Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 giu 2022 | 3,5200 | 3,5400 | 3,4800 | 3,4800 | 3,4800 | 4.596 |
29 giu 2022 | 3,5000 | 3,5600 | 3,5000 | 3,5500 | 3,5500 | 1.250 |
28 giu 2022 | 3,4800 | 3,5700 | 3,4800 | 3,5200 | 3,5200 | 3.650 |
27 giu 2022 | 3,4500 | 3,6400 | 3,4200 | 3,5400 | 3,5400 | 8.591 |
24 giu 2022 | 3,5800 | 3,5800 | 3,4100 | 3,4800 | 3,4800 | 6.801 |
23 giu 2022 | 3,5600 | 3,6000 | 3,5500 | 3,6000 | 3,6000 | 3.220 |
22 giu 2022 | 3,5400 | 3,6300 | 3,3400 | 3,5900 | 3,5900 | 9.575 |
21 giu 2022 | 3,5600 | 3,6200 | 3,5600 | 3,5600 | 3,5600 | 1.800 |
20 giu 2022 | 3,5200 | 3,6000 | 3,4600 | 3,6000 | 3,6000 | 3.125 |
17 giu 2022 | 3,5600 | 3,5800 | 3,5200 | 3,5200 | 3,5200 | 5.289 |
16 giu 2022 | 3,6400 | 3,7000 | 3,5600 | 3,5600 | 3,5600 | 4.965 |
15 giu 2022 | 3,7400 | 3,8600 | 3,7400 | 3,7400 | 3,7400 | 1.010 |
14 giu 2022 | 3,6200 | 3,6200 | 3,5400 | 3,6000 | 3,6000 | 2.600 |
13 giu 2022 | 3,5800 | 3,7600 | 3,3800 | 3,6000 | 3,6000 | 4.630 |
10 giu 2022 | 3,7500 | 3,7500 | 3,6600 | 3,6600 | 3,6600 | 3.100 |
09 giu 2022 | 3,9000 | 3,9000 | 3,7500 | 3,7500 | 3,7500 | 5.820 |
08 giu 2022 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
07 giu 2022 | 3,8100 | 3,8500 | 3,7800 | 3,7800 | 3,7800 | 2.534 |
06 giu 2022 | 3,8300 | 3,8400 | 3,8300 | 3,8400 | 3,8400 | 2.500 |
03 giu 2022 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
02 giu 2022 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
01 giu 2022 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
31 mag 2022 | 3,8200 | 3,8400 | 3,8200 | 3,8400 | 3,8400 | 437 |
30 mag 2022 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 249 |
27 mag 2022 | 3,8800 | 3,9000 | 3,8000 | 3,8000 | 3,8000 | 1.512 |
26 mag 2022 | 3,8500 | 3,8500 | 3,8400 | 3,8400 | 3,8400 | 1.629 |
25 mag 2022 | 3,8400 | 3,8400 | 3,7500 | 3,8400 | 3,8400 | 1.051 |
24 mag 2022 | 3,8400 | 3,8400 | 3,8200 | 3,8200 | 3,8200 | 957 |
23 mag 2022 | 3,8400 | 3,8400 | 3,8100 | 3,8100 | 3,8100 | 400 |
20 mag 2022 | 3,8200 | 3,8600 | 3,8000 | 3,8500 | 3,8500 | 2.750 |
19 mag 2022 | 3,8300 | 3,8900 | 3,8200 | 3,8900 | 3,8900 | 1.022 |
18 mag 2022 | 3,9300 | 3,9300 | 3,9000 | 3,9000 | 3,9000 | 122 |
17 mag 2022 | 3,8800 | 3,8800 | 3,8600 | 3,8600 | 3,8600 | 9.464 |
16 mag 2022 | 3,8000 | 3,8600 | 3,8000 | 3,8600 | 3,8600 | 3.224 |
16 mag 2022 | 0.14 Dividendo |
13 mag 2022 | 3,7700 | 3,8500 | 3,7500 | 3,7600 | 3,6200 | 2.842 |
12 mag 2022 | 3,7500 | 3,8500 | 3,7500 | 3,7500 | 3,6104 | 2.738 |
11 mag 2022 | 3,7400 | 3,8300 | 3,7400 | 3,7500 | 3,6104 | 2.264 |
10 mag 2022 | 3,8100 | 3,8100 | 3,8000 | 3,8000 | 3,6585 | 300 |
09 mag 2022 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,6585 | 767 |
06 mag 2022 | 3,7800 | 3,8600 | 3,7700 | 3,7700 | 3,6296 | 1.224 |
05 mag 2022 | 3,9100 | 3,9100 | 3,8200 | 3,8200 | 3,6778 | 516 |
04 mag 2022 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,7644 | 78 |
03 mag 2022 | 3,8400 | 3,9000 | 3,7800 | 3,9000 | 3,7548 | 3.031 |
02 mag 2022 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,7644 | 256 |
29 apr 2022 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,7452 | - |
28 apr 2022 | 3,8100 | 3,8900 | 3,8100 | 3,8900 | 3,7452 | 169 |
27 apr 2022 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,6681 | 1.200 |
26 apr 2022 | 3,8900 | 3,8900 | 3,8200 | 3,8200 | 3,6778 | 481 |
25 apr 2022 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,6681 | 400 |
22 apr 2022 | 3,8400 | 3,8400 | 3,8100 | 3,8100 | 3,6681 | 320 |
21 apr 2022 | 3,8100 | 3,8800 | 3,8100 | 3,8800 | 3,7355 | 1.350 |
20 apr 2022 | 3,8500 | 3,8500 | 3,8100 | 3,8100 | 3,6681 | 265 |
19 apr 2022 | 3,8700 | 3,8700 | 3,7700 | 3,8700 | 3,7259 | 9.001 |
14 apr 2022 | 3,8600 | 3,8700 | 3,8600 | 3,8700 | 3,7259 | 2.500 |
13 apr 2022 | 3,7900 | 3,8400 | 3,7900 | 3,8400 | 3,6970 | 1.332 |
12 apr 2022 | 3,8600 | 3,8600 | 3,8600 | 3,8600 | 3,7163 | 1.166 |
11 apr 2022 | 3,7500 | 3,8200 | 3,7300 | 3,8200 | 3,6778 | 8.627 |
08 apr 2022 | 3,7800 | 3,8700 | 3,6900 | 3,8300 | 3,6874 | 3.850 |
07 apr 2022 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,6970 | 1.252 |
06 apr 2022 | 3,8800 | 3,8800 | 3,8400 | 3,8400 | 3,6970 | 3.053 |
05 apr 2022 | 3,9100 | 3,9900 | 3,8700 | 3,9600 | 3,8126 | 6.812 |
04 apr 2022 | 3,9200 | 3,9900 | 3,8200 | 3,9900 | 3,8414 | 4.800 |
01 apr 2022 | 3,9200 | 4,0000 | 3,9200 | 4,0000 | 3,8511 | 1.680 |
31 mar 2022 | 4,0300 | 4,0300 | 3,9500 | 4,0000 | 3,8511 | 2.050 |
30 mar 2022 | 3,9600 | 3,9600 | 3,9400 | 3,9500 | 3,8029 | 2.889 |
29 mar 2022 | 3,9300 | 4,1000 | 3,9300 | 4,0000 | 3,8511 | 5.210 |
28 mar 2022 | 3,9600 | 3,9800 | 3,9000 | 3,9600 | 3,8126 | 5.530 |
25 mar 2022 | 4,0000 | 4,0000 | 3,9700 | 4,0000 | 3,8511 | 1.920 |
24 mar 2022 | 4,0000 | 4,0200 | 4,0000 | 4,0000 | 3,8511 | 11.790 |
23 mar 2022 | 4,0600 | 4,1000 | 4,0400 | 4,1000 | 3,9473 | 4.725 |
22 mar 2022 | 4,0300 | 4,1000 | 3,8800 | 4,1000 | 3,9473 | 17.477 |
21 mar 2022 | 4,0500 | 4,1200 | 4,0500 | 4,0800 | 3,9281 | 5.055 |
18 mar 2022 | 4,0200 | 4,0200 | 3,9600 | 4,0000 | 3,8511 | 8.053 |
17 mar 2022 | 3,8000 | 4,2900 | 3,8000 | 3,9900 | 3,8414 | 80.725 |
16 mar 2022 | 3,7000 | 4,0000 | 3,5500 | 4,0000 | 3,8511 | 66.796 |
15 mar 2022 | 3,4200 | 3,7600 | 3,4200 | 3,6300 | 3,4948 | 32.492 |
14 mar 2022 | 3,3400 | 3,4000 | 3,3300 | 3,3300 | 3,2060 | 22.070 |
11 mar 2022 | 3,3400 | 3,3700 | 3,3000 | 3,3400 | 3,2156 | 28.149 |
10 mar 2022 | 3,4200 | 3,4200 | 3,3400 | 3,3800 | 3,2541 | 8.787 |
09 mar 2022 | 3,5400 | 3,5500 | 3,4800 | 3,5000 | 3,3697 | 8.859 |
08 mar 2022 | 3,4600 | 3,5000 | 3,3800 | 3,5000 | 3,3697 | 2.970 |
07 mar 2022 | 3,3600 | 3,5400 | 3,1700 | 3,4000 | 3,2734 | 14.846 |
04 mar 2022 | 3,7200 | 3,7200 | 3,4000 | 3,5000 | 3,3697 | 23.026 |
03 mar 2022 | 3,8600 | 3,9200 | 3,6400 | 3,7000 | 3,5622 | 16.752 |
02 mar 2022 | 3,9000 | 3,9000 | 3,8300 | 3,8400 | 3,6970 | 3.443 |
01 mar 2022 | 3,9100 | 3,9100 | 3,8900 | 3,8900 | 3,7452 | 5.070 |
28 feb 2022 | 3,9300 | 3,9300 | 3,8000 | 3,9200 | 3,7740 | 10.488 |
25 feb 2022 | 3,8600 | 4,0800 | 3,8600 | 3,8800 | 3,7355 | 12.666 |
24 feb 2022 | 3,9200 | 3,9300 | 3,8000 | 3,8500 | 3,7066 | 24.472 |
23 feb 2022 | 4,1000 | 4,1400 | 4,0600 | 4,0600 | 3,9088 | 26.861 |
22 feb 2022 | 3,9800 | 4,2400 | 3,9600 | 4,1800 | 4,0244 | 15.675 |
21 feb 2022 | 4,1400 | 4,1500 | 3,9300 | 3,9900 | 3,8414 | 13.064 |
18 feb 2022 | 4,1500 | 4,1500 | 4,1400 | 4,1400 | 3,9859 | 1.393 |
17 feb 2022 | 4,1400 | 4,1600 | 4,1300 | 4,1300 | 3,9762 | 1.899 |
16 feb 2022 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 3,9955 | 1.500 |
15 feb 2022 | 4,0400 | 4,1500 | 4,0400 | 4,1000 | 3,9473 | 2.650 |
14 feb 2022 | 4,1200 | 4,1200 | 3,9500 | 4,0400 | 3,8896 | 9.295 |
11 feb 2022 | 4,1700 | 4,1800 | 4,1700 | 4,1800 | 4,0244 | 300 |
10 feb 2022 | 4,1900 | 4,2300 | 4,1600 | 4,1800 | 4,0244 | 4.545 |
*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...