Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 350 |
30 apr 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
29 apr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
26 apr 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
25 apr 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
24 apr 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
23 apr 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
22 apr 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
19 apr 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
18 apr 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | - |
17 apr 2024 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
16 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
15 apr 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
12 apr 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
11 apr 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
10 apr 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
09 apr 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
08 apr 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
05 apr 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
04 apr 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
03 apr 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | - |
02 apr 2024 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
28 mar 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
28 mar 2024 | 15 Dividendo |
27 mar 2024 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | -9,7500 | - |
26 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | -9,6571 | - |
25 mar 2024 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | -9,5643 | - |
22 mar 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | -9,6571 | - |
21 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | -9,3786 | - |
20 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | -9,3786 | - |
19 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | -9,3786 | - |
18 mar 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | -9,2486 | - |
15 mar 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | -9,1000 | - |
14 mar 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -9,0257 | - |
13 mar 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | -8,9886 | - |
12 mar 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | -8,9886 | - |
11 mar 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | -9,0629 | - |
08 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | -9,3786 | - |
07 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | -9,3786 | - |
06 mar 2024 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | -9,3786 | - |
05 mar 2024 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | -9,2114 | - |
04 mar 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | -9,2486 | - |
01 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | -9,2857 | - |
29 feb 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | -9,2486 | - |
28 feb 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | -9,2486 | - |
27 feb 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | -9,2486 | - |
26 feb 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | -9,1000 | - |
23 feb 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | -8,9514 | - |
22 feb 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | -8,9143 | - |
21 feb 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | -9,1000 | - |
20 feb 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | -9,1000 | - |
19 feb 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | -8,9143 | - |
16 feb 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | -8,7657 | - |
15 feb 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | -8,5800 | - |
14 feb 2024 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | -8,6543 | - |
13 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | -9,0629 | - |
12 feb 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | -8,9143 | - |
09 feb 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -9,0257 | - |
08 feb 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | -9,1000 | - |
07 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -9,1371 | - |
06 feb 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | -9,2486 | - |
05 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | -9,2857 | - |
02 feb 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | -9,2486 | - |
01 feb 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | -9,2486 | - |
31 gen 2024 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | -9,2486 | - |
30 gen 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -9,1371 | - |
29 gen 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | -9,1743 | - |
26 gen 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | -9,0629 | - |
25 gen 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -9,0257 | - |
24 gen 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | -8,9886 | - |
23 gen 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -9,0257 | - |
22 gen 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | -9,1000 | - |
19 gen 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | -8,9514 | - |
18 gen 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | -8,9143 | - |
17 gen 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | -8,9886 | - |
16 gen 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -9,1371 | - |
15 gen 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -9,1371 | - |
12 gen 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | -9,1371 | - |
11 gen 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | -9,1743 | - |
10 gen 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | -9,0629 | - |
09 gen 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | -9,0257 | - |
08 gen 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | -8,9143 | - |
05 gen 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | -8,9514 | - |
04 gen 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | -8,9886 | - |
03 gen 2024 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | -8,9514 | - |
02 gen 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | -8,9143 | - |
29 dic 2023 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | -8,8771 | - |
28 dic 2023 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | -8,8771 | - |
27 dic 2023 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | -8,8400 | - |
22 dic 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | -8,8029 | - |
21 dic 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | -8,8029 | - |
20 dic 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | -8,8029 | - |
19 dic 2023 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | -8,6543 | - |
18 dic 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | -8,7286 | - |
15 dic 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | -8,7657 | - |
14 dic 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | -8,7286 | - |
13 dic 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | -8,7286 | - |
12 dic 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | -8,7657 | - |
11 dic 2023 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | -8,8400 | - |
08 dic 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | -8,8029 | - |
*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...