Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 4,9600 | 4,9700 | 4,9400 | 4,9400 | 4,9400 | 113.230 |
02 mag 2024 | 4,8900 | 4,9400 | 4,8800 | 4,9100 | 4,9100 | 283.900 |
01 mag 2024 | 4,8300 | 4,9200 | 4,8300 | 4,8800 | 4,8800 | 215.900 |
30 apr 2024 | 4,9300 | 4,9600 | 4,8500 | 4,8700 | 4,8700 | 240.700 |
29 apr 2024 | 4,9000 | 4,9500 | 4,9000 | 4,9300 | 4,9300 | 249.500 |
26 apr 2024 | 4,8500 | 4,9600 | 4,8500 | 4,9100 | 4,9100 | 146.500 |
25 apr 2024 | 4,8200 | 4,8700 | 4,8200 | 4,8500 | 4,8500 | 152.700 |
24 apr 2024 | 4,8700 | 4,9000 | 4,8500 | 4,8900 | 4,8900 | 88.000 |
23 apr 2024 | 4,8300 | 4,9000 | 4,8300 | 4,8600 | 4,8600 | 107.700 |
22 apr 2024 | 4,8700 | 4,8700 | 4,8300 | 4,8300 | 4,8300 | 128.300 |
19 apr 2024 | 4,8900 | 4,9100 | 4,8400 | 4,8600 | 4,8600 | 114.200 |
18 apr 2024 | 4,9400 | 4,9600 | 4,8900 | 4,8900 | 4,8900 | 87.100 |
18 apr 2024 | 0.048 Dividendo |
17 apr 2024 | 4,9700 | 5,0100 | 4,9400 | 5,0100 | 4,9620 | 214.500 |
16 apr 2024 | 4,9400 | 4,9800 | 4,9300 | 4,9500 | 4,9026 | 116.800 |
15 apr 2024 | 5,0500 | 5,0600 | 4,9400 | 4,9500 | 4,9026 | 242.700 |
12 apr 2024 | 5,0300 | 5,0600 | 5,0000 | 5,0100 | 4,9620 | 152.600 |
11 apr 2024 | 5,0300 | 5,0800 | 5,0300 | 5,0600 | 5,0115 | 88.500 |
10 apr 2024 | 5,0400 | 5,0400 | 5,0000 | 5,0100 | 4,9620 | 117.200 |
09 apr 2024 | 5,0900 | 5,1100 | 5,0500 | 5,0800 | 5,0313 | 51.100 |
08 apr 2024 | 5,1000 | 5,1100 | 5,0700 | 5,0900 | 5,0412 | 61.000 |
05 apr 2024 | 5,0400 | 5,1000 | 5,0100 | 5,0900 | 5,0412 | 119.400 |
04 apr 2024 | 5,1000 | 5,1200 | 5,0100 | 5,0100 | 4,9620 | 204.800 |
03 apr 2024 | 5,0000 | 5,0800 | 4,9900 | 5,0700 | 5,0214 | 149.300 |
02 apr 2024 | 5,0200 | 5,0300 | 5,0000 | 5,0200 | 4,9719 | 96.000 |
01 apr 2024 | 5,1100 | 5,1100 | 5,0300 | 5,0400 | 4,9917 | 178.200 |
28 mar 2024 | 5,0800 | 5,0800 | 5,0400 | 5,0800 | 5,0313 | 113.700 |
27 mar 2024 | 5,0800 | 5,0900 | 5,0400 | 5,0800 | 5,0313 | 139.900 |
26 mar 2024 | 5,0900 | 5,0900 | 5,0600 | 5,0700 | 5,0214 | 81.700 |
25 mar 2024 | 5,1000 | 5,1000 | 5,0600 | 5,0700 | 5,0214 | 172.700 |
22 mar 2024 | 5,1000 | 5,1100 | 5,0600 | 5,0900 | 5,0412 | 108.400 |
21 mar 2024 | 5,0700 | 5,1200 | 5,0600 | 5,1000 | 5,0511 | 186.600 |
20 mar 2024 | 4,9500 | 5,0600 | 4,9500 | 5,0500 | 5,0016 | 183.800 |
19 mar 2024 | 4,9300 | 4,9800 | 4,9300 | 4,9800 | 4,9323 | 83.500 |
18 mar 2024 | 4,9500 | 4,9700 | 4,9200 | 4,9300 | 4,8828 | 89.300 |
15 mar 2024 | 4,9500 | 4,9700 | 4,9200 | 4,9300 | 4,8828 | 79.000 |
14 mar 2024 | 5,0200 | 5,0400 | 4,9300 | 4,9300 | 4,8828 | 228.300 |
14 mar 2024 | 0.048 Dividendo |
13 mar 2024 | 5,0000 | 5,0800 | 5,0000 | 5,0600 | 4,9640 | 117.800 |
12 mar 2024 | 5,0100 | 5,0500 | 5,0000 | 5,0200 | 4,9247 | 125.200 |
11 mar 2024 | 5,0200 | 5,0300 | 4,9900 | 5,0000 | 4,9051 | 129.800 |
08 mar 2024 | 5,0600 | 5,0900 | 5,0300 | 5,0500 | 4,9542 | 172.700 |
07 mar 2024 | 5,0200 | 5,0900 | 5,0200 | 5,0700 | 4,9738 | 202.000 |
06 mar 2024 | 4,9900 | 5,0300 | 4,9900 | 5,0100 | 4,9149 | 187.300 |
05 mar 2024 | 5,0200 | 5,0300 | 4,9700 | 4,9800 | 4,8855 | 189.700 |
04 mar 2024 | 5,0000 | 5,0300 | 4,9700 | 5,0100 | 4,9149 | 214.500 |
01 mar 2024 | 4,9700 | 5,0400 | 4,9700 | 5,0200 | 4,9247 | 215.500 |
29 feb 2024 | 4,9800 | 4,9900 | 4,9400 | 4,9700 | 4,8757 | 126.400 |
28 feb 2024 | 4,9300 | 4,9700 | 4,9300 | 4,9400 | 4,8463 | 53.700 |
27 feb 2024 | 4,9500 | 4,9800 | 4,9500 | 4,9600 | 4,8659 | 124.100 |
26 feb 2024 | 4,9900 | 4,9900 | 4,9500 | 4,9600 | 4,8659 | 129.900 |
23 feb 2024 | 4,9600 | 5,0000 | 4,8300 | 4,9600 | 4,8659 | 330.000 |
22 feb 2024 | 4,9100 | 4,9600 | 4,9000 | 4,9500 | 4,8561 | 71.100 |
21 feb 2024 | 4,8800 | 4,9000 | 4,8600 | 4,8800 | 4,7874 | 97.300 |
20 feb 2024 | 4,9300 | 4,9400 | 4,8800 | 4,8800 | 4,7874 | 257.400 |
16 feb 2024 | 5,0000 | 5,0000 | 4,9400 | 4,9600 | 4,8659 | 69.600 |
15 feb 2024 | 4,9800 | 5,0100 | 4,9500 | 4,9900 | 4,8953 | 142.200 |
15 feb 2024 | 0.048 Dividendo |
14 feb 2024 | 4,9300 | 5,0200 | 4,9300 | 5,0200 | 4,8777 | 117.200 |
13 feb 2024 | 4,9600 | 4,9800 | 4,8800 | 4,9000 | 4,7611 | 130.600 |
12 feb 2024 | 5,0000 | 5,0700 | 4,9900 | 5,0200 | 4,8777 | 155.300 |
09 feb 2024 | 4,9800 | 5,0200 | 4,9800 | 5,0200 | 4,8777 | 121.400 |
08 feb 2024 | 4,9500 | 4,9900 | 4,9500 | 4,9700 | 4,8291 | 170.500 |
07 feb 2024 | 4,9000 | 4,9800 | 4,9000 | 4,9700 | 4,8291 | 130.200 |
06 feb 2024 | 4,8800 | 4,9200 | 4,8700 | 4,9100 | 4,7708 | 129.000 |
05 feb 2024 | 4,8300 | 4,8700 | 4,8300 | 4,8700 | 4,7319 | 82.500 |
02 feb 2024 | 4,8200 | 4,8900 | 4,8100 | 4,8600 | 4,7222 | 392.700 |
01 feb 2024 | 4,7700 | 4,8500 | 4,7700 | 4,8400 | 4,7028 | 362.900 |
31 gen 2024 | 4,7900 | 4,8300 | 4,7600 | 4,7600 | 4,6250 | 226.200 |
30 gen 2024 | 4,8100 | 4,8300 | 4,8000 | 4,8200 | 4,6833 | 307.900 |
29 gen 2024 | 4,7500 | 4,8200 | 4,7500 | 4,8100 | 4,6736 | 268.500 |
26 gen 2024 | 4,7600 | 4,7800 | 4,7600 | 4,7700 | 4,6347 | 138.900 |
25 gen 2024 | 4,7200 | 4,7700 | 4,7200 | 4,7600 | 4,6250 | 155.200 |
24 gen 2024 | 4,6500 | 4,7300 | 4,6500 | 4,7100 | 4,5764 | 195.400 |
23 gen 2024 | 4,6500 | 4,6700 | 4,6300 | 4,6500 | 4,5181 | 157.400 |
22 gen 2024 | 4,6400 | 4,7000 | 4,6400 | 4,6600 | 4,5279 | 199.700 |
19 gen 2024 | 4,6100 | 4,6600 | 4,6000 | 4,6500 | 4,5181 | 229.100 |
18 gen 2024 | 4,5900 | 4,6600 | 4,5900 | 4,6100 | 4,4793 | 210.300 |
18 gen 2024 | 0.048 Dividendo |
17 gen 2024 | 4,6600 | 4,6700 | 4,6300 | 4,6500 | 4,4715 | 156.100 |
16 gen 2024 | 4,7000 | 4,7000 | 4,6700 | 4,6800 | 4,5004 | 102.900 |
12 gen 2024 | 4,7000 | 4,7400 | 4,7000 | 4,7100 | 4,5292 | 97.800 |
11 gen 2024 | 4,7100 | 4,7300 | 4,6800 | 4,7000 | 4,5196 | 101.600 |
10 gen 2024 | 4,6900 | 4,7300 | 4,6900 | 4,7200 | 4,5388 | 91.600 |
09 gen 2024 | 4,6700 | 4,7100 | 4,6700 | 4,6900 | 4,5100 | 150.800 |
08 gen 2024 | 4,6400 | 4,7000 | 4,6400 | 4,6900 | 4,5100 | 105.600 |
05 gen 2024 | 4,6500 | 4,6700 | 4,6200 | 4,6500 | 4,4715 | 101.800 |
04 gen 2024 | 4,6000 | 4,6400 | 4,6000 | 4,6300 | 4,4523 | 163.200 |
03 gen 2024 | 4,6000 | 4,6400 | 4,6000 | 4,6100 | 4,4330 | 198.000 |
02 gen 2024 | 4,6800 | 4,7000 | 4,6500 | 4,6500 | 4,4715 | 176.900 |
29 dic 2023 | 4,7100 | 4,7200 | 4,6800 | 4,7000 | 4,5196 | 269.800 |
28 dic 2023 | 4,6900 | 4,7300 | 4,6800 | 4,7000 | 4,5196 | 332.300 |
27 dic 2023 | 4,6900 | 4,7300 | 4,6800 | 4,7000 | 4,5196 | 383.000 |
26 dic 2023 | 4,6700 | 4,7300 | 4,6700 | 4,6900 | 4,5100 | 346.100 |
22 dic 2023 | 4,6600 | 4,6900 | 4,6600 | 4,6700 | 4,4907 | 199.000 |
21 dic 2023 | 4,6400 | 4,6700 | 4,6200 | 4,6500 | 4,4715 | 153.500 |
21 dic 2023 | 0.048 Dividendo |
20 dic 2023 | 4,7300 | 4,7300 | 4,6700 | 4,6800 | 4,4542 | 473.500 |
19 dic 2023 | 4,6800 | 4,7300 | 4,6800 | 4,7100 | 4,4827 | 399.200 |
18 dic 2023 | 4,6900 | 4,7000 | 4,6800 | 4,6900 | 4,4637 | 161.400 |
*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...