Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
27 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
26 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
25 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
22 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
21 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
20 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
19 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
18 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
15 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
14 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
13 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
12 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
11 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
08 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
07 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
06 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
05 mar 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
04 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
01 mar 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
29 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
28 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
27 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
26 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
23 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
22 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
21 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
20 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
16 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
15 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
14 feb 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
13 feb 2024 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
12 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
09 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
08 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
07 feb 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
06 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
05 feb 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
02 feb 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
01 feb 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
31 gen 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
31 gen 2024 | 0.028 Dividendo |
30 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6720 | - |
29 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6720 | - |
26 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6720 | - |
25 gen 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6621 | - |
24 gen 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6621 | - |
23 gen 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6621 | - |
22 gen 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6621 | - |
19 gen 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6521 | - |
18 gen 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6521 | - |
17 gen 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6521 | - |
16 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6720 | - |
12 gen 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6819 | - |
11 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6720 | - |
10 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6720 | - |
09 gen 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6621 | - |
08 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6720 | - |
05 gen 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6621 | - |
04 gen 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6621 | - |
03 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6720 | - |
02 gen 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6919 | - |
29 dic 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7018 | - |
29 dic 2023 | 0.026 Dividendo |
28 dic 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,6760 | - |
27 dic 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,6859 | - |
26 dic 2023 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6562 | - |
22 dic 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6661 | - |
21 dic 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,6760 | - |
21 dic 2023 | 0.023 Dividendo |
20 dic 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,6532 | - |
19 dic 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6434 | - |
18 dic 2023 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6336 | - |
15 dic 2023 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6336 | - |
14 dic 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6434 | - |
13 dic 2023 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,5844 | - |
12 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,5450 | - |
11 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,5450 | - |
08 dic 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,5549 | - |
07 dic 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,5647 | - |
06 dic 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,5647 | - |
05 dic 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,5549 | - |
04 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,5450 | - |
01 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,5450 | - |
30 nov 2023 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,5352 | - |
30 nov 2023 | 0.026 Dividendo |
29 nov 2023 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,5096 | - |
28 nov 2023 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,4803 | - |
27 nov 2023 | 4,5700 | 4,5700 | 4,5700 | 4,5700 | 4,4705 | - |
24 nov 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,4607 | - |
22 nov 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,4607 | - |
21 nov 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,4607 | - |
20 nov 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,4607 | - |
17 nov 2023 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,4509 | - |
16 nov 2023 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,4411 | - |
15 nov 2023 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,4411 | - |
14 nov 2023 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,4509 | - |
13 nov 2023 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,4118 | - |
10 nov 2023 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,4118 | - |
09 nov 2023 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,4118 | - |
08 nov 2023 | 4,5300 | 4,5300 | 4,5300 | 4,5300 | 4,4314 | - |
*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...