Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
20 mag 2024 | 3,1300 | 3,1800 | 3,1300 | 3,1500 | 3,1500 | 102.300 |
17 mag 2024 | 3,1600 | 3,1700 | 3,1100 | 3,1300 | 3,1300 | 114.100 |
16 mag 2024 | 3,1200 | 3,1600 | 3,1100 | 3,1500 | 3,1500 | 112.500 |
15 mag 2024 | 3,1400 | 3,1700 | 3,0700 | 3,1100 | 3,1100 | 123.300 |
14 mag 2024 | 3,0100 | 3,1400 | 2,9500 | 3,1300 | 3,1300 | 174.200 |
13 mag 2024 | 2,9900 | 3,0100 | 2,9300 | 2,9500 | 2,9500 | 157.000 |
10 mag 2024 | 3,3200 | 3,3300 | 2,9500 | 3,0000 | 3,0000 | 256.700 |
09 mag 2024 | 3,3300 | 3,3600 | 3,3000 | 3,3000 | 3,3000 | 183.300 |
08 mag 2024 | 3,3600 | 3,3800 | 3,3200 | 3,3300 | 3,3300 | 75.100 |
07 mag 2024 | 3,3600 | 3,4000 | 3,3600 | 3,3700 | 3,3700 | 116.700 |
06 mag 2024 | 3,3400 | 3,3900 | 3,3200 | 3,3600 | 3,3600 | 143.600 |
03 mag 2024 | 3,3900 | 3,4100 | 3,3300 | 3,3400 | 3,3400 | 118.000 |
02 mag 2024 | 3,3600 | 3,4000 | 3,3400 | 3,3600 | 3,3600 | 98.200 |
01 mag 2024 | 3,3700 | 3,3900 | 3,3200 | 3,3400 | 3,3400 | 120.800 |
30 apr 2024 | 3,4400 | 3,4600 | 3,3500 | 3,3700 | 3,3700 | 188.600 |
29 apr 2024 | 3,4500 | 3,5000 | 3,4200 | 3,4500 | 3,4500 | 133.800 |
26 apr 2024 | 3,5000 | 3,5200 | 3,4300 | 3,4500 | 3,4500 | 152.500 |
25 apr 2024 | 3,5000 | 3,5200 | 3,4800 | 3,4900 | 3,4900 | 198.400 |
24 apr 2024 | 3,5600 | 3,5700 | 3,4800 | 3,5000 | 3,5000 | 111.400 |
23 apr 2024 | 3,5800 | 3,6400 | 3,5600 | 3,5600 | 3,5600 | 72.300 |
22 apr 2024 | 3,6300 | 3,6700 | 3,5700 | 3,5900 | 3,5900 | 86.700 |
19 apr 2024 | 3,5700 | 3,7200 | 3,5700 | 3,6000 | 3,6000 | 305.400 |
18 apr 2024 | 3,6600 | 3,7100 | 3,6300 | 3,6400 | 3,6400 | 110.500 |
17 apr 2024 | 3,7200 | 3,7200 | 3,5100 | 3,6500 | 3,6500 | 123.600 |
16 apr 2024 | 3,7600 | 3,7900 | 3,6800 | 3,6800 | 3,6800 | 66.600 |
15 apr 2024 | 3,7000 | 3,7800 | 3,7000 | 3,7600 | 3,7600 | 121.100 |
12 apr 2024 | 3,8600 | 3,8800 | 3,6700 | 3,6900 | 3,6900 | 102.100 |
11 apr 2024 | 3,9200 | 3,9200 | 3,8200 | 3,8500 | 3,8500 | 68.900 |
10 apr 2024 | 3,9000 | 3,9300 | 3,8500 | 3,8900 | 3,8900 | 123.900 |
09 apr 2024 | 3,9100 | 4,0100 | 3,9100 | 3,9900 | 3,9900 | 103.700 |
08 apr 2024 | 4,0000 | 4,0200 | 3,9100 | 3,9100 | 3,9100 | 66.100 |
05 apr 2024 | 4,0600 | 4,1000 | 4,0000 | 4,0000 | 4,0000 | 48.900 |
04 apr 2024 | 4,1100 | 4,1500 | 4,0600 | 4,0700 | 4,0700 | 75.400 |
03 apr 2024 | 4,0800 | 4,1800 | 4,0500 | 4,0800 | 4,0800 | 153.400 |
02 apr 2024 | 3,9700 | 4,0900 | 3,9700 | 4,0800 | 4,0800 | 111.100 |
01 apr 2024 | 4,0500 | 4,0600 | 3,9300 | 3,9900 | 3,9900 | 150.000 |
28 mar 2024 | 4,0400 | 4,1300 | 3,9700 | 4,0400 | 4,0400 | 107.900 |
27 mar 2024 | 4,0500 | 4,0900 | 3,9800 | 4,0300 | 4,0300 | 52.200 |
26 mar 2024 | 4,0800 | 4,0800 | 3,9500 | 4,0000 | 4,0000 | 99.700 |
25 mar 2024 | 4,0200 | 4,0700 | 4,0200 | 4,0600 | 4,0600 | 80.700 |
22 mar 2024 | 4,1100 | 4,1300 | 4,0000 | 4,0400 | 4,0400 | 72.100 |
21 mar 2024 | 4,0200 | 4,1200 | 4,0100 | 4,1100 | 4,1100 | 71.200 |
20 mar 2024 | 4,0000 | 4,0600 | 3,8700 | 4,0400 | 4,0400 | 210.500 |
19 mar 2024 | 3,9500 | 4,0300 | 3,9400 | 4,0000 | 4,0000 | 83.300 |
18 mar 2024 | 4,0300 | 4,0600 | 3,9200 | 3,9400 | 3,9400 | 110.000 |
18 mar 2024 | 0.045 Dividendo |
15 mar 2024 | 3,9000 | 4,0700 | 3,9000 | 4,0500 | 4,0050 | 293.900 |
14 mar 2024 | 3,9900 | 4,1300 | 3,9100 | 3,9100 | 3,8666 | 147.300 |
13 mar 2024 | 4,1500 | 4,1800 | 3,9600 | 3,9700 | 3,9259 | 110.600 |
12 mar 2024 | 4,2000 | 4,2200 | 4,0900 | 4,1200 | 4,0742 | 156.000 |
11 mar 2024 | 4,2000 | 4,2900 | 4,1800 | 4,2400 | 4,1929 | 81.500 |
08 mar 2024 | 3,9700 | 4,2500 | 3,9600 | 4,2100 | 4,1632 | 124.200 |
07 mar 2024 | 4,1800 | 4,3800 | 4,1700 | 4,3800 | 4,3313 | 151.800 |
06 mar 2024 | 4,2200 | 4,2200 | 4,1400 | 4,1800 | 4,1336 | 55.700 |
05 mar 2024 | 4,2200 | 4,2700 | 4,1500 | 4,1700 | 4,1237 | 54.600 |
04 mar 2024 | 4,3400 | 4,3700 | 4,2100 | 4,2100 | 4,1632 | 50.400 |
01 mar 2024 | 4,3500 | 4,4000 | 4,2100 | 4,3200 | 4,2720 | 93.800 |
29 feb 2024 | 4,2300 | 4,3900 | 4,2200 | 4,3300 | 4,2819 | 132.600 |
28 feb 2024 | 4,2600 | 4,3800 | 4,1800 | 4,1900 | 4,1434 | 84.700 |
27 feb 2024 | 4,2700 | 4,3400 | 4,2500 | 4,3300 | 4,2819 | 103.100 |
26 feb 2024 | 4,2800 | 4,3400 | 4,2000 | 4,2400 | 4,1929 | 79.400 |
23 feb 2024 | 4,2300 | 4,3200 | 4,2300 | 4,2800 | 4,2324 | 47.100 |
22 feb 2024 | 4,3400 | 4,3400 | 4,2100 | 4,2500 | 4,2028 | 161.200 |
21 feb 2024 | 4,3200 | 4,3400 | 4,2600 | 4,3300 | 4,2819 | 50.500 |
20 feb 2024 | 4,3800 | 4,4300 | 4,2700 | 4,3400 | 4,2918 | 112.400 |
16 feb 2024 | 4,4400 | 4,4700 | 4,4100 | 4,4400 | 4,3907 | 103.200 |
15 feb 2024 | 4,3700 | 4,4900 | 4,3400 | 4,4400 | 4,3907 | 110.900 |
14 feb 2024 | 4,1800 | 4,3300 | 4,1800 | 4,3100 | 4,2621 | 126.800 |
13 feb 2024 | 4,4000 | 4,4100 | 4,1200 | 4,1500 | 4,1039 | 133.600 |
12 feb 2024 | 4,3600 | 4,5000 | 4,3500 | 4,4600 | 4,4104 | 146.500 |
09 feb 2024 | 4,3900 | 4,4200 | 4,3600 | 4,3600 | 4,3116 | 89.600 |
08 feb 2024 | 4,4200 | 4,4300 | 4,3800 | 4,3900 | 4,3412 | 59.800 |
07 feb 2024 | 4,4700 | 4,5100 | 4,4100 | 4,4300 | 4,3808 | 53.000 |
06 feb 2024 | 4,4400 | 4,5600 | 4,4400 | 4,4600 | 4,4104 | 95.500 |
05 feb 2024 | 4,4300 | 4,5000 | 4,3400 | 4,4400 | 4,3907 | 68.000 |
02 feb 2024 | 4,5800 | 4,5800 | 4,4400 | 4,4700 | 4,4203 | 76.700 |
01 feb 2024 | 4,4400 | 4,6100 | 4,4400 | 4,5800 | 4,5291 | 89.300 |
31 gen 2024 | 4,6300 | 4,6300 | 4,4100 | 4,4200 | 4,3709 | 84.000 |
30 gen 2024 | 4,6700 | 4,6900 | 4,6200 | 4,6400 | 4,5884 | 32.500 |
29 gen 2024 | 4,6900 | 4,7600 | 4,6000 | 4,7100 | 4,6577 | 59.400 |
26 gen 2024 | 4,8200 | 4,8200 | 4,6700 | 4,6700 | 4,6181 | 50.800 |
25 gen 2024 | 4,6100 | 4,7900 | 4,5900 | 4,7800 | 4,7269 | 116.300 |
24 gen 2024 | 4,5000 | 4,5600 | 4,4900 | 4,5400 | 4,4896 | 62.300 |
23 gen 2024 | 4,6000 | 4,6000 | 4,4500 | 4,4800 | 4,4302 | 80.700 |
22 gen 2024 | 4,4700 | 4,5800 | 4,4700 | 4,5600 | 4,5093 | 53.500 |
19 gen 2024 | 4,4600 | 4,4700 | 4,3400 | 4,4200 | 4,3709 | 36.400 |
18 gen 2024 | 4,3800 | 4,4600 | 4,3200 | 4,4300 | 4,3808 | 63.900 |
17 gen 2024 | 4,3500 | 4,3900 | 4,3100 | 4,3400 | 4,2918 | 34.900 |
16 gen 2024 | 4,5200 | 4,5200 | 4,3800 | 4,3900 | 4,3412 | 49.700 |
12 gen 2024 | 4,5400 | 4,5500 | 4,4900 | 4,5200 | 4,4698 | 59.000 |
11 gen 2024 | 4,4900 | 4,4900 | 4,4000 | 4,4800 | 4,4302 | 63.100 |
10 gen 2024 | 4,4800 | 4,5200 | 4,4300 | 4,4900 | 4,4401 | 62.100 |
09 gen 2024 | 4,5500 | 4,5500 | 4,4600 | 4,4800 | 4,4302 | 63.800 |
08 gen 2024 | 4,6000 | 4,6500 | 4,5500 | 4,5700 | 4,5192 | 35.900 |
05 gen 2024 | 4,5100 | 4,6600 | 4,5100 | 4,5800 | 4,5291 | 122.000 |
04 gen 2024 | 4,5500 | 4,5900 | 4,5000 | 4,5400 | 4,4896 | 61.900 |
03 gen 2024 | 4,6400 | 4,6900 | 4,5300 | 4,5400 | 4,4896 | 106.700 |
02 gen 2024 | 4,7100 | 4,7900 | 4,6600 | 4,6700 | 4,6181 | 66.300 |
29 dic 2023 | 4,8100 | 4,8200 | 4,7000 | 4,7100 | 4,6577 | 94.100 |
28 dic 2023 | 4,8500 | 4,8700 | 4,7600 | 4,7800 | 4,7269 | 58.700 |
*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...