Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
18 mar 2024 | 3,5900 | 3,6000 | 3,4700 | 3,4800 | 3,4800 | 23.490.800 |
15 mar 2024 | 3,7000 | 3,7000 | 3,6600 | 3,6900 | 3,6900 | 15.936.600 |
14 mar 2024 | 3,6900 | 3,7000 | 3,6400 | 3,6600 | 3,6600 | 14.188.800 |
13 mar 2024 | 3,6200 | 3,6800 | 3,6100 | 3,6700 | 3,6700 | 23.540.400 |
12 mar 2024 | 3,6400 | 3,6600 | 3,6100 | 3,6600 | 3,6600 | 12.719.500 |
11 mar 2024 | 3,6100 | 3,6400 | 3,6000 | 3,6300 | 3,6300 | 16.120.400 |
08 mar 2024 | 3,6400 | 3,6500 | 3,6100 | 3,6200 | 3,6200 | 15.502.300 |
07 mar 2024 | 3,6900 | 3,7200 | 3,6600 | 3,7000 | 3,7000 | 15.950.100 |
06 mar 2024 | 3,5600 | 3,6800 | 3,5600 | 3,6700 | 3,6700 | 17.672.500 |
05 mar 2024 | 3,6000 | 3,6100 | 3,5200 | 3,5200 | 3,5200 | 8.923.600 |
04 mar 2024 | 3,5900 | 3,6200 | 3,5700 | 3,6100 | 3,6100 | 11.121.700 |
01 mar 2024 | 3,5200 | 3,5600 | 3,5100 | 3,5600 | 3,5600 | 9.015.700 |
29 feb 2024 | 3,5500 | 3,5700 | 3,5200 | 3,5300 | 3,5300 | 14.380.400 |
28 feb 2024 | 3,5600 | 3,5800 | 3,5500 | 3,5600 | 3,5600 | 9.237.800 |
27 feb 2024 | 3,5200 | 3,5800 | 3,5100 | 3,5700 | 3,5700 | 13.922.800 |
26 feb 2024 | 3,5200 | 3,5400 | 3,5100 | 3,5300 | 3,5300 | 11.954.800 |
23 feb 2024 | 3,5600 | 3,5700 | 3,5300 | 3,5400 | 3,5400 | 6.502.200 |
22 feb 2024 | 3,5300 | 3,5800 | 3,5300 | 3,5800 | 3,5800 | 13.199.100 |
21 feb 2024 | 3,5000 | 3,5400 | 3,4800 | 3,5300 | 3,5300 | 16.189.600 |
20 feb 2024 | 3,5100 | 3,5200 | 3,4700 | 3,4900 | 3,4900 | 9.580.300 |
16 feb 2024 | 3,5100 | 3,5500 | 3,5000 | 3,5500 | 3,5500 | 10.973.800 |
15 feb 2024 | 3,5100 | 3,5500 | 3,5000 | 3,5100 | 3,5100 | 19.084.200 |
14 feb 2024 | 3,4900 | 3,5200 | 3,4600 | 3,5200 | 3,5200 | 15.873.800 |
13 feb 2024 | 3,5500 | 3,5600 | 3,4800 | 3,4900 | 3,4900 | 11.522.000 |
12 feb 2024 | 3,5800 | 3,6500 | 3,5800 | 3,6200 | 3,6200 | 14.279.500 |
09 feb 2024 | 3,6100 | 3,6100 | 3,5700 | 3,5900 | 3,5900 | 14.196.300 |
08 feb 2024 | 3,6200 | 3,6800 | 3,6000 | 3,6800 | 3,6800 | 15.087.600 |
07 feb 2024 | 3,5600 | 3,5900 | 3,5300 | 3,5500 | 3,5500 | 8.820.600 |
06 feb 2024 | 3,5300 | 3,5900 | 3,5300 | 3,5600 | 3,5600 | 9.735.000 |
05 feb 2024 | 3,5700 | 3,6000 | 3,5500 | 3,5600 | 3,5600 | 12.019.900 |
02 feb 2024 | 3,5600 | 3,5800 | 3,5400 | 3,5500 | 3,5500 | 11.068.100 |
01 feb 2024 | 3,6200 | 3,6300 | 3,5900 | 3,5900 | 3,5900 | 17.518.800 |
31 gen 2024 | 3,6400 | 3,6400 | 3,5800 | 3,6000 | 3,6000 | 22.701.500 |
30 gen 2024 | 3,7500 | 3,7600 | 3,6600 | 3,6800 | 3,6800 | 20.444.600 |
29 gen 2024 | 3,7900 | 3,8600 | 3,7700 | 3,8500 | 3,8500 | 12.913.600 |
29 gen 2024 | 0.033 Dividendo |
26 gen 2024 | 3,8000 | 3,8500 | 3,7900 | 3,8200 | 3,7870 | 19.234.200 |
25 gen 2024 | 3,7000 | 3,8400 | 3,6900 | 3,8000 | 3,7672 | 34.506.200 |
24 gen 2024 | 3,4300 | 3,4500 | 3,3400 | 3,4100 | 3,3805 | 24.358.700 |
23 gen 2024 | 3,3900 | 3,4600 | 3,3500 | 3,3600 | 3,3310 | 25.855.800 |
22 gen 2024 | 3,3700 | 3,4100 | 3,3100 | 3,3500 | 3,3211 | 27.719.100 |
19 gen 2024 | 3,3800 | 3,4300 | 3,3600 | 3,4300 | 3,4004 | 19.663.600 |
18 gen 2024 | 3,4500 | 3,4900 | 3,4500 | 3,4700 | 3,4400 | 16.291.300 |
17 gen 2024 | 3,4700 | 3,4700 | 3,4200 | 3,4500 | 3,4202 | 11.261.500 |
16 gen 2024 | 3,4900 | 3,5100 | 3,4700 | 3,5100 | 3,4797 | 9.854.300 |
12 gen 2024 | 3,5100 | 3,5500 | 3,5100 | 3,5200 | 3,4896 | 12.712.400 |
11 gen 2024 | 3,5000 | 3,5100 | 3,4700 | 3,5000 | 3,4698 | 13.916.900 |
10 gen 2024 | 3,4700 | 3,5000 | 3,4600 | 3,4900 | 3,4599 | 9.214.700 |
09 gen 2024 | 3,5000 | 3,5100 | 3,4700 | 3,4800 | 3,4499 | 11.399.300 |
08 gen 2024 | 3,4800 | 3,5500 | 3,4600 | 3,5400 | 3,5094 | 15.453.700 |
05 gen 2024 | 3,4400 | 3,5000 | 3,4300 | 3,4400 | 3,4103 | 11.702.400 |
04 gen 2024 | 3,4300 | 3,4600 | 3,4200 | 3,4500 | 3,4202 | 10.934.100 |
03 gen 2024 | 3,3900 | 3,4000 | 3,3500 | 3,3900 | 3,3607 | 18.458.100 |
02 gen 2024 | 3,3900 | 3,4400 | 3,3800 | 3,4100 | 3,3805 | 11.708.100 |
29 dic 2023 | 3,3700 | 3,4600 | 3,3400 | 3,4200 | 3,3905 | 21.748.700 |
28 dic 2023 | 3,3700 | 3,3800 | 3,3600 | 3,3700 | 3,3409 | 9.610.800 |
27 dic 2023 | 3,3800 | 3,4100 | 3,3800 | 3,3800 | 3,3508 | 10.834.100 |
26 dic 2023 | 3,3200 | 3,3700 | 3,3000 | 3,3500 | 3,3211 | 8.897.800 |
22 dic 2023 | 3,3500 | 3,3900 | 3,3400 | 3,3600 | 3,3310 | 17.973.600 |
21 dic 2023 | 3,2400 | 3,2900 | 3,2400 | 3,2800 | 3,2517 | 12.723.900 |
20 dic 2023 | 3,3100 | 3,3200 | 3,2500 | 3,2500 | 3,2219 | 13.270.000 |
19 dic 2023 | 3,3100 | 3,3300 | 3,2900 | 3,3100 | 3,2814 | 17.834.600 |
18 dic 2023 | 3,2500 | 3,2500 | 3,2000 | 3,2300 | 3,2021 | 13.940.000 |
15 dic 2023 | 3,2700 | 3,2800 | 3,2300 | 3,2600 | 3,2318 | 16.633.600 |
14 dic 2023 | 3,3300 | 3,4000 | 3,3200 | 3,3700 | 3,3409 | 12.866.300 |
13 dic 2023 | 3,2000 | 3,2600 | 3,1700 | 3,2500 | 3,2219 | 13.695.300 |
12 dic 2023 | 3,2100 | 3,2300 | 3,1700 | 3,2200 | 3,1922 | 17.594.400 |
11 dic 2023 | 3,1400 | 3,1700 | 3,1100 | 3,1200 | 3,0930 | 22.015.800 |
08 dic 2023 | 3,1900 | 3,2200 | 3,1600 | 3,1800 | 3,1525 | 14.533.600 |
07 dic 2023 | 3,0500 | 3,1200 | 3,0200 | 3,1000 | 3,0732 | 24.122.200 |
06 dic 2023 | 3,0500 | 3,0900 | 3,0100 | 3,0100 | 2,9840 | 30.193.200 |
05 dic 2023 | 2,9600 | 3,0400 | 2,9400 | 3,0000 | 2,9741 | 44.622.900 |
04 dic 2023 | 3,2200 | 3,2600 | 3,1600 | 3,1600 | 3,1327 | 63.662.300 |
01 dic 2023 | 3,4400 | 3,5000 | 3,4200 | 3,4900 | 3,4599 | 14.805.400 |
30 nov 2023 | 3,5200 | 3,5300 | 3,4800 | 3,4800 | 3,4499 | 12.890.200 |
29 nov 2023 | 3,5600 | 3,5900 | 3,5500 | 3,5600 | 3,5292 | 11.839.600 |
28 nov 2023 | 3,5200 | 3,5400 | 3,5000 | 3,5200 | 3,4896 | 7.168.300 |
27 nov 2023 | 3,5400 | 3,5500 | 3,5200 | 3,5400 | 3,5094 | 5.973.400 |
24 nov 2023 | 3,5400 | 3,5600 | 3,5200 | 3,5500 | 3,5193 | 3.624.400 |
22 nov 2023 | 3,5400 | 3,5500 | 3,5200 | 3,5300 | 3,4995 | 8.125.600 |
21 nov 2023 | 3,5400 | 3,5500 | 3,5300 | 3,5300 | 3,4995 | 7.197.100 |
20 nov 2023 | 3,5600 | 3,5900 | 3,5500 | 3,5900 | 3,5590 | 5.936.900 |
17 nov 2023 | 3,5600 | 3,5700 | 3,5400 | 3,5600 | 3,5292 | 5.647.900 |
16 nov 2023 | 3,5300 | 3,5500 | 3,5100 | 3,5400 | 3,5094 | 9.844.000 |
15 nov 2023 | 3,5700 | 3,6100 | 3,5700 | 3,5900 | 3,5590 | 7.879.100 |
14 nov 2023 | 3,5600 | 3,5900 | 3,5500 | 3,5700 | 3,5392 | 10.491.100 |
13 nov 2023 | 3,4800 | 3,5000 | 3,4500 | 3,4800 | 3,4499 | 9.154.900 |
10 nov 2023 | 3,4600 | 3,4900 | 3,4200 | 3,4900 | 3,4599 | 12.542.000 |
09 nov 2023 | 3,5000 | 3,5000 | 3,4400 | 3,4500 | 3,4202 | 10.899.600 |
08 nov 2023 | 3,4600 | 3,5100 | 3,4400 | 3,4800 | 3,4499 | 16.828.700 |
07 nov 2023 | 3,4400 | 3,4500 | 3,4000 | 3,4300 | 3,4004 | 14.823.000 |
06 nov 2023 | 3,4500 | 3,4600 | 3,4200 | 3,4300 | 3,4004 | 12.794.100 |
03 nov 2023 | 3,4300 | 3,4700 | 3,4200 | 3,4600 | 3,4301 | 15.969.000 |
02 nov 2023 | 3,3300 | 3,3800 | 3,3100 | 3,3500 | 3,3211 | 14.555.600 |
01 nov 2023 | 3,2800 | 3,2900 | 3,2200 | 3,2400 | 3,2120 | 17.871.400 |
31 ott 2023 | 3,3100 | 3,3400 | 3,2900 | 3,3100 | 3,2814 | 17.517.400 |
30 ott 2023 | 3,2900 | 3,3000 | 3,2500 | 3,2900 | 3,2616 | 16.133.900 |
27 ott 2023 | 3,2700 | 3,2900 | 3,2500 | 3,2500 | 3,2219 | 20.108.800 |
26 ott 2023 | 3,2000 | 3,2500 | 3,1900 | 3,2400 | 3,2120 | 28.650.200 |
25 ott 2023 | 3,2100 | 3,2300 | 3,1900 | 3,2100 | 3,1823 | 21.876.500 |
*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...