Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 lug 2022 | 4,4100 | 4,5900 | 4,3500 | 4,3500 | 4,3500 | 2.750 |
05 lug 2022 | 4,4200 | 4,4200 | 4,3000 | 4,3900 | 4,3900 | 1.500 |
04 lug 2022 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
01 lug 2022 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 500 |
30 giu 2022 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
29 giu 2022 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 250 |
28 giu 2022 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 250 |
27 giu 2022 | 4,3100 | 4,3900 | 4,3100 | 4,3900 | 4,3900 | 1.000 |
24 giu 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
23 giu 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 1.000 |
22 giu 2022 | 4,4900 | 4,5000 | 4,4900 | 4,5000 | 4,5000 | 1.250 |
21 giu 2022 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
20 giu 2022 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
17 giu 2022 | 4,5000 | 4,5000 | 4,3800 | 4,3800 | 4,3800 | 1.500 |
16 giu 2022 | 4,5000 | 4,5100 | 4,5000 | 4,5100 | 4,5100 | 2.250 |
15 giu 2022 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 750 |
14 giu 2022 | 4,5600 | 4,5600 | 4,4100 | 4,4200 | 4,4200 | 750 |
13 giu 2022 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | - |
10 giu 2022 | 4,6200 | 4,6200 | 4,4700 | 4,4700 | 4,4700 | 500 |
09 giu 2022 | 4,6400 | 4,6400 | 4,6200 | 4,6200 | 4,6200 | 500 |
08 giu 2022 | 4,7500 | 4,7500 | 4,6400 | 4,6400 | 4,6400 | 1.250 |
07 giu 2022 | 4,7000 | 4,7500 | 4,7000 | 4,7500 | 4,7500 | 2.250 |
06 giu 2022 | 4,5800 | 4,7200 | 4,5800 | 4,7200 | 4,7200 | 1.000 |
03 giu 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
02 giu 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
01 giu 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
31 mag 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
30 mag 2022 | 4,5900 | 4,7200 | 4,5800 | 4,5800 | 4,5800 | 4.750 |
27 mag 2022 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 250 |
26 mag 2022 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 250 |
25 mag 2022 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 250 |
24 mag 2022 | 4,4300 | 4,5900 | 4,4300 | 4,5900 | 4,5900 | 3.250 |
23 mag 2022 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 250 |
20 mag 2022 | 4,4500 | 4,4900 | 4,4000 | 4,4900 | 4,4900 | 2.000 |
19 mag 2022 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
18 mag 2022 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 250 |
17 mag 2022 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
16 mag 2022 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 250 |
13 mag 2022 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
12 mag 2022 | 4,4300 | 4,5900 | 4,3900 | 4,5900 | 4,5900 | 1.500 |
11 mag 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 250 |
10 mag 2022 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | - |
09 mag 2022 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | 500 |
09 mag 2022 | 0.12 Dividendo |
06 mag 2022 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,4500 | 1.500 |
05 mag 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,4597 | - |
04 mag 2022 | 4,6200 | 4,6200 | 4,5700 | 4,5800 | 4,4597 | 1.750 |
03 mag 2022 | 4,7500 | 4,7900 | 4,7500 | 4,7500 | 4,6253 | 2.250 |
02 mag 2022 | 4,6200 | 4,6200 | 4,5800 | 4,5800 | 4,4597 | 1.750 |
29 apr 2022 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,5279 | - |
28 apr 2022 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,5279 | 1.500 |
27 apr 2022 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,5279 | 250 |
26 apr 2022 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,5376 | 250 |
25 apr 2022 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,5279 | 250 |
22 apr 2022 | 4,6000 | 4,7500 | 4,6000 | 4,7500 | 4,6253 | 1.000 |
21 apr 2022 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,6253 | - |
20 apr 2022 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,6253 | 750 |
19 apr 2022 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,5961 | 1.000 |
14 apr 2022 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,6253 | 1.000 |
13 apr 2022 | 4,5500 | 4,7500 | 4,5500 | 4,7500 | 4,6253 | 55.000 |
12 apr 2022 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,5766 | - |
11 apr 2022 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,5766 | - |
08 apr 2022 | 4,6900 | 4,7000 | 4,6900 | 4,7000 | 4,5766 | 1.000 |
07 apr 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,4792 | 750 |
06 apr 2022 | 4,7500 | 4,7500 | 4,7000 | 4,7000 | 4,5766 | 3.250 |
05 apr 2022 | 4,7900 | 4,8500 | 4,7200 | 4,8500 | 4,7226 | 5.750 |
04 apr 2022 | 4,5600 | 4,8000 | 4,5600 | 4,8000 | 4,6740 | 5.000 |
01 apr 2022 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,4013 | - |
31 mar 2022 | 4,5600 | 4,5600 | 4,5200 | 4,5200 | 4,4013 | 2.250 |
30 mar 2022 | 4,4400 | 4,5400 | 4,4400 | 4,5400 | 4,4208 | 1.250 |
29 mar 2022 | 4,4000 | 4,5600 | 4,4000 | 4,5000 | 4,3818 | 3.000 |
28 mar 2022 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,3234 | 250 |
25 mar 2022 | 4,4000 | 4,4200 | 4,4000 | 4,4200 | 4,3039 | 500 |
24 mar 2022 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,2650 | 500 |
23 mar 2022 | 4,2200 | 4,3800 | 4,2200 | 4,3800 | 4,2650 | 1.000 |
22 mar 2022 | 4,0600 | 4,1800 | 4,0000 | 4,1800 | 4,0702 | 1.250 |
21 mar 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,0702 | - |
18 mar 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,0702 | - |
17 mar 2022 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,0702 | - |
16 mar 2022 | 3,9000 | 4,1800 | 3,9000 | 4,1800 | 4,0702 | 3.750 |
15 mar 2022 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8171 | - |
14 mar 2022 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8171 | - |
11 mar 2022 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8171 | - |
10 mar 2022 | 3,9200 | 3,9200 | 3,9200 | 3,9200 | 3,8171 | 1.000 |
09 mar 2022 | 3,9400 | 4,0200 | 3,9400 | 4,0200 | 3,9144 | 1.500 |
08 mar 2022 | 3,8000 | 3,9800 | 3,8000 | 3,8000 | 3,7002 | 6.250 |
07 mar 2022 | 3,9000 | 3,9000 | 3,5600 | 3,6800 | 3,5834 | 2.500 |
04 mar 2022 | 4,3400 | 4,3400 | 3,9400 | 3,9400 | 3,8365 | 5.250 |
03 mar 2022 | 4,5000 | 4,5000 | 4,3600 | 4,3600 | 4,2455 | 1.000 |
02 mar 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,3818 | 250 |
01 mar 2022 | 4,4800 | 4,4800 | 4,3400 | 4,4000 | 4,2845 | 2.750 |
28 feb 2022 | 4,4000 | 4,4000 | 4,3000 | 4,3000 | 4,1871 | 1.000 |
25 feb 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,3818 | - |
24 feb 2022 | 4,4400 | 4,5000 | 4,2400 | 4,5000 | 4,3818 | 5.250 |
23 feb 2022 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,4208 | 1.250 |
22 feb 2022 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,3234 | 250 |
21 feb 2022 | 4,6000 | 4,6000 | 4,4400 | 4,4400 | 4,3234 | 2.250 |
18 feb 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,4792 | - |
17 feb 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,4792 | 250 |
16 feb 2022 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,5766 | 250 |
*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...