 feb 2024 | 3,5833 | 3,6083 | 3,5500 | 3,5917 | 3,5725 | 4.796.880 |
28 feb 2024 | 3,6000 | 3,6167 | 3,5500 | 3,5833 | 3,5642 | 6.385.440 |
27 feb 2024 | 3,6000 | 3,6500 | 3,5833 | 3,6250 | 3,6056 | 5.697.000 |
26 feb 2024 | 3,5250 | 3,5583 | 3,5000 | 3,5333 | 3,5144 | 6.692.040 |
23 feb 2024 | 3,6000 | 3,6167 | 3,5500 | 3,5667 | 3,5476 | 5.756.040 |
22 feb 2024 | 3,6500 | 3,6750 | 3,6000 | 3,6083 | 3,5890 | 8.391.360 |
21 feb 2024 | 3,6500 | 3,7083 | 3,6083 | 3,6500 | 3,6305 | 18.035.760 |
20 feb 2024 | 3,5583 | 3,6083 | 3,5417 | 3,5917 | 3,5725 | 9.245.160 |
16 feb 2024 | 3,5000 | 3,5750 | 3,5000 | 3,5333 | 3,5144 | 13.184.160 |
15 feb 2024 | 3,4750 | 3,5167 | 3,4500 | 3,4667 | 3,4481 | 7.830.960 |
14 feb 2024 | 3,4667 | 3,5250 | 3,4417 | 3,4583 | 3,4398 | 8.082.960 |
13 feb 2024 | 3,5250 | 3,5333 | 3,4250 | 3,4417 | 3,4233 | 4.440.960 |
12 feb 2024 | 3,5333 | 3,5917 | 3,5333 | 3,5667 | 3,5476 | 2.025.960 |
09 feb 2024 | 3,5583 | 3,5667 | 3,5083 | 3,5250 | 3,5062 | 4.786.560 |
08 feb 2024 | 3,6333 | 3,6333 | 3,5417 | 3,5500 | 3,5310 | 4.799.760 |
07 feb 2024 | 3,6500 | 3,6667 | 3,6333 | 3,6500 | 3,6305 | 4.464.600 |
06 feb 2024 | 3,5750 | 3,6750 | 3,5667 | 3,6583 | 3,6388 | 5.734.440 |
05 feb 2024 | 3,5750 | 3,5833 | 3,5083 | 3,5667 | 3,5476 | 5.888.040 |
02 feb 2024 | 3,5833 | 3,6167 | 3,5583 | 3,6000 | 3,5808 | 5.882.280 |
01 feb 2024 | 3,5500 | 3,5833 | 3,5333 | 3,5500 | 3,5310 | 6.944.760 |
31 gen 2024 | 3,5833 | 3,6083 | 3,5250 | 3,5250 | 3,5062 | 9.033.000 |
30 gen 2024 | 3,5583 | 3,5917 | 3,5083 | 3,5667 | 3,5476 | 5.232.000 |
29 gen 2024 | 3,6667 | 3,6750 | 3,5750 | 3,5833 | 3,5642 | 7.269.240 |
26 gen 2024 | 3,7000 | 3,7250 | 3,6750 | 3,7000 | 3,6802 | 5.031.000 |
25 gen 2024 | 3,6583 | 3,7083 | 3,6250 | 3,6917 | 3,6719 | 7.282.080 |
24 gen 2024 | 3,7000 | 3,7083 | 3,6500 | 3,6750 | 3,6554 | 6.176.160 |
23 gen 2024 | 3,5500 | 3,5833 | 3,5333 | 3,5667 | 3,5476 | 4.755.360 |
22 gen 2024 | 3,5167 | 3,5583 | 3,4667 | 3,4917 | 3,4730 | 6.482.160 |
19 gen 2024 | 3,5333 | 3,5917 | 3,5167 | 3,5750 | 3,5559 | 8.428.800 |
18 gen 2024 | 3,5083 | 3,5583 | 3,4583 | 3,5333 | 3,5144 | 8.749.800 |
17 gen 2024 | 3,4917 | 3,5167 | 3,4667 | 3,4917 | 3,4730 | 5.702.640 |
16 gen 2024 | 3,5833 | 3,5833 | 3,4833 | 3,5000 | 3,4813 | 6.319.320 |
12 gen 2024 | 3,7000 | 3,7250 | 3,6583 | 3,6750 | 3,6554 | 4.579.320 |
11 gen 2024 | 3,6667 | 3,6667 | 3,6250 | 3,6417 | 3,6222 | 6.843.840 |
10 gen 2024 | 3,6833 | 3,6917 | 3,6250 | 3,6667 | 3,6471 | 12.665.280 |
09 gen 2024 | 3,9417 | 3,9583 | 3,7667 | 3,7667 | 3,7465 | 11.871.720 |
08 gen 2024 | 3,9833 | 4,0500 | 3,9500 | 4,0167 | 3,9952 | 8.017.200 |
05 gen 2024 | 3,9250 | 3,9750 | 3,9250 | 3,9583 | 3,9372 | 5.254.080 |
04 gen 2024 | 3,9500 | 3,9667 | 3,9167 | 3,9333 | 3,9123 | 4.153.080 |
03 gen 2024 | 3,9833 | 4,0000 | 3,9500 | 3,9667 | 3,9455 | 4.828.920 |
02 gen 2024 | 4,0417 | 4,0833 | 3,9833 | 4,0000 | 3,9786 | 5.903.040 |
29 dic 2023 | 4,0500 | 4,0500 | 4,0083 | 4,0417 | 4,0201 | 3.652.320 |
28 dic 2023 | 4,0667 | 4,1083 | 4,0583 | 4,0833 | 4,0615 | 4.868.400 |
27 dic 2023 | 4,0750 | 4,1000 | 4,0667 | 4,0667 | 4,0449 | 3.683.040 |
26 dic 2023 | 4,0833 | 4,1000 | 4,0750 | 4,0917 | 4,0698 | 2.402.760 |
22 dic 2023 | 4,0583 | 4,0833 | 4,0333 | 4,0583 | 4,0366 | 3.502.680 |
21 dic 2023 | 3,9833 | 4,0167 | 3,9750 | 4,0083 | 3,9869 | 4.209.120 |
20 dic 2023 | 3,9583 | 3,9917 | 3,8750 | 3,8750 | 3,8543 | 7.770.600 |
19 dic 2023 | 4,0000 | 4,0333 | 3,9250 | 3,9333 | 3,9123 | 7.642.080 |
18 dic 2023 | 4,0250 | 4,1000 | 4,0083 | 4,0250 | 4,0035 | 9.589.200 |
15 dic 2023 | 3,9750 | 3,9917 | 3,9417 | 3,9417 | 3,9206 | 11.890.560 |
14 dic 2023 | 3,9417 | 4,0167 | 3,9417 | 3,9917 | 3,9703 | 5.509.440 |
13 dic 2023 | 3,8167 | 3,9250 | 3,7917 | 3,9167 | 3,8957 | 5.665.440 |
12 dic 2023 | 3,8250 | 3,8333 | 3,7750 | 3,8000 | 3,7797 | 4.655.160 |
11 dic 2023 | 3,7833 | 3,8250 | 3,7833 | 3,8083 | 3,7880 | 3.033.480 |
08 dic 2023 | 3,7417 | 3,8417 | 3,7417 | 3,8000 | 3,7797 | 3.915.360 |
07 dic 2023 | 3,8333 | 3,8333 | 3,7833 | 3,7917 | 3,7714 | 5.729.760 |
06 dic 2023 | 3,8333 | 3,8417 | 3,7750 | 3,7917 | 3,7714 | 9.690.480 |
*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...