Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 3,8000 | 3,8400 | 3,7800 | 3,8000 | 3,8000 | 2.746.418 |
02 mag 2024 | 3,8400 | 3,8500 | 3,7600 | 3,8000 | 3,8000 | 4.618.274 |
01 mag 2024 | 3,9200 | 3,9250 | 3,8200 | 3,8400 | 3,8400 | 3.908.730 |
30 apr 2024 | 3,9000 | 3,9500 | 3,8800 | 3,9400 | 3,9400 | 2.623.685 |
29 apr 2024 | 3,9200 | 3,9200 | 3,8900 | 3,9000 | 3,9000 | 1.982.038 |
26 apr 2024 | 3,8900 | 3,9200 | 3,8650 | 3,8900 | 3,8900 | 1.746.963 |
24 apr 2024 | 3,9400 | 3,9500 | 3,8900 | 3,9000 | 3,9000 | 2.714.979 |
23 apr 2024 | 3,9400 | 3,9800 | 3,9200 | 3,9400 | 3,9400 | 2.392.664 |
22 apr 2024 | 3,8900 | 3,9300 | 3,8800 | 3,9100 | 3,9100 | 1.510.290 |
19 apr 2024 | 3,9000 | 3,9100 | 3,8500 | 3,8700 | 3,8700 | 2.237.881 |
18 apr 2024 | 3,8900 | 3,9300 | 3,8900 | 3,9200 | 3,9200 | 2.195.024 |
17 apr 2024 | 3,9100 | 3,9200 | 3,8900 | 3,9000 | 3,9000 | 2.037.719 |
16 apr 2024 | 3,9100 | 3,9300 | 3,8600 | 3,9100 | 3,9100 | 3.070.275 |
15 apr 2024 | 3,8900 | 3,9400 | 3,8900 | 3,9200 | 3,9200 | 3.122.163 |
12 apr 2024 | 3,9000 | 3,9200 | 3,8900 | 3,9000 | 3,9000 | 1.937.382 |
11 apr 2024 | 3,8700 | 3,9200 | 3,8700 | 3,9100 | 3,9100 | 1.741.756 |
10 apr 2024 | 3,9400 | 3,9600 | 3,8700 | 3,9000 | 3,9000 | 4.036.986 |
09 apr 2024 | 3,9300 | 3,9600 | 3,9100 | 3,9200 | 3,9200 | 5.083.021 |
08 apr 2024 | 3,9000 | 3,9300 | 3,8750 | 3,9100 | 3,9100 | 2.267.227 |
05 apr 2024 | 3,8900 | 3,8900 | 3,8600 | 3,8900 | 3,8900 | 1.925.620 |
04 apr 2024 | 3,9000 | 3,9050 | 3,8700 | 3,8900 | 3,8900 | 2.074.200 |
03 apr 2024 | 3,9200 | 3,9200 | 3,8800 | 3,8800 | 3,8800 | 1.848.540 |
02 apr 2024 | 3,9200 | 3,9500 | 3,9000 | 3,9300 | 3,9300 | 3.310.690 |
28 mar 2024 | 3,9400 | 3,9450 | 3,9000 | 3,9100 | 3,9100 | 2.017.476 |
27 mar 2024 | 3,8700 | 3,9200 | 3,8650 | 3,9100 | 3,9100 | 3.218.172 |
26 mar 2024 | 3,8800 | 3,8900 | 3,8400 | 3,8600 | 3,8600 | 2.427.685 |
25 mar 2024 | 3,8800 | 3,8850 | 3,8450 | 3,8600 | 3,8600 | 1.935.979 |
22 mar 2024 | 3,8900 | 3,8900 | 3,8350 | 3,8800 | 3,8800 | 3.797.239 |
21 mar 2024 | 3,8900 | 3,9100 | 3,8600 | 3,8700 | 3,8700 | 4.079.317 |
20 mar 2024 | 3,9300 | 3,9300 | 3,8800 | 3,8900 | 3,8900 | 1.701.438 |
19 mar 2024 | 3,9100 | 3,9250 | 3,8800 | 3,8800 | 3,8800 | 2.874.273 |
18 mar 2024 | 3,8900 | 3,9400 | 3,8900 | 3,9100 | 3,9100 | 3.079.358 |
15 mar 2024 | 3,9700 | 3,9750 | 3,8900 | 3,8900 | 3,8900 | 6.627.301 |
14 mar 2024 | 3,9500 | 4,0500 | 3,9500 | 3,9900 | 3,9900 | 5.043.437 |
13 mar 2024 | 3,9700 | 4,0600 | 3,9600 | 3,9700 | 3,9700 | 7.771.342 |
12 mar 2024 | 3,8100 | 3,9400 | 3,8100 | 3,9300 | 3,9300 | 4.046.968 |
11 mar 2024 | 3,7600 | 3,8200 | 3,7500 | 3,8100 | 3,8100 | 2.084.898 |
08 mar 2024 | 3,8000 | 3,8000 | 3,7650 | 3,7800 | 3,7800 | 4.402.944 |
07 mar 2024 | 3,7800 | 3,7950 | 3,7400 | 3,7900 | 3,7900 | 2.372.445 |
06 mar 2024 | 3,7600 | 3,8050 | 3,7400 | 3,7600 | 3,7600 | 2.839.513 |
05 mar 2024 | 3,7400 | 3,7600 | 3,7200 | 3,7400 | 3,7400 | 2.491.623 |
04 mar 2024 | 3,7100 | 3,7300 | 3,6500 | 3,7300 | 3,7300 | 2.464.402 |
01 mar 2024 | 3,7300 | 3,7400 | 3,6800 | 3,7100 | 3,7100 | 5.887.491 |
29 feb 2024 | 3,7000 | 3,7500 | 3,6850 | 3,7100 | 3,7100 | 4.475.616 |
28 feb 2024 | 3,7200 | 3,7250 | 3,6700 | 3,6800 | 3,6800 | 2.498.716 |
27 feb 2024 | 3,6300 | 3,7200 | 3,6300 | 3,7100 | 3,7100 | 3.512.115 |
26 feb 2024 | 3,6400 | 3,6500 | 3,5700 | 3,6300 | 3,6300 | 4.114.219 |
23 feb 2024 | 3,6200 | 3,6500 | 3,6100 | 3,6300 | 3,6300 | 1.624.424 |
22 feb 2024 | 3,6300 | 3,6600 | 3,6000 | 3,6000 | 3,6000 | 2.728.586 |
21 feb 2024 | 3,6000 | 3,6200 | 3,5500 | 3,6100 | 3,6100 | 3.310.366 |
20 feb 2024 | 3,5500 | 3,6400 | 3,5500 | 3,6300 | 3,6300 | 2.642.426 |
19 feb 2024 | 3,5400 | 3,5700 | 3,5300 | 3,5700 | 3,5700 | 2.677.765 |
16 feb 2024 | 3,6000 | 3,6000 | 3,5100 | 3,5400 | 3,5400 | 3.761.040 |
15 feb 2024 | 3,5900 | 3,6050 | 3,5400 | 3,5500 | 3,5500 | 3.896.710 |
14 feb 2024 | 3,6200 | 3,6400 | 3,5800 | 3,5800 | 3,5800 | 5.022.257 |
13 feb 2024 | 3,7400 | 3,7900 | 3,6550 | 3,6600 | 3,6600 | 5.800.996 |
12 feb 2024 | 3,7000 | 3,7900 | 3,6850 | 3,7400 | 3,7400 | 9.223.300 |
09 feb 2024 | 3,6600 | 3,7200 | 3,6600 | 3,7100 | 3,7100 | 8.318.414 |
08 feb 2024 | 3,6300 | 3,6700 | 3,6100 | 3,6700 | 3,6700 | 4.908.273 |
07 feb 2024 | 3,6000 | 3,6200 | 3,5750 | 3,6100 | 3,6100 | 9.727.964 |
06 feb 2024 | 3,4800 | 3,6800 | 3,4700 | 3,5800 | 3,5800 | 11.580.184 |
05 feb 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
02 feb 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
01 feb 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
31 gen 2024 | 3,6100 | 3,6400 | 3,5700 | 3,6400 | 3,6400 | 4.444.863 |
30 gen 2024 | 3,6000 | 3,6200 | 3,5750 | 3,5900 | 3,5900 | 3.105.030 |
29 gen 2024 | 3,6000 | 3,6300 | 3,5700 | 3,5900 | 3,5900 | 2.224.793 |
25 gen 2024 | 3,5700 | 3,5900 | 3,5500 | 3,5900 | 3,5900 | 3.094.874 |
24 gen 2024 | 3,6100 | 3,6100 | 3,5550 | 3,5600 | 3,5600 | 1.910.990 |
23 gen 2024 | 3,5500 | 3,6050 | 3,5300 | 3,6000 | 3,6000 | 3.610.011 |
22 gen 2024 | 3,5100 | 3,5650 | 3,5000 | 3,5500 | 3,5500 | 2.359.377 |
19 gen 2024 | 3,5300 | 3,5500 | 3,4900 | 3,5000 | 3,5000 | 2.496.442 |
18 gen 2024 | 3,5600 | 3,5700 | 3,5000 | 3,5100 | 3,5100 | 3.479.050 |
17 gen 2024 | 3,5200 | 3,5800 | 3,5200 | 3,5700 | 3,5700 | 2.438.927 |
16 gen 2024 | 3,5800 | 3,5800 | 3,5100 | 3,5200 | 3,5200 | 2.572.823 |
15 gen 2024 | 3,5700 | 3,5700 | 3,5500 | 3,5600 | 3,5600 | 327.023 |
12 gen 2024 | 3,6000 | 3,6000 | 3,5600 | 3,5700 | 3,5700 | 3.185.238 |
11 gen 2024 | 3,6200 | 3,6500 | 3,6000 | 3,6100 | 3,6100 | 2.453.724 |
10 gen 2024 | 3,6200 | 3,6300 | 3,5900 | 3,6100 | 3,6100 | 3.193.530 |
09 gen 2024 | 3,5900 | 3,6600 | 3,5800 | 3,6200 | 3,6200 | 6.006.946 |
08 gen 2024 | 3,5000 | 3,5500 | 3,4900 | 3,5500 | 3,5500 | 3.375.181 |
05 gen 2024 | 3,4800 | 3,5100 | 3,4650 | 3,5000 | 3,5000 | 2.173.421 |
04 gen 2024 | 3,5200 | 3,5200 | 3,4700 | 3,4800 | 3,4800 | 2.155.964 |
03 gen 2024 | 3,4900 | 3,5400 | 3,4800 | 3,5200 | 3,5200 | 2.356.676 |
02 gen 2024 | 3,4900 | 3,5300 | 3,4800 | 3,5000 | 3,5000 | 1.576.777 |
29 dic 2023 | 3,5000 | 3,5050 | 3,4800 | 3,4900 | 3,4900 | 1.732.827 |
28 dic 2023 | 3,5200 | 3,5300 | 3,4700 | 3,4900 | 3,4900 | 2.278.881 |
27 dic 2023 | 3,5200 | 3,5400 | 3,4950 | 3,5000 | 3,5000 | 1.693.928 |
22 dic 2023 | 3,4800 | 3,5100 | 3,4700 | 3,4800 | 3,4800 | 1.819.378 |
21 dic 2023 | 3,5200 | 3,5600 | 3,5000 | 3,5000 | 3,5000 | 4.019.762 |
20 dic 2023 | 3,4800 | 3,5200 | 3,4600 | 3,5100 | 3,5100 | 4.638.463 |
19 dic 2023 | 3,4700 | 3,5000 | 3,4500 | 3,4800 | 3,4800 | 5.077.254 |
18 dic 2023 | 3,4800 | 3,4900 | 3,4400 | 3,4600 | 3,4600 | 3.132.007 |
15 dic 2023 | 3,4200 | 3,5300 | 3,4200 | 3,5000 | 3,5000 | 7.683.802 |
14 dic 2023 | 3,4900 | 3,5000 | 3,4650 | 3,4700 | 3,4700 | 4.778.606 |
14 dic 2023 | 0.11 Dividendo |
13 dic 2023 | 3,6000 | 3,6100 | 3,5700 | 3,5800 | 3,4700 | 4.223.049 |
12 dic 2023 | 3,6000 | 3,6100 | 3,5750 | 3,5900 | 3,4797 | 3.433.113 |
11 dic 2023 | 3,5900 | 3,6100 | 3,5800 | 3,5800 | 3,4700 | 3.533.758 |
08 dic 2023 | 3,5500 | 3,5900 | 3,5400 | 3,5800 | 3,4700 | 3.828.201 |
*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...