Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
16 apr 2024 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
15 apr 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
12 apr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
11 apr 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
10 apr 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
09 apr 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
08 apr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
05 apr 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
04 apr 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
03 apr 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
02 apr 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
01 apr 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
28 mar 2024 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | - |
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 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
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 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
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 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
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 | 0.029 Dividendo |
30 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6710 | - |
29 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6710 | - |
26 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6710 | - |
25 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6710 | - |
24 gen 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6611 | - |
23 gen 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6611 | - |
22 gen 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6611 | - |
19 gen 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6511 | - |
18 gen 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6511 | - |
17 gen 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6511 | - |
16 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6710 | - |
12 gen 2024 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6809 | - |
11 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6710 | - |
10 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6710 | - |
09 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6710 | - |
08 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6710 | - |
05 gen 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6611 | - |
04 gen 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6611 | - |
03 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,6710 | - |
02 gen 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6909 | - |
29 dic 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,7008 | - |
29 dic 2023 | 0.027 Dividendo |
28 dic 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,6740 | - |
27 dic 2023 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,6839 | - |
26 dic 2023 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6542 | - |
22 dic 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6641 | - |
21 dic 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,6740 | - |
21 dic 2023 | 0.023 Dividendo |
20 dic 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,6513 | - |
19 dic 2023 | 4,7300 | 4,7300 | 4,7300 | 4,7300 | 4,6513 | - |
18 dic 2023 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6316 | - |
15 dic 2023 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,6316 | - |
14 dic 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,6414 | - |
13 dic 2023 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,5824 | - |
12 dic 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,5529 | - |
11 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,5431 | - |
08 dic 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,5529 | - |
07 dic 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,5628 | - |
06 dic 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,5628 | - |
05 dic 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,5529 | - |
04 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,5431 | - |
01 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,5431 | - |
30 nov 2023 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,5333 | - |
30 nov 2023 | 0.027 Dividendo |
29 nov 2023 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,5067 | - |
*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...