Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
02 mag 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
30 apr 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
29 apr 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
26 apr 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
25 apr 2024 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | 4,0800 | - |
24 apr 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
23 apr 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
22 apr 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
19 apr 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
18 apr 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
17 apr 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
16 apr 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
15 apr 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
12 apr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
11 apr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
10 apr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
09 apr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
08 apr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
05 apr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
04 apr 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
03 apr 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
02 apr 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | - |
28 mar 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
27 mar 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
26 mar 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
25 mar 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
22 mar 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
22 mar 2024 | 0.3 Dividendo |
21 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,4000 | - |
20 mar 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,2689 | - |
19 mar 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,3064 | - |
18 mar 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,3438 | - |
15 mar 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,3438 | - |
14 mar 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,4000 | - |
13 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,4187 | - |
12 mar 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,3813 | - |
11 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,2128 | - |
08 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,2128 | - |
07 mar 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,2877 | - |
06 mar 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,2877 | - |
05 mar 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,2315 | - |
04 mar 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,3626 | - |
01 mar 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,5872 | - |
29 feb 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,6621 | - |
28 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,5685 | - |
27 feb 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,6434 | - |
26 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,7745 | - |
23 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7277 | - |
22 feb 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 4,8213 | - |
21 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 4,9617 | - |
20 feb 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 4,9617 | - |
19 feb 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 4,8213 | - |
16 feb 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,0085 | - |
15 feb 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 4,9149 | - |
14 feb 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 4,9149 | - |
13 feb 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,6247 | - |
12 feb 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,6247 | - |
09 feb 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,6434 | - |
08 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,6809 | - |
07 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,6809 | - |
06 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7277 | - |
05 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7277 | - |
02 feb 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,7277 | - |
01 feb 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,6621 | - |
31 gen 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,4187 | - |
30 gen 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,4749 | - |
29 gen 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,5311 | - |
26 gen 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,5311 | - |
25 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,4000 | - |
24 gen 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,3064 | - |
23 gen 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,1753 | - |
22 gen 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,1191 | - |
19 gen 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,3251 | - |
18 gen 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,2877 | - |
17 gen 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,1753 | - |
16 gen 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,2877 | - |
15 gen 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,3438 | - |
12 gen 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,3438 | - |
11 gen 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,3813 | - |
10 gen 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,3626 | - |
09 gen 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,4187 | - |
08 gen 2024 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,4749 | - |
05 gen 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,6434 | - |
04 gen 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,7745 | - |
03 gen 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,7745 | - |
02 gen 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 4,7745 | - |
29 dic 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,6434 | - |
28 dic 2023 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,6434 | - |
27 dic 2023 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,5123 | - |
22 dic 2023 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,5685 | - |
21 dic 2023 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,5685 | - |
20 dic 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,5872 | - |
19 dic 2023 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,5311 | - |
18 dic 2023 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,5311 | - |
15 dic 2023 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,5685 | - |
14 dic 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,4936 | - |
13 dic 2023 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,4936 | - |
12 dic 2023 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,5123 | - |
11 dic 2023 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,4749 | - |
*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...