Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 gen 2023 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | - |
27 gen 2023 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
26 gen 2023 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
25 gen 2023 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
24 gen 2023 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
23 gen 2023 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
20 gen 2023 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
19 gen 2023 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | - |
18 gen 2023 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | 4,7100 | - |
17 gen 2023 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
13 gen 2023 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
12 gen 2023 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
11 gen 2023 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | 4,6700 | - |
10 gen 2023 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
09 gen 2023 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | - |
06 gen 2023 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | - |
05 gen 2023 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
04 gen 2023 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
03 gen 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | - |
30 dic 2022 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
29 dic 2022 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
28 dic 2022 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | - |
27 dic 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
23 dic 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
22 dic 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
22 dic 2022 | 0.011 Dividendo |
21 dic 2022 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6190 | - |
20 dic 2022 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,5990 | - |
19 dic 2022 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6090 | - |
16 dic 2022 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6290 | - |
15 dic 2022 | 4,6600 | 4,6600 | 4,6600 | 4,6600 | 4,6489 | - |
14 dic 2022 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6689 | - |
13 dic 2022 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6689 | - |
12 dic 2022 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6290 | - |
09 dic 2022 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6290 | - |
08 dic 2022 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6190 | - |
07 dic 2022 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6190 | - |
06 dic 2022 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,6190 | - |
05 dic 2022 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | 4,6290 | - |
02 dic 2022 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6390 | - |
01 dic 2022 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6390 | - |
30 nov 2022 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,5990 | - |
30 nov 2022 | 0.027 Dividendo |
29 nov 2022 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5522 | - |
28 nov 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,5621 | - |
25 nov 2022 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,5819 | - |
23 nov 2022 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,5819 | - |
22 nov 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,5621 | - |
21 nov 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5422 | - |
18 nov 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5422 | - |
17 nov 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5422 | - |
16 nov 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,5621 | - |
15 nov 2022 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,5621 | - |
14 nov 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5422 | - |
11 nov 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5224 | - |
10 nov 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,5224 | - |
09 nov 2022 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4530 | - |
08 nov 2022 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,4728 | - |
07 nov 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4629 | - |
04 nov 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4629 | - |
03 nov 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4629 | - |
02 nov 2022 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5026 | - |
01 nov 2022 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5026 | - |
31 ott 2022 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5026 | - |
31 ott 2022 | 0.027 Dividendo |
28 ott 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,4956 | - |
27 ott 2022 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,4858 | - |
26 ott 2022 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,4562 | - |
25 ott 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4365 | - |
24 ott 2022 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4168 | - |
21 ott 2022 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4069 | - |
20 ott 2022 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4069 | - |
19 ott 2022 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4168 | - |
18 ott 2022 | 4,5100 | 4,5100 | 4,5100 | 4,5100 | 4,4463 | - |
17 ott 2022 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4266 | - |
14 ott 2022 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4069 | - |
13 ott 2022 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4069 | - |
12 ott 2022 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4266 | - |
11 ott 2022 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4266 | - |
10 ott 2022 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,4562 | - |
07 ott 2022 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,4562 | - |
06 ott 2022 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,4759 | - |
05 ott 2022 | 4,5500 | 4,5500 | 4,5500 | 4,5500 | 4,4858 | - |
04 ott 2022 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | 4,4956 | - |
03 ott 2022 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,4365 | - |
30 set 2022 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4069 | - |
30 set 2022 | 0.027 Dividendo |
29 set 2022 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,3803 | - |
28 set 2022 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,3999 | - |
27 set 2022 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,3803 | - |
26 set 2022 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,3999 | - |
23 set 2022 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,4489 | - |
22 set 2022 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,4881 | - |
21 set 2022 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,5273 | - |
20 set 2022 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,5273 | - |
19 set 2022 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,5371 | - |
16 set 2022 | 4,6300 | 4,6300 | 4,6300 | 4,6300 | 4,5371 | - |
15 set 2022 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,5567 | - |
14 set 2022 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,5861 | - |
13 set 2022 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,5959 | - |
*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...