Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 4,9560 | 4,9560 | 4,9520 | 4,9520 | 4,9520 | - |
27 mar 2024 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | 4,9700 | - |
26 mar 2024 | 4,9800 | 4,9810 | 4,9800 | 4,9810 | 4,9810 | 9 |
25 mar 2024 | 5,0220 | 5,0220 | 5,0200 | 5,0200 | 5,0200 | 100 |
22 mar 2024 | 4,9610 | 4,9610 | 4,9610 | 4,9610 | 4,9610 | - |
21 mar 2024 | 5,0620 | 5,0620 | 5,0620 | 5,0620 | 5,0620 | - |
20 mar 2024 | 5,1840 | 5,1840 | 5,1840 | 5,1840 | 5,1840 | - |
19 mar 2024 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | 1.000 |
18 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
15 mar 2024 | 5,0960 | 5,0960 | 5,0960 | 5,0960 | 5,0960 | - |
14 mar 2024 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | - |
13 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
12 mar 2024 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | 5,2300 | - |
11 mar 2024 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | - |
08 mar 2024 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | - |
07 mar 2024 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | - |
06 mar 2024 | 5,1260 | 5,1260 | 5,1260 | 5,1260 | 5,1260 | - |
05 mar 2024 | 5,0860 | 5,0860 | 5,0860 | 5,0860 | 5,0860 | - |
04 mar 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
01 mar 2024 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | - |
29 feb 2024 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
28 feb 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
27 feb 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
26 feb 2024 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | - |
23 feb 2024 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
22 feb 2024 | 5,0460 | 5,0460 | 5,0460 | 5,0460 | 5,0460 | - |
21 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
21 feb 2024 | 0.26 Dividendo |
20 feb 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 4,8900 | - |
19 feb 2024 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 4,9565 | - |
16 feb 2024 | 5,1800 | 5,1800 | 5,1800 | 5,1800 | 4,9185 | - |
15 feb 2024 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 4,8045 | - |
14 feb 2024 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 4,9090 | - |
13 feb 2024 | 5,2540 | 5,2540 | 5,2540 | 5,2540 | 4,9887 | - |
12 feb 2024 | 5,1920 | 5,1920 | 5,1920 | 5,1920 | 4,9299 | - |
09 feb 2024 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 4,8615 | - |
08 feb 2024 | 5,2680 | 5,2680 | 5,2680 | 5,2680 | 5,0020 | - |
07 feb 2024 | 4,8030 | 4,8030 | 4,8030 | 4,8030 | 4,5605 | - |
06 feb 2024 | 4,7020 | 4,7020 | 4,7020 | 4,7020 | 4,4646 | - |
05 feb 2024 | 4,7760 | 4,7760 | 4,7760 | 4,7760 | 4,5349 | - |
02 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,6716 | - |
01 feb 2024 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 4,8805 | - |
31 gen 2024 | 5,2320 | 5,2360 | 5,2320 | 5,2360 | 4,9717 | - |
30 gen 2024 | 5,2800 | 5,2800 | 5,2800 | 5,2800 | 5,0134 | - |
29 gen 2024 | 5,2900 | 5,2900 | 5,2900 | 5,2900 | 5,0229 | - |
26 gen 2024 | 5,3120 | 5,3120 | 5,3120 | 5,3120 | 5,0438 | - |
25 gen 2024 | 5,2700 | 5,2700 | 5,2700 | 5,2700 | 5,0039 | - |
24 gen 2024 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | 4,9755 | - |
23 gen 2024 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | 4,9755 | - |
22 gen 2024 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 4,8805 | - |
19 gen 2024 | 5,2280 | 5,2280 | 5,2280 | 5,2280 | 4,9641 | - |
18 gen 2024 | 5,2360 | 5,2360 | 5,2340 | 5,2340 | 4,9698 | - |
17 gen 2024 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 5,0514 | 1.000 |
16 gen 2024 | 5,3520 | 5,3520 | 5,3520 | 5,3520 | 5,0818 | - |
15 gen 2024 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,1843 | - |
12 gen 2024 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,1843 | - |
11 gen 2024 | 5,6200 | 5,6200 | 5,6200 | 5,6200 | 5,3363 | - |
10 gen 2024 | 5,6900 | 5,6900 | 5,6900 | 5,6900 | 5,4027 | - |
09 gen 2024 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 5,4882 | - |
08 gen 2024 | 5,7880 | 5,7880 | 5,7880 | 5,7880 | 5,4958 | - |
05 gen 2024 | 5,8580 | 5,8580 | 5,8580 | 5,8580 | 5,5623 | - |
04 gen 2024 | 5,9140 | 5,9140 | 5,9140 | 5,9140 | 5,6154 | - |
03 gen 2024 | 5,9200 | 5,9200 | 5,9080 | 5,9080 | 5,6097 | - |
02 gen 2024 | 5,9840 | 5,9840 | 5,9840 | 5,9840 | 5,6819 | - |
29 dic 2023 | 5,7920 | 5,7920 | 5,7920 | 5,7920 | 5,4996 | - |
28 dic 2023 | 5,7700 | 5,7700 | 5,7700 | 5,7700 | 5,4787 | - |
27 dic 2023 | 5,7600 | 5,7600 | 5,7600 | 5,7600 | 5,4692 | - |
22 dic 2023 | 5,6800 | 5,6800 | 5,6800 | 5,6800 | 5,3932 | - |
21 dic 2023 | 5,7300 | 5,7300 | 5,7300 | 5,7300 | 5,4407 | - |
20 dic 2023 | 5,6020 | 5,7020 | 5,6020 | 5,7020 | 5,4141 | 178 |
19 dic 2023 | 5,5400 | 5,5400 | 5,4760 | 5,4760 | 5,1995 | - |
18 dic 2023 | 5,5700 | 5,5700 | 5,5700 | 5,5700 | 5,2888 | 1.000 |
15 dic 2023 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,2698 | - |
14 dic 2023 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 5,5072 | - |
13 dic 2023 | 5,7160 | 5,7160 | 5,7140 | 5,7140 | 5,4255 | - |
12 dic 2023 | 5,8220 | 5,8220 | 5,8220 | 5,8220 | 5,5281 | - |
11 dic 2023 | 5,8120 | 5,8120 | 5,8120 | 5,8120 | 5,5186 | - |
08 dic 2023 | 5,8740 | 5,8740 | 5,8740 | 5,8740 | 5,5774 | - |
07 dic 2023 | 5,6500 | 5,7200 | 5,6500 | 5,7200 | 5,4312 | 1.000 |
06 dic 2023 | 5,4620 | 5,4620 | 5,4620 | 5,4620 | 5,1862 | - |
05 dic 2023 | 5,3880 | 5,3880 | 5,3880 | 5,3880 | 5,1160 | - |
04 dic 2023 | 5,5800 | 5,5800 | 5,5800 | 5,5800 | 5,2983 | 1.000 |
01 dic 2023 | 5,6680 | 5,6680 | 5,6680 | 5,6680 | 5,3818 | - |
30 nov 2023 | 5,6860 | 5,6860 | 5,6860 | 5,6860 | 5,3989 | - |
29 nov 2023 | 5,8000 | 5,8020 | 5,8000 | 5,8020 | 5,5091 | 85 |
28 nov 2023 | 5,8900 | 5,8900 | 5,8900 | 5,8900 | 5,5926 | - |
27 nov 2023 | 5,8900 | 5,8900 | 5,8900 | 5,8900 | 5,5926 | - |
24 nov 2023 | 5,9400 | 5,9400 | 5,9400 | 5,9400 | 5,6401 | - |
23 nov 2023 | 5,9200 | 5,9200 | 5,9200 | 5,9200 | 5,6211 | - |
22 nov 2023 | 6,0460 | 6,1000 | 6,0460 | 6,1000 | 5,7920 | - |
21 nov 2023 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | 5,7920 | - |
20 nov 2023 | 6,1800 | 6,1800 | 6,1800 | 6,1800 | 5,8680 | - |
17 nov 2023 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 5,8870 | - |
16 nov 2023 | 6,2100 | 6,2100 | 6,2100 | 6,2100 | 5,8965 | - |
15 nov 2023 | 6,2600 | 6,2600 | 6,2600 | 6,2600 | 5,9440 | - |
14 nov 2023 | 6,2200 | 6,2200 | 6,1980 | 6,1980 | 5,8851 | - |
13 nov 2023 | 6,1600 | 6,1600 | 6,1600 | 6,1600 | 5,8490 | - |
10 nov 2023 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 5,9345 | - |
09 nov 2023 | 6,2800 | 6,2800 | 6,2800 | 6,2800 | 5,9630 | - |
08 nov 2023 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | 6,0294 | - |
*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...