Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 3,8300 | 3,8600 | 3,8300 | 3,8494 | 3,8494 | 77.683 |
27 mar 2024 | 3,8200 | 3,8400 | 3,8100 | 3,8400 | 3,8400 | 297.500 |
26 mar 2024 | 3,8100 | 3,8200 | 3,8000 | 3,8100 | 3,8100 | 281.100 |
25 mar 2024 | 3,8200 | 3,8200 | 3,8000 | 3,8100 | 3,8100 | 312.400 |
22 mar 2024 | 3,8400 | 3,8500 | 3,8100 | 3,8400 | 3,8400 | 529.300 |
21 mar 2024 | 3,8500 | 3,8500 | 3,8100 | 3,8500 | 3,8500 | 642.100 |
20 mar 2024 | 3,8400 | 3,8400 | 3,8100 | 3,8400 | 3,8400 | 270.700 |
19 mar 2024 | 3,7900 | 3,8500 | 3,7700 | 3,8500 | 3,8500 | 609.800 |
18 mar 2024 | 3,7900 | 3,8000 | 3,7800 | 3,7900 | 3,7900 | 205.900 |
15 mar 2024 | 3,7800 | 3,8000 | 3,7800 | 3,8000 | 3,8000 | 335.900 |
14 mar 2024 | 3,8000 | 3,8000 | 3,7100 | 3,7800 | 3,7800 | 315.100 |
13 mar 2024 | 3,8000 | 3,8200 | 3,8000 | 3,8000 | 3,8000 | 403.400 |
13 mar 2024 | 0.03 Dividendo |
12 mar 2024 | 3,8100 | 3,8400 | 3,8100 | 3,8400 | 3,8100 | 498.200 |
11 mar 2024 | 3,7900 | 3,8200 | 3,7800 | 3,8200 | 3,7902 | 362.600 |
08 mar 2024 | 3,7900 | 3,8000 | 3,7800 | 3,7900 | 3,7604 | 381.600 |
07 mar 2024 | 3,7500 | 3,7900 | 3,7500 | 3,7900 | 3,7604 | 474.500 |
06 mar 2024 | 3,7500 | 3,7700 | 3,7400 | 3,7600 | 3,7306 | 400.200 |
05 mar 2024 | 3,7400 | 3,7500 | 3,7300 | 3,7500 | 3,7207 | 371.700 |
04 mar 2024 | 3,7500 | 3,7500 | 3,7300 | 3,7500 | 3,7207 | 416.600 |
01 mar 2024 | 3,7200 | 3,7400 | 3,7100 | 3,7300 | 3,7009 | 416.200 |
29 feb 2024 | 3,7200 | 3,7200 | 3,7100 | 3,7200 | 3,6909 | 168.400 |
28 feb 2024 | 3,7200 | 3,7200 | 3,7000 | 3,7000 | 3,6711 | 209.700 |
27 feb 2024 | 3,7100 | 3,7300 | 3,7000 | 3,7100 | 3,6810 | 220.600 |
26 feb 2024 | 3,7300 | 3,7300 | 3,7000 | 3,7100 | 3,6810 | 313.900 |
23 feb 2024 | 3,7300 | 3,7300 | 3,7000 | 3,7300 | 3,7009 | 387.600 |
22 feb 2024 | 3,7400 | 3,7400 | 3,7200 | 3,7200 | 3,6909 | 327.200 |
21 feb 2024 | 3,7400 | 3,7400 | 3,7200 | 3,7300 | 3,7009 | 259.900 |
20 feb 2024 | 3,7200 | 3,7400 | 3,7200 | 3,7200 | 3,6909 | 267.700 |
16 feb 2024 | 3,6900 | 3,7200 | 3,6800 | 3,7100 | 3,6810 | 271.800 |
15 feb 2024 | 3,6800 | 3,7100 | 3,6800 | 3,6900 | 3,6612 | 454.300 |
14 feb 2024 | 3,7200 | 3,7400 | 3,6600 | 3,6700 | 3,6413 | 1.051.800 |
13 feb 2024 | 3,7300 | 3,7400 | 3,7100 | 3,7200 | 3,6909 | 680.300 |
13 feb 2024 | 0.03 Dividendo |
12 feb 2024 | 3,7600 | 3,7800 | 3,7600 | 3,7600 | 3,7009 | 610.900 |
09 feb 2024 | 3,7700 | 3,7700 | 3,7500 | 3,7500 | 3,6910 | 325.400 |
08 feb 2024 | 3,7500 | 3,7800 | 3,7500 | 3,7700 | 3,7107 | 306.200 |
07 feb 2024 | 3,7600 | 3,7700 | 3,7500 | 3,7600 | 3,7009 | 286.200 |
06 feb 2024 | 3,7700 | 3,7700 | 3,7400 | 3,7500 | 3,6910 | 352.900 |
05 feb 2024 | 3,7600 | 3,7800 | 3,7500 | 3,7700 | 3,7107 | 392.900 |
02 feb 2024 | 3,7800 | 3,7800 | 3,7600 | 3,7600 | 3,7009 | 206.600 |
01 feb 2024 | 3,7700 | 3,7900 | 3,7700 | 3,7800 | 3,7205 | 442.500 |
31 gen 2024 | 3,7700 | 3,7800 | 3,7600 | 3,7700 | 3,7107 | 243.700 |
30 gen 2024 | 3,7800 | 3,7900 | 3,7600 | 3,7700 | 3,7107 | 347.200 |
29 gen 2024 | 3,7700 | 3,7700 | 3,7500 | 3,7700 | 3,7107 | 485.100 |
26 gen 2024 | 3,7500 | 3,7600 | 3,7400 | 3,7500 | 3,6910 | 246.500 |
25 gen 2024 | 3,7400 | 3,7600 | 3,7300 | 3,7500 | 3,6910 | 378.400 |
24 gen 2024 | 3,7500 | 3,7700 | 3,7300 | 3,7300 | 3,6713 | 422.700 |
23 gen 2024 | 3,7100 | 3,7500 | 3,7100 | 3,7500 | 3,6910 | 299.500 |
22 gen 2024 | 3,6900 | 3,7200 | 3,6800 | 3,7100 | 3,6516 | 510.300 |
19 gen 2024 | 3,6900 | 3,7000 | 3,6800 | 3,6800 | 3,6221 | 468.300 |
18 gen 2024 | 3,7000 | 3,7200 | 3,6600 | 3,6800 | 3,6221 | 417.200 |
17 gen 2024 | 3,7200 | 3,7300 | 3,6600 | 3,6700 | 3,6123 | 915.100 |
16 gen 2024 | 3,7300 | 3,7600 | 3,7000 | 3,7400 | 3,6812 | 413.100 |
16 gen 2024 | 0.03 Dividendo |
12 gen 2024 | 3,7600 | 3,7800 | 3,7600 | 3,7600 | 3,6713 | 529.300 |
11 gen 2024 | 3,7700 | 3,7700 | 3,7500 | 3,7600 | 3,6713 | 274.300 |
10 gen 2024 | 3,7700 | 3,7700 | 3,7500 | 3,7600 | 3,6713 | 279.300 |
09 gen 2024 | 3,7600 | 3,7600 | 3,7400 | 3,7600 | 3,6713 | 383.100 |
08 gen 2024 | 3,7500 | 3,7600 | 3,7300 | 3,7600 | 3,6713 | 422.900 |
05 gen 2024 | 3,7600 | 3,7600 | 3,7400 | 3,7600 | 3,6713 | 309.400 |
04 gen 2024 | 3,7400 | 3,7600 | 3,7300 | 3,7400 | 3,6518 | 457.300 |
03 gen 2024 | 3,7600 | 3,7800 | 3,7200 | 3,7300 | 3,6420 | 602.100 |
02 gen 2024 | 3,7600 | 3,7800 | 3,7600 | 3,7600 | 3,6713 | 296.400 |
29 dic 2023 | 3,7600 | 3,7600 | 3,7500 | 3,7600 | 3,6713 | 318.700 |
28 dic 2023 | 3,7700 | 3,7900 | 3,7500 | 3,7600 | 3,6713 | 400.600 |
27 dic 2023 | 3,7800 | 3,8100 | 3,7700 | 3,7700 | 3,6811 | 340.100 |
26 dic 2023 | 3,7800 | 3,8100 | 3,7700 | 3,7800 | 3,6909 | 556.400 |
22 dic 2023 | 3,7800 | 3,7900 | 3,7700 | 3,7700 | 3,6811 | 276.600 |
21 dic 2023 | 3,7500 | 3,7600 | 3,7200 | 3,7600 | 3,6713 | 323.900 |
20 dic 2023 | 3,7600 | 3,7800 | 3,7300 | 3,7300 | 3,6420 | 481.200 |
19 dic 2023 | 3,7500 | 3,7700 | 3,7400 | 3,7500 | 3,6616 | 577.300 |
18 dic 2023 | 3,7400 | 3,7500 | 3,7300 | 3,7500 | 3,6616 | 307.100 |
15 dic 2023 | 3,7600 | 3,7600 | 3,7300 | 3,7300 | 3,6420 | 355.300 |
14 dic 2023 | 3,7400 | 3,7600 | 3,7400 | 3,7600 | 3,6713 | 709.000 |
14 dic 2023 | 0.03 Dividendo |
13 dic 2023 | 3,7000 | 3,7500 | 3,7000 | 3,7400 | 3,6225 | 424.900 |
12 dic 2023 | 3,7000 | 3,7200 | 3,6900 | 3,7000 | 3,5838 | 365.000 |
11 dic 2023 | 3,6900 | 3,7100 | 3,6700 | 3,7100 | 3,5935 | 361.300 |
08 dic 2023 | 3,6900 | 3,7000 | 3,6800 | 3,6800 | 3,5644 | 309.100 |
07 dic 2023 | 3,6900 | 3,7100 | 3,6800 | 3,7000 | 3,5838 | 394.400 |
06 dic 2023 | 3,7400 | 3,7400 | 3,6900 | 3,6900 | 3,5741 | 517.900 |
05 dic 2023 | 3,7000 | 3,7300 | 3,7000 | 3,7300 | 3,6128 | 427.800 |
04 dic 2023 | 3,7400 | 3,7500 | 3,7100 | 3,7100 | 3,5935 | 608.300 |
01 dic 2023 | 3,7300 | 3,7500 | 3,7200 | 3,7500 | 3,6322 | 486.500 |
30 nov 2023 | 3,7500 | 3,7500 | 3,7200 | 3,7200 | 3,6031 | 259.000 |
29 nov 2023 | 3,7400 | 3,7800 | 3,7300 | 3,7500 | 3,6322 | 429.000 |
28 nov 2023 | 3,6800 | 3,7300 | 3,6800 | 3,7300 | 3,6128 | 430.300 |
27 nov 2023 | 3,7100 | 3,7200 | 3,6700 | 3,6700 | 3,5547 | 425.000 |
24 nov 2023 | 3,7000 | 3,7400 | 3,6900 | 3,7200 | 3,6031 | 439.900 |
22 nov 2023 | 3,6700 | 3,7000 | 3,6600 | 3,6900 | 3,5741 | 461.300 |
21 nov 2023 | 3,6300 | 3,6600 | 3,6300 | 3,6600 | 3,5450 | 385.900 |
20 nov 2023 | 3,6500 | 3,6600 | 3,6300 | 3,6300 | 3,5160 | 864.600 |
17 nov 2023 | 3,6600 | 3,6900 | 3,6500 | 3,6600 | 3,5450 | 862.000 |
16 nov 2023 | 3,6800 | 3,6800 | 3,6700 | 3,6800 | 3,5644 | 267.700 |
15 nov 2023 | 3,6600 | 3,6900 | 3,6600 | 3,6800 | 3,5644 | 466.400 |
14 nov 2023 | 3,6800 | 3,6800 | 3,6500 | 3,6600 | 3,5450 | 348.800 |
14 nov 2023 | 0.03 Dividendo |
13 nov 2023 | 3,6500 | 3,6800 | 3,6500 | 3,6800 | 3,5353 | 693.100 |
10 nov 2023 | 3,6000 | 3,6500 | 3,5800 | 3,6500 | 3,5065 | 670.100 |
*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...