Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 4,0600 | 4,1100 | 4,0600 | 4,0800 | 4,0800 | 381.000 |
25 apr 2024 | 4,0200 | 4,0800 | 4,0000 | 4,0800 | 4,0800 | 542.500 |
24 apr 2024 | 4,0400 | 4,0400 | 3,9800 | 4,0200 | 4,0200 | 277.200 |
23 apr 2024 | 4,0200 | 4,0500 | 4,0000 | 4,0400 | 4,0400 | 387.800 |
22 apr 2024 | 4,0300 | 4,0400 | 3,9300 | 4,0100 | 4,0100 | 578.300 |
19 apr 2024 | 4,0300 | 4,0800 | 4,0100 | 4,0800 | 4,0800 | 599.300 |
18 apr 2024 | 4,0400 | 4,0400 | 3,9900 | 4,0100 | 4,0100 | 294.400 |
17 apr 2024 | 3,9700 | 4,0400 | 3,9600 | 4,0300 | 4,0300 | 291.300 |
16 apr 2024 | 4,0700 | 4,0800 | 3,9600 | 3,9900 | 3,9900 | 789.900 |
15 apr 2024 | 4,1500 | 4,1500 | 4,0300 | 4,0700 | 4,0700 | 1.116.600 |
15 apr 2024 | 0.03 Dividendo |
12 apr 2024 | 4,1300 | 4,1700 | 4,1200 | 4,1600 | 4,1300 | 957.700 |
11 apr 2024 | 4,1300 | 4,1400 | 4,0900 | 4,1300 | 4,1002 | 656.400 |
10 apr 2024 | 4,0800 | 4,1200 | 4,0500 | 4,1100 | 4,0804 | 687.400 |
09 apr 2024 | 4,0800 | 4,1400 | 4,0700 | 4,1000 | 4,0704 | 889.800 |
08 apr 2024 | 4,0000 | 4,0800 | 3,9900 | 4,0700 | 4,0406 | 768.200 |
05 apr 2024 | 3,9800 | 4,0000 | 3,9700 | 4,0000 | 3,9712 | 678.100 |
04 apr 2024 | 3,9800 | 3,9900 | 3,9600 | 3,9800 | 3,9513 | 584.500 |
03 apr 2024 | 3,9400 | 3,9800 | 3,9200 | 3,9700 | 3,9414 | 584.200 |
02 apr 2024 | 3,9200 | 3,9400 | 3,9100 | 3,9300 | 3,9017 | 444.200 |
01 apr 2024 | 3,8900 | 3,9200 | 3,8700 | 3,9100 | 3,8818 | 707.700 |
28 mar 2024 | 3,8300 | 3,8700 | 3,8300 | 3,8600 | 3,8322 | 626.200 |
27 mar 2024 | 3,8200 | 3,8400 | 3,8100 | 3,8400 | 3,8123 | 299.500 |
26 mar 2024 | 3,8100 | 3,8200 | 3,8000 | 3,8100 | 3,7825 | 281.100 |
25 mar 2024 | 3,8200 | 3,8200 | 3,8000 | 3,8100 | 3,7825 | 312.400 |
22 mar 2024 | 3,8400 | 3,8500 | 3,8100 | 3,8400 | 3,8123 | 529.300 |
21 mar 2024 | 3,8500 | 3,8500 | 3,8100 | 3,8500 | 3,8222 | 642.100 |
20 mar 2024 | 3,8400 | 3,8400 | 3,8100 | 3,8400 | 3,8123 | 270.700 |
19 mar 2024 | 3,7900 | 3,8500 | 3,7700 | 3,8500 | 3,8222 | 609.800 |
18 mar 2024 | 3,7900 | 3,8000 | 3,7800 | 3,7900 | 3,7627 | 205.900 |
15 mar 2024 | 3,7800 | 3,8000 | 3,7800 | 3,8000 | 3,7726 | 335.900 |
14 mar 2024 | 3,8000 | 3,8000 | 3,7100 | 3,7800 | 3,7527 | 315.100 |
13 mar 2024 | 3,8000 | 3,8200 | 3,8000 | 3,8000 | 3,7726 | 403.400 |
13 mar 2024 | 0.03 Dividendo |
12 mar 2024 | 3,8100 | 3,8400 | 3,8100 | 3,8400 | 3,7825 | 498.200 |
11 mar 2024 | 3,7900 | 3,8200 | 3,7800 | 3,8200 | 3,7628 | 362.600 |
08 mar 2024 | 3,7900 | 3,8000 | 3,7800 | 3,7900 | 3,7333 | 381.600 |
07 mar 2024 | 3,7500 | 3,7900 | 3,7500 | 3,7900 | 3,7333 | 474.500 |
06 mar 2024 | 3,7500 | 3,7700 | 3,7400 | 3,7600 | 3,7037 | 400.200 |
05 mar 2024 | 3,7400 | 3,7500 | 3,7300 | 3,7500 | 3,6939 | 371.700 |
04 mar 2024 | 3,7500 | 3,7500 | 3,7300 | 3,7500 | 3,6939 | 416.600 |
01 mar 2024 | 3,7200 | 3,7400 | 3,7100 | 3,7300 | 3,6742 | 416.200 |
29 feb 2024 | 3,7200 | 3,7200 | 3,7100 | 3,7200 | 3,6643 | 168.400 |
28 feb 2024 | 3,7200 | 3,7200 | 3,7000 | 3,7000 | 3,6446 | 209.700 |
27 feb 2024 | 3,7100 | 3,7300 | 3,7000 | 3,7100 | 3,6545 | 220.600 |
26 feb 2024 | 3,7300 | 3,7300 | 3,7000 | 3,7100 | 3,6545 | 313.900 |
23 feb 2024 | 3,7300 | 3,7300 | 3,7000 | 3,7300 | 3,6742 | 387.600 |
22 feb 2024 | 3,7400 | 3,7400 | 3,7200 | 3,7200 | 3,6643 | 327.200 |
21 feb 2024 | 3,7400 | 3,7400 | 3,7200 | 3,7300 | 3,6742 | 259.900 |
20 feb 2024 | 3,7200 | 3,7400 | 3,7200 | 3,7200 | 3,6643 | 267.700 |
16 feb 2024 | 3,6900 | 3,7200 | 3,6800 | 3,7100 | 3,6545 | 271.800 |
15 feb 2024 | 3,6800 | 3,7100 | 3,6800 | 3,6900 | 3,6348 | 454.300 |
14 feb 2024 | 3,7200 | 3,7400 | 3,6600 | 3,6700 | 3,6151 | 1.051.800 |
13 feb 2024 | 3,7300 | 3,7400 | 3,7100 | 3,7200 | 3,6643 | 680.300 |
13 feb 2024 | 0.03 Dividendo |
12 feb 2024 | 3,7600 | 3,7800 | 3,7600 | 3,7600 | 3,6742 | 610.900 |
09 feb 2024 | 3,7700 | 3,7700 | 3,7500 | 3,7500 | 3,6644 | 325.400 |
08 feb 2024 | 3,7500 | 3,7800 | 3,7500 | 3,7700 | 3,6839 | 306.200 |
07 feb 2024 | 3,7600 | 3,7700 | 3,7500 | 3,7600 | 3,6742 | 286.200 |
06 feb 2024 | 3,7700 | 3,7700 | 3,7400 | 3,7500 | 3,6644 | 352.900 |
05 feb 2024 | 3,7600 | 3,7800 | 3,7500 | 3,7700 | 3,6839 | 392.900 |
02 feb 2024 | 3,7800 | 3,7800 | 3,7600 | 3,7600 | 3,6742 | 206.600 |
01 feb 2024 | 3,7700 | 3,7900 | 3,7700 | 3,7800 | 3,6937 | 442.500 |
31 gen 2024 | 3,7700 | 3,7800 | 3,7600 | 3,7700 | 3,6839 | 243.700 |
30 gen 2024 | 3,7800 | 3,7900 | 3,7600 | 3,7700 | 3,6839 | 347.200 |
29 gen 2024 | 3,7700 | 3,7700 | 3,7500 | 3,7700 | 3,6839 | 485.100 |
26 gen 2024 | 3,7500 | 3,7600 | 3,7400 | 3,7500 | 3,6644 | 246.500 |
25 gen 2024 | 3,7400 | 3,7600 | 3,7300 | 3,7500 | 3,6644 | 378.400 |
24 gen 2024 | 3,7500 | 3,7700 | 3,7300 | 3,7300 | 3,6449 | 422.700 |
23 gen 2024 | 3,7100 | 3,7500 | 3,7100 | 3,7500 | 3,6644 | 299.500 |
22 gen 2024 | 3,6900 | 3,7200 | 3,6800 | 3,7100 | 3,6253 | 510.300 |
19 gen 2024 | 3,6900 | 3,7000 | 3,6800 | 3,6800 | 3,5960 | 468.300 |
18 gen 2024 | 3,7000 | 3,7200 | 3,6600 | 3,6800 | 3,5960 | 417.200 |
17 gen 2024 | 3,7200 | 3,7300 | 3,6600 | 3,6700 | 3,5862 | 915.100 |
16 gen 2024 | 3,7300 | 3,7600 | 3,7000 | 3,7400 | 3,6546 | 413.100 |
16 gen 2024 | 0.03 Dividendo |
12 gen 2024 | 3,7600 | 3,7800 | 3,7600 | 3,7600 | 3,6449 | 529.300 |
11 gen 2024 | 3,7700 | 3,7700 | 3,7500 | 3,7600 | 3,6449 | 274.300 |
10 gen 2024 | 3,7700 | 3,7700 | 3,7500 | 3,7600 | 3,6449 | 279.300 |
09 gen 2024 | 3,7600 | 3,7600 | 3,7400 | 3,7600 | 3,6449 | 383.100 |
08 gen 2024 | 3,7500 | 3,7600 | 3,7300 | 3,7600 | 3,6449 | 422.900 |
05 gen 2024 | 3,7600 | 3,7600 | 3,7400 | 3,7600 | 3,6449 | 309.400 |
04 gen 2024 | 3,7400 | 3,7600 | 3,7300 | 3,7400 | 3,6255 | 457.300 |
03 gen 2024 | 3,7600 | 3,7800 | 3,7200 | 3,7300 | 3,6158 | 602.100 |
02 gen 2024 | 3,7600 | 3,7800 | 3,7600 | 3,7600 | 3,6449 | 296.400 |
29 dic 2023 | 3,7600 | 3,7600 | 3,7500 | 3,7600 | 3,6449 | 318.700 |
28 dic 2023 | 3,7700 | 3,7900 | 3,7500 | 3,7600 | 3,6449 | 400.600 |
27 dic 2023 | 3,7800 | 3,8100 | 3,7700 | 3,7700 | 3,6545 | 340.100 |
26 dic 2023 | 3,7800 | 3,8100 | 3,7700 | 3,7800 | 3,6642 | 556.400 |
22 dic 2023 | 3,7800 | 3,7900 | 3,7700 | 3,7700 | 3,6545 | 276.600 |
21 dic 2023 | 3,7500 | 3,7600 | 3,7200 | 3,7600 | 3,6449 | 323.900 |
20 dic 2023 | 3,7600 | 3,7800 | 3,7300 | 3,7300 | 3,6158 | 481.200 |
19 dic 2023 | 3,7500 | 3,7700 | 3,7400 | 3,7500 | 3,6352 | 577.300 |
18 dic 2023 | 3,7400 | 3,7500 | 3,7300 | 3,7500 | 3,6352 | 307.100 |
15 dic 2023 | 3,7600 | 3,7600 | 3,7300 | 3,7300 | 3,6158 | 355.300 |
14 dic 2023 | 3,7400 | 3,7600 | 3,7400 | 3,7600 | 3,6449 | 709.000 |
14 dic 2023 | 0.03 Dividendo |
13 dic 2023 | 3,7000 | 3,7500 | 3,7000 | 3,7400 | 3,5964 | 424.900 |
12 dic 2023 | 3,7000 | 3,7200 | 3,6900 | 3,7000 | 3,5579 | 365.000 |
11 dic 2023 | 3,6900 | 3,7100 | 3,6700 | 3,7100 | 3,5675 | 361.300 |
*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...