Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 25 |
25 lug 2024 | 4,6800 | 4,6800 | 4,5900 | 4,6000 | 4,6000 | 1.525 |
24 lug 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 40 |
23 lug 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
22 lug 2024 | 4,6600 | 4,6800 | 4,6600 | 4,6800 | 4,6800 | 235 |
19 lug 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 40 |
18 lug 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
17 lug 2024 | 4,6600 | 4,6600 | 4,6100 | 4,6600 | 4,6600 | 162 |
16 lug 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 520 |
15 lug 2024 | 4,5900 | 4,6800 | 4,5700 | 4,6800 | 4,6800 | 3.791 |
12 lug 2024 | 4,6600 | 4,6600 | 4,5500 | 4,5800 | 4,5800 | 2.990 |
11 lug 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 246 |
10 lug 2024 | 4,7800 | 4,7800 | 4,5500 | 4,6700 | 4,6700 | 4.915 |
09 lug 2024 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 160 |
08 lug 2024 | 4,7500 | 4,9200 | 4,7200 | 4,7200 | 4,7200 | 2.796 |
08 lug 2024 | 0.03 Dividendo |
05 lug 2024 | 4,7500 | 4,7500 | 4,7500 | 4,7500 | 4,7200 | 240 |
04 lug 2024 | 4,7200 | 4,7500 | 4,7200 | 4,7500 | 4,7200 | 1.011 |
03 lug 2024 | 4,6500 | 4,6600 | 4,6500 | 4,6600 | 4,6306 | 630 |
02 lug 2024 | 4,5600 | 4,6600 | 4,5600 | 4,6200 | 4,5908 | 3.120 |
01 lug 2024 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5312 | 450 |
28 giu 2024 | 4,6800 | 4,7200 | 4,5900 | 4,6000 | 4,5709 | 7.343 |
27 giu 2024 | 4,8300 | 4,8300 | 4,6600 | 4,7300 | 4,7001 | 1.018 |
26 giu 2024 | 4,8900 | 4,8900 | 4,7300 | 4,7700 | 4,7399 | 6.321 |
25 giu 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8094 | 10 |
24 giu 2024 | 4,9200 | 4,9200 | 4,8500 | 4,8600 | 4,8293 | 2.440 |
21 giu 2024 | 4,9400 | 4,9400 | 4,9200 | 4,9200 | 4,8889 | 520 |
20 giu 2024 | 4,9000 | 4,9000 | 4,8400 | 4,8400 | 4,8094 | 399 |
19 giu 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8691 | 20 |
18 giu 2024 | 4,8800 | 4,9500 | 4,8600 | 4,8800 | 4,8492 | 5.301 |
17 giu 2024 | 4,8900 | 4,9800 | 4,7700 | 4,9700 | 4,9386 | 10.556 |
14 giu 2024 | 4,9000 | 4,9000 | 4,7900 | 4,8800 | 4,8492 | 1.320 |
13 giu 2024 | 4,9700 | 4,9700 | 4,8700 | 4,8700 | 4,8392 | 1.500 |
12 giu 2024 | 4,9600 | 4,9700 | 4,9300 | 4,9700 | 4,9386 | 2.570 |
11 giu 2024 | 4,9600 | 4,9600 | 4,8700 | 4,8700 | 4,8392 | 40 |
10 giu 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,8889 | - |
07 giu 2024 | 4,9100 | 4,9200 | 4,9100 | 4,9200 | 4,8889 | 709 |
06 giu 2024 | 4,8700 | 4,9100 | 4,8700 | 4,9100 | 4,8790 | 1.020 |
05 giu 2024 | 4,8800 | 4,8800 | 4,8200 | 4,8200 | 4,7896 | 270 |
04 giu 2024 | 4,9400 | 4,9400 | 4,8100 | 4,8800 | 4,8492 | 2.220 |
03 giu 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9088 | 20 |
31 mag 2024 | 4,8800 | 4,9500 | 4,8800 | 4,9100 | 4,8790 | 235 |
30 mag 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8691 | 9 |
29 mag 2024 | 4,9100 | 4,9400 | 4,9000 | 4,9000 | 4,8691 | 3.483 |
28 mag 2024 | 4,9400 | 4,9400 | 4,7800 | 4,9000 | 4,8691 | 8.579 |
27 mag 2024 | 4,9200 | 4,9700 | 4,9000 | 4,9000 | 4,8691 | 1.593 |
24 mag 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9485 | - |
23 mag 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9485 | - |
22 mag 2024 | 4,9800 | 5,1000 | 4,9800 | 4,9800 | 4,9485 | 2.700 |
21 mag 2024 | 5,0800 | 5,0800 | 4,9100 | 4,9300 | 4,8989 | 2.202 |
20 mag 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9485 | 20 |
17 mag 2024 | 5,0200 | 5,0200 | 4,9000 | 4,9000 | 4,8691 | 1.513 |
16 mag 2024 | 5,0000 | 5,0000 | 4,9200 | 4,9400 | 4,9088 | 950 |
15 mag 2024 | 5,0400 | 5,0400 | 4,9200 | 4,9200 | 4,8889 | 1.014 |
14 mag 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9088 | 25 |
13 mag 2024 | 4,8000 | 4,8900 | 4,8000 | 4,8900 | 4,8591 | 2.687 |
10 mag 2024 | 4,9500 | 4,9700 | 4,8000 | 4,8000 | 4,7697 | 6.731 |
09 mag 2024 | 4,9700 | 4,9700 | 4,9000 | 4,9500 | 4,9187 | 2.152 |
08 mag 2024 | 4,9800 | 4,9800 | 4,9700 | 4,9800 | 4,9485 | 609 |
07 mag 2024 | 4,9700 | 4,9700 | 4,9500 | 4,9500 | 4,9187 | 120 |
06 mag 2024 | 4,9200 | 4,9500 | 4,9100 | 4,9200 | 4,8889 | 3.090 |
03 mag 2024 | 4,8400 | 4,9200 | 4,8400 | 4,9200 | 4,8889 | 221 |
02 mag 2024 | 4,9100 | 4,9100 | 4,9000 | 4,9000 | 4,8691 | 530 |
30 apr 2024 | 4,8800 | 4,8900 | 4,8800 | 4,8900 | 4,8591 | 7.927 |
29 apr 2024 | 4,8100 | 4,8800 | 4,8100 | 4,8800 | 4,8492 | 2.835 |
26 apr 2024 | 4,7600 | 4,7900 | 4,7600 | 4,7900 | 4,7597 | 615 |
25 apr 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7101 | 450 |
24 apr 2024 | 4,7700 | 4,8100 | 4,7200 | 4,7400 | 4,7101 | 2.440 |
23 apr 2024 | 4,8100 | 4,8200 | 4,7400 | 4,7700 | 4,7399 | 3.143 |
22 apr 2024 | 4,7600 | 4,8100 | 4,7200 | 4,8100 | 4,7796 | 2.000 |
19 apr 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7299 | 400 |
18 apr 2024 | 4,7800 | 4,7800 | 4,7000 | 4,7300 | 4,7001 | 877 |
17 apr 2024 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7597 | 250 |
16 apr 2024 | 4,8700 | 4,8700 | 4,7800 | 4,7800 | 4,7498 | 5.850 |
15 apr 2024 | 4,8500 | 4,8900 | 4,7800 | 4,7800 | 4,7498 | 3.108 |
12 apr 2024 | 4,9500 | 4,9500 | 4,8000 | 4,8000 | 4,7697 | 1.858 |
11 apr 2024 | 4,8600 | 5,0600 | 4,8600 | 4,8600 | 4,8293 | 4.720 |
10 apr 2024 | 4,9300 | 4,9300 | 4,8200 | 4,8200 | 4,7896 | 855 |
09 apr 2024 | 4,9800 | 4,9800 | 4,8600 | 4,8900 | 4,8591 | 770 |
08 apr 2024 | 4,9900 | 4,9900 | 4,9200 | 4,9200 | 4,8889 | 820 |
05 apr 2024 | 4,7800 | 5,0000 | 4,7800 | 5,0000 | 4,9684 | 10.411 |
04 apr 2024 | 4,7800 | 4,8800 | 4,7600 | 4,8800 | 4,8492 | 7.107 |
03 apr 2024 | 4,6300 | 4,7200 | 4,6300 | 4,7100 | 4,6803 | 4.521 |
02 apr 2024 | 4,7300 | 4,7300 | 4,6000 | 4,6000 | 4,5709 | 6.000 |
28 mar 2024 | 4,6600 | 4,7300 | 4,4500 | 4,7200 | 4,6902 | 38.270 |
27 mar 2024 | 4,9000 | 4,9700 | 4,7300 | 4,7900 | 4,7597 | 6.701 |
26 mar 2024 | 4,9800 | 4,9800 | 4,9200 | 4,9200 | 4,8889 | 1.395 |
25 mar 2024 | 5,0000 | 5,0000 | 4,9300 | 4,9500 | 4,9187 | 2.866 |
22 mar 2024 | 5,0800 | 5,0800 | 5,0000 | 5,0000 | 4,9684 | 200 |
21 mar 2024 | 5,0400 | 5,0800 | 4,9200 | 5,0800 | 5,0479 | 4.881 |
20 mar 2024 | 5,0400 | 5,0400 | 4,9500 | 4,9800 | 4,9485 | 4.401 |
19 mar 2024 | 5,0000 | 5,0800 | 4,9200 | 5,0400 | 5,0082 | 5.807 |
18 mar 2024 | 5,0200 | 5,1800 | 4,9900 | 5,0400 | 5,0082 | 10.589 |
15 mar 2024 | 5,0600 | 5,1000 | 4,9000 | 5,1000 | 5,0678 | 17.009 |
14 mar 2024 | 5,0800 | 5,1400 | 4,9800 | 5,1000 | 5,0678 | 8.502 |
13 mar 2024 | 5,1000 | 5,2000 | 5,0400 | 5,1000 | 5,0678 | 7.188 |
12 mar 2024 | 5,2000 | 5,2400 | 5,0400 | 5,0600 | 5,0280 | 6.542 |
11 mar 2024 | 5,2400 | 5,2400 | 4,8500 | 5,2000 | 5,1672 | 24.230 |
08 mar 2024 | 5,3000 | 5,3600 | 5,2600 | 5,2600 | 5,2268 | 4.491 |
07 mar 2024 | 5,3600 | 5,3600 | 5,2800 | 5,2800 | 5,2467 | 291 |
*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...