Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
16 mag 2022 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | - |
13 mag 2022 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | - |
12 mag 2022 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | 4,8300 | - |
11 mag 2022 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
10 mag 2022 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
09 mag 2022 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
06 mag 2022 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | - |
05 mag 2022 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
04 mag 2022 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | 4,9500 | - |
03 mag 2022 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | - |
02 mag 2022 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
29 apr 2022 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | 4,9600 | - |
28 apr 2022 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
27 apr 2022 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
26 apr 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
25 apr 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
22 apr 2022 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | 5,0100 | - |
21 apr 2022 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | 5,0300 | - |
20 apr 2022 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
19 apr 2022 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | 5,0400 | - |
18 apr 2022 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
14 apr 2022 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
13 apr 2022 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | 5,0700 | - |
12 apr 2022 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | 5,0600 | - |
11 apr 2022 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | 5,0500 | - |
08 apr 2022 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | - |
07 apr 2022 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
06 apr 2022 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | - |
05 apr 2022 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
04 apr 2022 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
01 apr 2022 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
31 mar 2022 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | - |
31 mar 2022 | 0.027 Dividendo |
30 mar 2022 | 5,1600 | 5,1600 | 5,1600 | 5,1600 | 5,1330 | - |
29 mar 2022 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1131 | - |
28 mar 2022 | 5,1200 | 5,1200 | 5,1200 | 5,1200 | 5,0932 | - |
25 mar 2022 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 5,1032 | - |
24 mar 2022 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 5,1032 | - |
23 mar 2022 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 5,1032 | - |
22 mar 2022 | 5,1300 | 5,1300 | 5,1300 | 5,1300 | 5,1032 | - |
21 mar 2022 | 5,1400 | 5,1400 | 5,1400 | 5,1400 | 5,1131 | - |
18 mar 2022 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1231 | - |
17 mar 2022 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1231 | - |
16 mar 2022 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,0833 | - |
15 mar 2022 | 5,0800 | 5,0800 | 5,0800 | 5,0800 | 5,0534 | - |
14 mar 2022 | 5,0900 | 5,0900 | 5,0900 | 5,0900 | 5,0634 | - |
11 mar 2022 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1231 | - |
10 mar 2022 | 5,1700 | 5,1700 | 5,1700 | 5,1700 | 5,1429 | - |
09 mar 2022 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1628 | - |
08 mar 2022 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1628 | - |
07 mar 2022 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,1927 | - |
04 mar 2022 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2225 | - |
03 mar 2022 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,2325 | - |
02 mar 2022 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,2325 | - |
01 mar 2022 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,2325 | - |
28 feb 2022 | 5,2600 | 5,2600 | 5,2600 | 5,2600 | 5,2325 | - |
28 feb 2022 | 0.023 Dividendo |
25 feb 2022 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | 5,1897 | - |
24 feb 2022 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,1501 | - |
23 feb 2022 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,1600 | - |
22 feb 2022 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,1600 | - |
18 feb 2022 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,1600 | - |
17 feb 2022 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,1699 | - |
16 feb 2022 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,1699 | - |
15 feb 2022 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,1699 | - |
14 feb 2022 | 5,2100 | 5,2100 | 5,2100 | 5,2100 | 5,1600 | - |
11 feb 2022 | 5,2400 | 5,2400 | 5,2400 | 5,2400 | 5,1897 | - |
10 feb 2022 | 5,2700 | 5,2700 | 5,2700 | 5,2700 | 5,2194 | - |
09 feb 2022 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,2491 | - |
08 feb 2022 | 5,2900 | 5,2900 | 5,2900 | 5,2900 | 5,2392 | - |
07 feb 2022 | 5,2900 | 5,2900 | 5,2900 | 5,2900 | 5,2392 | - |
04 feb 2022 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,2491 | - |
03 feb 2022 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | 5,2788 | - |
02 feb 2022 | 5,3600 | 5,3600 | 5,3600 | 5,3600 | 5,3085 | - |
01 feb 2022 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 5,2986 | - |
31 gen 2022 | 5,3300 | 5,3300 | 5,3300 | 5,3300 | 5,2788 | - |
31 gen 2022 | 0.025 Dividendo |
28 gen 2022 | 5,3200 | 5,3200 | 5,3200 | 5,3200 | 5,2442 | - |
27 gen 2022 | 5,3400 | 5,3400 | 5,3400 | 5,3400 | 5,2639 | - |
26 gen 2022 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 5,2935 | - |
25 gen 2022 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 5,2935 | - |
24 gen 2022 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 5,3033 | - |
21 gen 2022 | 5,3900 | 5,3900 | 5,3900 | 5,3900 | 5,3132 | - |
20 gen 2022 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | 5,3329 | - |
19 gen 2022 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,3427 | - |
18 gen 2022 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 5,3427 | - |
14 gen 2022 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | 5,3625 | - |
13 gen 2022 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,3723 | - |
12 gen 2022 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,3822 | - |
11 gen 2022 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | 5,3625 | - |
10 gen 2022 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 5,3526 | - |
07 gen 2022 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | 5,3625 | - |
06 gen 2022 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 5,3723 | - |
05 gen 2022 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 5,3822 | - |
04 gen 2022 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 5,4019 | - |
03 gen 2022 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 5,4019 | - |
31 dic 2021 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 5,4118 | - |
31 dic 2021 | 0.025 Dividendo |
30 dic 2021 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 5,3871 | - |
30 dic 2021 | 0 Dividendo |
*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...