Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
12 ago 2022 | - | - | - | - | - | - |
11 ago 2022 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
10 ago 2022 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
09 ago 2022 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
08 ago 2022 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
05 ago 2022 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
04 ago 2022 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
03 ago 2022 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
02 ago 2022 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | - |
01 ago 2022 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
29 lug 2022 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | - |
28 lug 2022 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
27 lug 2022 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | - |
26 lug 2022 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
25 lug 2022 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | 4,7700 | - |
22 lug 2022 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
21 lug 2022 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | - |
20 lug 2022 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
19 lug 2022 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
18 lug 2022 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
15 lug 2022 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
14 lug 2022 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
13 lug 2022 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
12 lug 2022 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
11 lug 2022 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
08 lug 2022 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
07 lug 2022 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | - |
06 lug 2022 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
05 lug 2022 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
01 lug 2022 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | - |
30 giu 2022 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
30 giu 2022 | 0.026 Dividendo |
29 giu 2022 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,5940 | - |
28 giu 2022 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6238 | - |
27 giu 2022 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6537 | - |
24 giu 2022 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6537 | - |
23 giu 2022 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6437 | - |
22 giu 2022 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6437 | - |
21 giu 2022 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6537 | - |
17 giu 2022 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6437 | - |
16 giu 2022 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6537 | - |
15 giu 2022 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6934 | - |
14 giu 2022 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6636 | - |
13 giu 2022 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8028 | - |
10 giu 2022 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8028 | - |
09 giu 2022 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8525 | - |
08 giu 2022 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8724 | - |
07 giu 2022 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,8923 | - |
06 giu 2022 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,9023 | - |
03 giu 2022 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9122 | - |
02 giu 2022 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9221 | - |
01 giu 2022 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9221 | - |
31 mag 2022 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9221 | - |
31 mag 2022 | 0.027 Dividendo |
27 mag 2022 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9052 | - |
26 mag 2022 | 4,9300 | 4,9300 | 4,9300 | 4,9300 | 4,8756 | - |
25 mag 2022 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8162 | - |
24 mag 2022 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,7767 | - |
23 mag 2022 | 4,8200 | 4,8200 | 4,8200 | 4,8200 | 4,7668 | - |
20 mag 2022 | 4,8100 | 4,8100 | 4,8100 | 4,8100 | 4,7569 | - |
19 mag 2022 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,7470 | - |
18 mag 2022 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,7470 | - |
17 mag 2022 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,7767 | - |
16 mag 2022 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,7767 | - |
13 mag 2022 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,7767 | - |
12 mag 2022 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,7767 | - |
11 mag 2022 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7965 | - |
10 mag 2022 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,7965 | - |
09 mag 2022 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8063 | - |
06 mag 2022 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,8558 | - |
05 mag 2022 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,8855 | - |
04 mag 2022 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,8953 | - |
03 mag 2022 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,8855 | - |
02 mag 2022 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,8657 | - |
29 apr 2022 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9052 | - |
29 apr 2022 | 0.023 Dividendo |
28 apr 2022 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9023 | - |
27 apr 2022 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9121 | - |
26 apr 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9220 | - |
25 apr 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9220 | - |
22 apr 2022 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 4,9318 | - |
21 apr 2022 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 4,9515 | - |
20 apr 2022 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,9712 | - |
19 apr 2022 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 4,9613 | - |
18 apr 2022 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 4,9810 | - |
14 apr 2022 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 4,9909 | - |
13 apr 2022 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 4,9909 | - |
12 apr 2022 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 4,9810 | - |
11 apr 2022 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 4,9712 | - |
08 apr 2022 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 5,0106 | - |
07 apr 2022 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,0204 | - |
06 apr 2022 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,0401 | - |
05 apr 2022 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,0696 | - |
04 apr 2022 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,0795 | - |
01 apr 2022 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,0795 | - |
31 mar 2022 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,0795 | - |
31 mar 2022 | 0.027 Dividendo |
30 mar 2022 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,0529 | - |
29 mar 2022 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,0333 | - |
28 mar 2022 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,0137 | - |
*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...