Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 3,4590 | 3,4660 | 3,4185 | 3,4265 | 3,4265 | 115.745 |
02 mag 2024 | 3,4735 | 3,4800 | 3,4100 | 3,4100 | 3,4100 | 157.475 |
30 apr 2024 | 3,4295 | 3,4295 | 3,3955 | 3,4030 | 3,4030 | 78.876 |
29 apr 2024 | 3,4180 | 3,4510 | 3,4180 | 3,4405 | 3,4405 | 132.016 |
26 apr 2024 | 3,4255 | 3,4440 | 3,4130 | 3,4300 | 3,4300 | 87.608 |
25 apr 2024 | 3,4060 | 3,4100 | 3,3540 | 3,3930 | 3,3930 | 96.508 |
24 apr 2024 | 3,4650 | 3,4655 | 3,3980 | 3,4165 | 3,4165 | 207.420 |
23 apr 2024 | 3,4805 | 3,5035 | 3,3575 | 3,4180 | 3,4180 | 374.980 |
22 apr 2024 | 3,3090 | 3,4760 | 3,3090 | 3,4630 | 3,4630 | 387.196 |
22 apr 2024 | 0.04 Dividendo |
19 apr 2024 | 3,2630 | 3,3285 | 3,2220 | 3,3235 | 3,2835 | 197.130 |
18 apr 2024 | 3,0660 | 3,2250 | 3,0465 | 3,2105 | 3,1719 | 486.662 |
17 apr 2024 | 3,1645 | 3,1935 | 3,1435 | 3,1460 | 3,1081 | 121.384 |
16 apr 2024 | 3,1600 | 3,1960 | 3,1185 | 3,1600 | 3,1220 | 171.457 |
15 apr 2024 | 3,1710 | 3,2055 | 3,1540 | 3,1610 | 3,1230 | 240.619 |
12 apr 2024 | 3,1980 | 3,2200 | 3,1650 | 3,1700 | 3,1318 | 91.523 |
11 apr 2024 | 3,1980 | 3,2430 | 3,1510 | 3,1955 | 3,1570 | 192.003 |
10 apr 2024 | 3,2365 | 3,3020 | 3,1830 | 3,1925 | 3,1541 | 263.394 |
09 apr 2024 | 3,1860 | 3,2400 | 3,1735 | 3,2260 | 3,1872 | 168.593 |
08 apr 2024 | 3,1890 | 3,2385 | 3,1820 | 3,2235 | 3,1847 | 173.818 |
05 apr 2024 | 3,2785 | 3,2785 | 3,2000 | 3,2200 | 3,1812 | 229.905 |
04 apr 2024 | 3,2815 | 3,3210 | 3,2815 | 3,3035 | 3,2637 | 66.658 |
03 apr 2024 | 3,2560 | 3,2845 | 3,2510 | 3,2760 | 3,2366 | 71.427 |
02 apr 2024 | 3,2680 | 3,3300 | 3,2385 | 3,2570 | 3,2178 | 208.662 |
28 mar 2024 | 3,3240 | 3,3340 | 3,2805 | 3,3015 | 3,2618 | 177.585 |
27 mar 2024 | 3,2970 | 3,3400 | 3,2720 | 3,3355 | 3,2954 | 133.142 |
26 mar 2024 | 3,2505 | 3,2850 | 3,1900 | 3,2850 | 3,2455 | 108.631 |
25 mar 2024 | 3,3045 | 3,3215 | 3,2355 | 3,2565 | 3,2173 | 100.853 |
22 mar 2024 | 3,2865 | 3,3075 | 3,2770 | 3,2970 | 3,2573 | 159.893 |
21 mar 2024 | 3,2750 | 3,3040 | 3,2730 | 3,3000 | 3,2603 | 82.909 |
20 mar 2024 | 3,2350 | 3,2565 | 3,2115 | 3,2565 | 3,2173 | 92.921 |
19 mar 2024 | 3,2270 | 3,2420 | 3,1790 | 3,2420 | 3,2030 | 170.513 |
18 mar 2024 | 3,3685 | 3,3840 | 3,2220 | 3,2415 | 3,2025 | 268.965 |
15 mar 2024 | 3,3685 | 3,4380 | 3,3545 | 3,3600 | 3,3196 | 134.820 |
14 mar 2024 | 3,3500 | 3,3840 | 3,3350 | 3,3615 | 3,3210 | 96.065 |
13 mar 2024 | 3,3345 | 3,3410 | 3,2940 | 3,3200 | 3,2800 | 63.633 |
12 mar 2024 | 3,3165 | 3,3550 | 3,3045 | 3,3550 | 3,3146 | 81.725 |
11 mar 2024 | 3,3010 | 3,3265 | 3,2810 | 3,3170 | 3,2771 | 67.532 |
08 mar 2024 | 3,3560 | 3,3560 | 3,3000 | 3,3215 | 3,2815 | 64.443 |
07 mar 2024 | 3,3175 | 3,3980 | 3,3020 | 3,3570 | 3,3166 | 114.361 |
06 mar 2024 | 3,2435 | 3,3385 | 3,2390 | 3,3300 | 3,2899 | 159.518 |
05 mar 2024 | 3,3105 | 3,3200 | 3,2785 | 3,2935 | 3,2539 | 71.022 |
04 mar 2024 | 3,2840 | 3,3250 | 3,2785 | 3,3185 | 3,2786 | 58.547 |
01 mar 2024 | 3,2520 | 3,2705 | 3,2370 | 3,2705 | 3,2311 | 109.227 |
29 feb 2024 | 3,2890 | 3,3300 | 3,2455 | 3,2735 | 3,2341 | 147.088 |
28 feb 2024 | 3,2830 | 3,3225 | 3,2570 | 3,2860 | 3,2465 | 105.703 |
27 feb 2024 | 3,2155 | 3,2595 | 3,2155 | 3,2595 | 3,2203 | 76.003 |
26 feb 2024 | 3,2595 | 3,2640 | 3,2200 | 3,2425 | 3,2035 | 35.808 |
23 feb 2024 | 3,2735 | 3,2855 | 3,2590 | 3,2800 | 3,2405 | 69.587 |
22 feb 2024 | 3,2730 | 3,2870 | 3,2490 | 3,2565 | 3,2173 | 145.916 |
21 feb 2024 | 3,2435 | 3,3270 | 3,2180 | 3,2605 | 3,2213 | 301.046 |
20 feb 2024 | 3,2785 | 3,2800 | 3,2290 | 3,2480 | 3,2089 | 195.641 |
19 feb 2024 | 3,2745 | 3,2745 | 3,2465 | 3,2525 | 3,2134 | 35.203 |
16 feb 2024 | 3,2680 | 3,2965 | 3,2500 | 3,2965 | 3,2568 | 122.483 |
15 feb 2024 | 3,2395 | 3,2815 | 3,2345 | 3,2800 | 3,2405 | 121.038 |
14 feb 2024 | 3,2675 | 3,2675 | 3,2345 | 3,2570 | 3,2178 | 76.611 |
13 feb 2024 | 3,3575 | 3,3575 | 3,2700 | 3,2965 | 3,2568 | 55.200 |
12 feb 2024 | 3,3380 | 3,3685 | 3,3120 | 3,3685 | 3,3280 | 119.949 |
09 feb 2024 | 3,3785 | 3,4335 | 3,3235 | 3,3260 | 3,2860 | 202.354 |
08 feb 2024 | 3,3000 | 3,3895 | 3,2755 | 3,3735 | 3,3329 | 153.912 |
07 feb 2024 | 3,3155 | 3,3155 | 3,2800 | 3,3040 | 3,2642 | 99.070 |
06 feb 2024 | 3,3450 | 3,3515 | 3,3000 | 3,3350 | 3,2949 | 48.877 |
05 feb 2024 | 3,3150 | 3,3535 | 3,3150 | 3,3455 | 3,3052 | 102.512 |
02 feb 2024 | 3,3260 | 3,3260 | 3,2985 | 3,3120 | 3,2721 | 43.887 |
01 feb 2024 | 3,3750 | 3,3915 | 3,3140 | 3,3340 | 3,2939 | 131.327 |
31 gen 2024 | 3,3875 | 3,4070 | 3,3075 | 3,3095 | 3,2697 | 163.243 |
30 gen 2024 | 3,5415 | 3,5560 | 3,4095 | 3,4095 | 3,3685 | 223.127 |
29 gen 2024 | 3,4905 | 3,5450 | 3,4650 | 3,5450 | 3,5023 | 277.647 |
29 gen 2024 | 0.03 Dividendo |
26 gen 2024 | 3,4290 | 3,5305 | 3,4145 | 3,5280 | 3,4559 | 571.612 |
25 gen 2024 | 3,3040 | 3,5155 | 3,2985 | 3,4955 | 3,4241 | 1.093.915 |
24 gen 2024 | 3,1895 | 3,1980 | 3,1400 | 3,1545 | 3,0900 | 131.751 |
23 gen 2024 | 3,0635 | 3,2040 | 3,0430 | 3,1535 | 3,0891 | 239.572 |
22 gen 2024 | 3,1380 | 3,1500 | 3,0725 | 3,1105 | 3,0469 | 169.587 |
19 gen 2024 | 3,1155 | 3,1400 | 3,0995 | 3,1035 | 3,0401 | 240.552 |
18 gen 2024 | 3,1745 | 3,2050 | 3,1745 | 3,2050 | 3,1395 | 164.155 |
17 gen 2024 | 3,2125 | 3,2370 | 3,1615 | 3,1805 | 3,1155 | 137.295 |
16 gen 2024 | 3,2235 | 3,2720 | 3,2000 | 3,2320 | 3,1659 | 231.235 |
15 gen 2024 | 3,2130 | 3,2710 | 3,2115 | 3,2710 | 3,2042 | 92.980 |
12 gen 2024 | 3,1910 | 3,2310 | 3,1905 | 3,2265 | 3,1606 | 197.036 |
11 gen 2024 | 3,2065 | 3,2340 | 3,1800 | 3,1895 | 3,1243 | 170.465 |
10 gen 2024 | 3,1760 | 3,1975 | 3,1760 | 3,1890 | 3,1238 | 132.762 |
09 gen 2024 | 3,2880 | 3,2885 | 3,1780 | 3,2060 | 3,1405 | 255.517 |
08 gen 2024 | 3,1680 | 3,2270 | 3,1640 | 3,2225 | 3,1566 | 171.991 |
05 gen 2024 | 3,1550 | 3,1975 | 3,1465 | 3,1800 | 3,1150 | 118.132 |
04 gen 2024 | 3,1330 | 3,1710 | 3,1330 | 3,1610 | 3,0964 | 70.429 |
03 gen 2024 | 3,1590 | 3,1725 | 3,0950 | 3,1105 | 3,0469 | 186.715 |
02 gen 2024 | 3,0235 | 3,1530 | 3,0190 | 3,1400 | 3,0758 | 277.730 |
29 dic 2023 | 3,0590 | 3,0890 | 3,0585 | 3,0695 | 3,0068 | 33.712 |
28 dic 2023 | 3,0735 | 3,0775 | 3,0365 | 3,0775 | 3,0146 | 107.515 |
27 dic 2023 | 3,0750 | 3,1070 | 3,0745 | 3,0745 | 3,0117 | 199.957 |
22 dic 2023 | 3,0180 | 3,0970 | 3,0180 | 3,0955 | 3,0322 | 228.093 |
21 dic 2023 | 3,0260 | 3,0260 | 2,9550 | 3,0025 | 2,9411 | 202.388 |
20 dic 2023 | 3,0400 | 3,0615 | 3,0180 | 3,0350 | 2,9730 | 66.756 |
19 dic 2023 | 3,0000 | 3,0500 | 3,0000 | 3,0320 | 2,9700 | 107.642 |
18 dic 2023 | 2,9935 | 3,0235 | 2,9630 | 2,9815 | 2,9206 | 349.174 |
15 dic 2023 | 3,0390 | 3,0770 | 2,9900 | 3,0040 | 2,9426 | 123.256 |
14 dic 2023 | 3,0070 | 3,0880 | 2,9870 | 3,0730 | 3,0102 | 178.647 |
13 dic 2023 | 2,9820 | 2,9970 | 2,9620 | 2,9620 | 2,9015 | 193.752 |
12 dic 2023 | 2,8820 | 3,0320 | 2,8705 | 2,9935 | 2,9323 | 335.524 |
*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...