Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 3,8300 | 3,8500 | 3,7900 | 3,8400 | 3,8400 | 9.575.100 |
25 lug 2024 | 3,7500 | 3,8600 | 3,7300 | 3,8300 | 3,8300 | 14.351.500 |
24 lug 2024 | 3,6700 | 3,7000 | 3,6600 | 3,6700 | 3,6700 | 9.928.200 |
23 lug 2024 | 3,7000 | 3,7300 | 3,6900 | 3,7100 | 3,7100 | 8.792.600 |
23 lug 2024 | 0.033 Dividendo |
22 lug 2024 | 3,7800 | 3,7900 | 3,7400 | 3,7400 | 3,7070 | 15.281.400 |
19 lug 2024 | 3,6300 | 3,6700 | 3,6100 | 3,6500 | 3,6178 | 11.352.900 |
18 lug 2024 | 3,7300 | 3,7300 | 3,6000 | 3,6200 | 3,5881 | 37.723.700 |
17 lug 2024 | 3,8800 | 3,9400 | 3,8500 | 3,9000 | 3,8656 | 18.551.200 |
16 lug 2024 | 3,8400 | 3,8900 | 3,8300 | 3,8800 | 3,8458 | 16.791.100 |
15 lug 2024 | 3,9800 | 3,9800 | 3,9100 | 3,9200 | 3,8854 | 15.155.100 |
12 lug 2024 | 3,9600 | 4,0200 | 3,9600 | 3,9900 | 3,9548 | 12.466.200 |
11 lug 2024 | 3,9400 | 3,9600 | 3,8900 | 3,9400 | 3,9052 | 15.890.300 |
10 lug 2024 | 3,9200 | 3,9600 | 3,8900 | 3,9600 | 3,9251 | 15.670.900 |
09 lug 2024 | 3,8500 | 3,8800 | 3,8400 | 3,8600 | 3,8259 | 14.441.200 |
08 lug 2024 | 3,9200 | 3,9500 | 3,8900 | 3,8900 | 3,8557 | 12.296.200 |
05 lug 2024 | 3,9100 | 3,9200 | 3,8500 | 3,9000 | 3,8656 | 11.031.400 |
03 lug 2024 | 3,9100 | 3,9200 | 3,8500 | 3,8500 | 3,8160 | 7.865.000 |
02 lug 2024 | 3,8800 | 3,8900 | 3,8400 | 3,8900 | 3,8557 | 9.675.400 |
01 lug 2024 | 3,8900 | 3,9500 | 3,8700 | 3,8900 | 3,8557 | 18.371.500 |
28 giu 2024 | 3,7400 | 3,8100 | 3,7300 | 3,7800 | 3,7466 | 20.248.600 |
27 giu 2024 | 3,7300 | 3,7500 | 3,7200 | 3,7300 | 3,6971 | 9.390.600 |
26 giu 2024 | 3,6900 | 3,7000 | 3,6500 | 3,6700 | 3,6376 | 15.484.200 |
25 giu 2024 | 3,7200 | 3,7500 | 3,7000 | 3,7300 | 3,6971 | 10.829.000 |
24 giu 2024 | 3,7900 | 3,8000 | 3,7100 | 3,7300 | 3,6971 | 14.016.300 |
21 giu 2024 | 3,6500 | 3,7100 | 3,6500 | 3,6800 | 3,6475 | 5.899.200 |
20 giu 2024 | 3,6400 | 3,7400 | 3,6400 | 3,6600 | 3,6277 | 12.722.600 |
18 giu 2024 | 3,6700 | 3,7200 | 3,6700 | 3,6800 | 3,6475 | 10.340.400 |
17 giu 2024 | 3,6300 | 3,6900 | 3,6200 | 3,6900 | 3,6574 | 8.909.500 |
14 giu 2024 | 3,6100 | 3,6400 | 3,5700 | 3,6200 | 3,5881 | 11.197.900 |
13 giu 2024 | 3,7900 | 3,8000 | 3,6900 | 3,7100 | 3,6773 | 13.180.400 |
12 giu 2024 | 3,8300 | 3,8600 | 3,8100 | 3,8100 | 3,7764 | 11.067.100 |
11 giu 2024 | 3,8100 | 3,8200 | 3,7800 | 3,8000 | 3,7665 | 7.395.600 |
10 giu 2024 | 3,8600 | 3,8800 | 3,8400 | 3,8400 | 3,8061 | 11.273.900 |
07 giu 2024 | 3,9200 | 3,9500 | 3,9000 | 3,9100 | 3,8755 | 11.087.600 |
06 giu 2024 | 3,9100 | 3,9500 | 3,9100 | 3,9500 | 3,9151 | 10.245.900 |
05 giu 2024 | 3,9500 | 3,9800 | 3,9300 | 3,9800 | 3,9449 | 10.623.000 |
04 giu 2024 | 3,9100 | 3,9400 | 3,9000 | 3,9400 | 3,9052 | 7.530.000 |
03 giu 2024 | 3,9600 | 3,9600 | 3,9000 | 3,9500 | 3,9151 | 11.084.400 |
31 mag 2024 | 3,8500 | 3,9100 | 3,8400 | 3,9000 | 3,8656 | 9.146.800 |
30 mag 2024 | 3,8300 | 3,8600 | 3,8200 | 3,8500 | 3,8160 | 12.718.600 |
29 mag 2024 | 3,7600 | 3,7900 | 3,7300 | 3,7600 | 3,7268 | 17.329.900 |
28 mag 2024 | 3,8600 | 3,8800 | 3,8400 | 3,8700 | 3,8359 | 10.919.200 |
24 mag 2024 | 3,8300 | 3,8600 | 3,8200 | 3,8500 | 3,8160 | 5.752.600 |
23 mag 2024 | 3,9100 | 3,9200 | 3,8500 | 3,8500 | 3,8160 | 11.978.500 |
22 mag 2024 | 3,8900 | 3,9600 | 3,8800 | 3,9500 | 3,9151 | 13.216.500 |
21 mag 2024 | 3,8100 | 3,8500 | 3,7900 | 3,8400 | 3,8061 | 11.072.100 |
20 mag 2024 | 3,8700 | 3,8700 | 3,8100 | 3,8100 | 3,7764 | 12.029.500 |
17 mag 2024 | 3,9000 | 3,9300 | 3,8800 | 3,9100 | 3,8755 | 7.002.000 |
16 mag 2024 | 3,8600 | 3,9200 | 3,8500 | 3,8800 | 3,8458 | 15.250.300 |
15 mag 2024 | 3,8800 | 3,8900 | 3,8200 | 3,8700 | 3,8359 | 22.161.300 |
14 mag 2024 | 4,0100 | 4,0200 | 3,8900 | 3,9300 | 3,8953 | 30.928.900 |
13 mag 2024 | 3,7300 | 3,8400 | 3,7200 | 3,7900 | 3,7566 | 26.004.600 |
10 mag 2024 | 3,7600 | 3,7700 | 3,7200 | 3,7200 | 3,6872 | 8.457.600 |
09 mag 2024 | 3,7200 | 3,7300 | 3,6900 | 3,7200 | 3,6872 | 7.181.400 |
08 mag 2024 | 3,7200 | 3,7500 | 3,7100 | 3,7300 | 3,6971 | 7.304.600 |
07 mag 2024 | 3,7400 | 3,7600 | 3,7000 | 3,7400 | 3,7070 | 8.536.400 |
06 mag 2024 | 3,7300 | 3,7400 | 3,7100 | 3,7200 | 3,6872 | 7.105.900 |
03 mag 2024 | 3,7100 | 3,7300 | 3,6800 | 3,6900 | 3,6574 | 13.590.900 |
02 mag 2024 | 3,7000 | 3,7100 | 3,6300 | 3,6700 | 3,6376 | 12.286.600 |
01 mag 2024 | 3,6500 | 3,7100 | 3,6300 | 3,6500 | 3,6178 | 14.451.200 |
30 apr 2024 | 3,6500 | 3,6800 | 3,6300 | 3,6500 | 3,6178 | 9.779.200 |
29 apr 2024 | 3,6700 | 3,7000 | 3,6600 | 3,6800 | 3,6475 | 14.067.800 |
26 apr 2024 | 3,6800 | 3,7000 | 3,6500 | 3,6500 | 3,6178 | 11.129.700 |
25 apr 2024 | 3,6000 | 3,6600 | 3,5900 | 3,6400 | 3,6079 | 19.352.700 |
24 apr 2024 | 3,6600 | 3,6800 | 3,6300 | 3,6500 | 3,6178 | 13.129.900 |
23 apr 2024 | 3,5800 | 3,6900 | 3,5600 | 3,6800 | 3,6475 | 17.830.800 |
22 apr 2024 | 3,6600 | 3,7300 | 3,6300 | 3,6900 | 3,6574 | 21.685.400 |
22 apr 2024 | 0.043 Dividendo |
19 apr 2024 | 3,4900 | 3,5500 | 3,4800 | 3,5200 | 3,4463 | 17.394.400 |
18 apr 2024 | 3,3700 | 3,4500 | 3,3600 | 3,4500 | 3,3778 | 21.249.100 |
17 apr 2024 | 3,3600 | 3,3600 | 3,3000 | 3,3300 | 3,2603 | 21.438.800 |
16 apr 2024 | 3,3700 | 3,3900 | 3,3200 | 3,3300 | 3,2603 | 35.270.100 |
15 apr 2024 | 3,3900 | 3,4100 | 3,2900 | 3,3000 | 3,2309 | 21.447.400 |
12 apr 2024 | 3,3900 | 3,4000 | 3,3300 | 3,3300 | 3,2603 | 10.111.700 |
11 apr 2024 | 3,4600 | 3,4800 | 3,4100 | 3,4200 | 3,3484 | 10.629.300 |
10 apr 2024 | 3,4800 | 3,4800 | 3,4000 | 3,4200 | 3,3484 | 18.180.500 |
09 apr 2024 | 3,4800 | 3,5300 | 3,4800 | 3,5000 | 3,4267 | 10.091.300 |
08 apr 2024 | 3,5000 | 3,5100 | 3,4700 | 3,4800 | 3,4072 | 18.404.900 |
05 apr 2024 | 3,5100 | 3,5200 | 3,4600 | 3,4900 | 3,4169 | 14.832.000 |
04 apr 2024 | 3,6100 | 3,6200 | 3,5200 | 3,5300 | 3,4561 | 7.926.600 |
03 apr 2024 | 3,5100 | 3,6000 | 3,5000 | 3,5800 | 3,5051 | 20.457.800 |
02 apr 2024 | 3,5300 | 3,5300 | 3,4900 | 3,5000 | 3,4267 | 12.316.200 |
01 apr 2024 | 3,5500 | 3,5700 | 3,4900 | 3,5000 | 3,4267 | 7.634.300 |
28 mar 2024 | 3,5600 | 3,6000 | 3,5400 | 3,5400 | 3,4659 | 14.526.800 |
27 mar 2024 | 3,5600 | 3,6300 | 3,5500 | 3,6000 | 3,5246 | 15.118.700 |
26 mar 2024 | 3,5500 | 3,5800 | 3,5300 | 3,5400 | 3,4659 | 13.318.200 |
25 mar 2024 | 3,5600 | 3,5700 | 3,5200 | 3,5200 | 3,4463 | 9.013.600 |
22 mar 2024 | 3,5700 | 3,5900 | 3,5600 | 3,5800 | 3,5051 | 21.460.100 |
21 mar 2024 | 3,5800 | 3,6000 | 3,5700 | 3,5800 | 3,5051 | 13.891.400 |
20 mar 2024 | 3,5100 | 3,5900 | 3,4900 | 3,5900 | 3,5149 | 15.974.000 |
19 mar 2024 | 3,4900 | 3,5300 | 3,4800 | 3,5200 | 3,4463 | 14.455.700 |
18 mar 2024 | 3,5900 | 3,6000 | 3,4700 | 3,4800 | 3,4072 | 23.497.900 |
15 mar 2024 | 3,7000 | 3,7000 | 3,6600 | 3,6900 | 3,6128 | 15.936.600 |
14 mar 2024 | 3,6900 | 3,7000 | 3,6400 | 3,6600 | 3,5834 | 14.188.800 |
13 mar 2024 | 3,6200 | 3,6800 | 3,6100 | 3,6700 | 3,5932 | 23.540.400 |
12 mar 2024 | 3,6400 | 3,6600 | 3,6100 | 3,6600 | 3,5834 | 12.719.500 |
11 mar 2024 | 3,6100 | 3,6400 | 3,6000 | 3,6300 | 3,5540 | 16.120.400 |
08 mar 2024 | 3,6400 | 3,6500 | 3,6100 | 3,6200 | 3,5442 | 15.502.300 |
07 mar 2024 | 3,6900 | 3,7200 | 3,6600 | 3,7000 | 3,6226 | 15.950.100 |
*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...