Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 4,4400 | 4,4500 | 4,3800 | 4,4000 | 4,4000 | 302.900 |
09 mag 2024 | 4,4400 | 4,4400 | 4,4200 | 4,4400 | 4,4400 | 313.400 |
08 mag 2024 | 4,4100 | 4,4300 | 4,3900 | 4,4200 | 4,4200 | 348.600 |
07 mag 2024 | 4,4300 | 4,4300 | 4,4000 | 4,4200 | 4,4200 | 224.000 |
06 mag 2024 | 4,3800 | 4,4400 | 4,3800 | 4,4300 | 4,4300 | 347.200 |
03 mag 2024 | 4,3800 | 4,4100 | 4,3700 | 4,3900 | 4,3900 | 328.200 |
02 mag 2024 | 4,3700 | 4,4000 | 4,3600 | 4,3700 | 4,3700 | 218.800 |
01 mag 2024 | 4,3300 | 4,3900 | 4,3300 | 4,3800 | 4,3800 | 281.300 |
30 apr 2024 | 4,3700 | 4,3700 | 4,3200 | 4,3400 | 4,3400 | 231.800 |
29 apr 2024 | 4,3500 | 4,3900 | 4,3500 | 4,3900 | 4,3900 | 258.300 |
26 apr 2024 | 4,2800 | 4,3500 | 4,2800 | 4,3500 | 4,3500 | 259.900 |
25 apr 2024 | 4,3300 | 4,3300 | 4,2800 | 4,2900 | 4,2900 | 234.900 |
24 apr 2024 | 4,3400 | 4,3600 | 4,3300 | 4,3400 | 4,3400 | 181.200 |
23 apr 2024 | 4,3400 | 4,3600 | 4,3300 | 4,3400 | 4,3400 | 300.900 |
22 apr 2024 | 4,3500 | 4,3600 | 4,3300 | 4,3500 | 4,3500 | 253.900 |
22 apr 2024 | 0.049 Dividendo |
19 apr 2024 | 4,3900 | 4,4100 | 4,3700 | 4,3700 | 4,3210 | 257.800 |
18 apr 2024 | 4,3700 | 4,3900 | 4,3700 | 4,3800 | 4,3309 | 153.400 |
17 apr 2024 | 4,3000 | 4,3700 | 4,3000 | 4,3600 | 4,3111 | 212.800 |
16 apr 2024 | 4,2400 | 4,2900 | 4,2100 | 4,2900 | 4,2419 | 399.500 |
15 apr 2024 | 4,3400 | 4,3600 | 4,2000 | 4,2300 | 4,1826 | 666.800 |
12 apr 2024 | 4,4000 | 4,4200 | 4,3100 | 4,3300 | 4,2814 | 531.900 |
11 apr 2024 | 4,4500 | 4,4500 | 4,4000 | 4,4000 | 4,3507 | 349.400 |
10 apr 2024 | 4,4600 | 4,4600 | 4,4100 | 4,4300 | 4,3803 | 199.700 |
09 apr 2024 | 4,4600 | 4,4700 | 4,4400 | 4,4500 | 4,4001 | 164.500 |
08 apr 2024 | 4,4600 | 4,4600 | 4,4400 | 4,4600 | 4,4100 | 418.600 |
05 apr 2024 | 4,4100 | 4,4300 | 4,4000 | 4,4100 | 4,3606 | 292.300 |
04 apr 2024 | 4,4300 | 4,4500 | 4,3900 | 4,4100 | 4,3606 | 333.900 |
03 apr 2024 | 4,4600 | 4,4600 | 4,4300 | 4,4300 | 4,3803 | 293.200 |
02 apr 2024 | 4,4200 | 4,4600 | 4,4200 | 4,4600 | 4,4100 | 359.900 |
01 apr 2024 | 4,4900 | 4,5000 | 4,4500 | 4,4700 | 4,4199 | 467.100 |
28 mar 2024 | 4,4600 | 4,4700 | 4,4300 | 4,4700 | 4,4199 | 540.400 |
27 mar 2024 | 4,4400 | 4,4500 | 4,4300 | 4,4500 | 4,4001 | 268.700 |
26 mar 2024 | 4,4200 | 4,4300 | 4,4100 | 4,4200 | 4,3704 | 473.100 |
25 mar 2024 | 4,4200 | 4,4300 | 4,3700 | 4,4000 | 4,3507 | 587.800 |
22 mar 2024 | 4,4600 | 4,4600 | 4,3900 | 4,4100 | 4,3606 | 283.100 |
21 mar 2024 | 4,4400 | 4,4600 | 4,4300 | 4,4400 | 4,3902 | 339.800 |
20 mar 2024 | 4,4400 | 4,4600 | 4,4000 | 4,4400 | 4,3902 | 499.000 |
20 mar 2024 | 0.049 Dividendo |
19 mar 2024 | 4,5000 | 4,5100 | 4,4700 | 4,4900 | 4,3912 | 250.900 |
18 mar 2024 | 4,4900 | 4,5000 | 4,4600 | 4,4900 | 4,3912 | 360.500 |
15 mar 2024 | 4,4900 | 4,4900 | 4,4500 | 4,4700 | 4,3716 | 646.400 |
14 mar 2024 | 4,5000 | 4,5000 | 4,4400 | 4,4700 | 4,3716 | 267.600 |
13 mar 2024 | 4,4600 | 4,5000 | 4,4600 | 4,5000 | 4,4010 | 2.820.900 |
12 mar 2024 | 4,5000 | 4,5000 | 4,4500 | 4,4800 | 4,3814 | 415.100 |
11 mar 2024 | 4,4900 | 4,5000 | 4,4800 | 4,4900 | 4,3912 | 393.500 |
08 mar 2024 | 4,4800 | 4,4900 | 4,4700 | 4,4800 | 4,3814 | 426.300 |
07 mar 2024 | 4,4700 | 4,4900 | 4,4600 | 4,4700 | 4,3716 | 371.300 |
06 mar 2024 | 4,4800 | 4,5000 | 4,4500 | 4,4700 | 4,3716 | 772.300 |
05 mar 2024 | 4,4500 | 4,4700 | 4,4100 | 4,4700 | 4,3716 | 1.888.500 |
04 mar 2024 | 4,5500 | 4,5700 | 4,5300 | 4,5600 | 4,4597 | 381.400 |
01 mar 2024 | 4,4700 | 4,5600 | 4,4600 | 4,5400 | 4,4401 | 589.300 |
29 feb 2024 | 4,4400 | 4,5000 | 4,4200 | 4,4700 | 4,3716 | 496.000 |
28 feb 2024 | 4,4500 | 4,4700 | 4,4200 | 4,4200 | 4,3227 | 265.200 |
27 feb 2024 | 4,4000 | 4,4800 | 4,4000 | 4,4800 | 4,3814 | 632.400 |
26 feb 2024 | 4,4100 | 4,4200 | 4,3700 | 4,3800 | 4,2836 | 677.700 |
23 feb 2024 | 4,4200 | 4,4200 | 4,3800 | 4,4200 | 4,3227 | 568.400 |
22 feb 2024 | 4,4100 | 4,4300 | 4,3800 | 4,4100 | 4,3130 | 475.500 |
21 feb 2024 | 4,3900 | 4,4200 | 4,3800 | 4,4000 | 4,3032 | 348.400 |
21 feb 2024 | 0.049 Dividendo |
20 feb 2024 | 4,4100 | 4,4300 | 4,3800 | 4,4100 | 4,2650 | 452.000 |
16 feb 2024 | 4,4200 | 4,4400 | 4,3600 | 4,3700 | 4,2264 | 421.100 |
15 feb 2024 | 4,4500 | 4,4800 | 4,4200 | 4,4300 | 4,2844 | 228.200 |
14 feb 2024 | 4,4700 | 4,4800 | 4,4300 | 4,4400 | 4,2941 | 247.100 |
13 feb 2024 | 4,4900 | 4,5100 | 4,4500 | 4,4700 | 4,3231 | 280.900 |
12 feb 2024 | 4,5100 | 4,5300 | 4,4900 | 4,5100 | 4,3618 | 306.500 |
09 feb 2024 | 4,5000 | 4,5300 | 4,4800 | 4,4900 | 4,3424 | 178.600 |
08 feb 2024 | 4,5400 | 4,5500 | 4,4700 | 4,4800 | 4,3327 | 229.300 |
07 feb 2024 | 4,5100 | 4,5500 | 4,5000 | 4,5300 | 4,3811 | 231.700 |
06 feb 2024 | 4,5100 | 4,5400 | 4,4600 | 4,5000 | 4,3521 | 569.400 |
05 feb 2024 | 4,5700 | 4,5700 | 4,5100 | 4,5200 | 4,3714 | 265.200 |
02 feb 2024 | 4,5200 | 4,6000 | 4,5200 | 4,5500 | 4,4004 | 328.100 |
01 feb 2024 | 4,5800 | 4,6400 | 4,5500 | 4,5800 | 4,4295 | 292.300 |
31 gen 2024 | 4,4600 | 4,5900 | 4,4600 | 4,5800 | 4,4295 | 551.800 |
30 gen 2024 | 4,5100 | 4,5100 | 4,4500 | 4,4500 | 4,3037 | 234.500 |
29 gen 2024 | 4,4400 | 4,5000 | 4,4200 | 4,4900 | 4,3424 | 268.700 |
26 gen 2024 | 4,5100 | 4,5400 | 4,4300 | 4,4500 | 4,3037 | 755.300 |
25 gen 2024 | 4,4900 | 4,6600 | 4,4700 | 4,6400 | 4,4875 | 389.000 |
24 gen 2024 | 4,4400 | 4,4800 | 4,4300 | 4,4800 | 4,3327 | 503.400 |
23 gen 2024 | 4,6400 | 4,6400 | 4,4000 | 4,4100 | 4,2650 | 712.900 |
23 gen 2024 | 0.049 Dividendo |
22 gen 2024 | 4,6800 | 4,7100 | 4,6400 | 4,6700 | 4,4691 | 727.800 |
19 gen 2024 | 4,8300 | 4,8500 | 4,6700 | 4,6700 | 4,4691 | 1.973.200 |
18 gen 2024 | 4,9100 | 4,9300 | 4,8800 | 4,9000 | 4,6892 | 118.500 |
17 gen 2024 | 4,8500 | 4,9300 | 4,8500 | 4,9000 | 4,6892 | 120.700 |
16 gen 2024 | 4,9000 | 4,9300 | 4,8600 | 4,8600 | 4,6509 | 128.000 |
12 gen 2024 | 4,8800 | 4,9300 | 4,8700 | 4,9000 | 4,6892 | 114.800 |
11 gen 2024 | 4,8800 | 4,9300 | 4,8700 | 4,9100 | 4,6988 | 160.300 |
10 gen 2024 | 4,8500 | 4,9100 | 4,8500 | 4,9000 | 4,6892 | 120.600 |
09 gen 2024 | 4,8900 | 4,9500 | 4,8500 | 4,8700 | 4,6605 | 183.000 |
08 gen 2024 | 4,9300 | 4,9700 | 4,9000 | 4,9200 | 4,7084 | 172.000 |
05 gen 2024 | 4,9500 | 4,9600 | 4,9100 | 4,9300 | 4,7179 | 123.000 |
04 gen 2024 | 4,9400 | 4,9700 | 4,9300 | 4,9500 | 4,7371 | 145.200 |
03 gen 2024 | 4,9700 | 4,9900 | 4,9400 | 4,9500 | 4,7371 | 96.500 |
02 gen 2024 | 4,9600 | 5,0100 | 4,9500 | 4,9900 | 4,7753 | 191.900 |
29 dic 2023 | 4,9300 | 5,0000 | 4,9000 | 4,9600 | 4,7466 | 486.300 |
28 dic 2023 | 4,8800 | 4,9100 | 4,8500 | 4,9000 | 4,6892 | 117.600 |
27 dic 2023 | 4,8600 | 4,9400 | 4,8600 | 4,8700 | 4,6605 | 239.300 |
26 dic 2023 | 4,8300 | 4,9000 | 4,8200 | 4,8600 | 4,6509 | 151.200 |
22 dic 2023 | 4,8200 | 4,8500 | 4,7900 | 4,8000 | 4,5935 | 200.300 |
*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...