Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 3,6100 | 3,6200 | 3,5700 | 3,5800 | 3,5800 | 1.792.273 |
09 mag 2024 | 3,6200 | 3,6200 | 3,5700 | 3,5900 | 3,5900 | 3.806.200 |
08 mag 2024 | 3,5600 | 3,6150 | 3,5400 | 3,5700 | 3,5700 | 3.566.681 |
07 mag 2024 | 3,5400 | 3,5800 | 3,5200 | 3,5800 | 3,5800 | 7.073.620 |
06 mag 2024 | 3,5300 | 3,5400 | 3,4700 | 3,5200 | 3,5200 | 2.273.185 |
03 mag 2024 | 3,5500 | 3,5800 | 3,4900 | 3,5100 | 3,5100 | 3.713.147 |
02 mag 2024 | 3,4200 | 3,5600 | 3,4200 | 3,5000 | 3,5000 | 5.504.024 |
01 mag 2024 | 3,2800 | 3,2900 | 3,2450 | 3,2800 | 3,2800 | 1.486.673 |
30 apr 2024 | 3,3200 | 3,3300 | 3,2900 | 3,3300 | 3,3300 | 1.739.332 |
29 apr 2024 | 3,3000 | 3,3500 | 3,2750 | 3,3400 | 3,3400 | 2.617.382 |
26 apr 2024 | 3,3300 | 3,3300 | 3,2500 | 3,2500 | 3,2500 | 1.672.333 |
24 apr 2024 | 3,3900 | 3,4050 | 3,3400 | 3,3500 | 3,3500 | 2.317.944 |
23 apr 2024 | 3,3600 | 3,3800 | 3,3400 | 3,3600 | 3,3600 | 5.322.677 |
22 apr 2024 | 3,3500 | 3,3700 | 3,3200 | 3,3600 | 3,3600 | 2.597.490 |
19 apr 2024 | 3,2700 | 3,2800 | 3,2350 | 3,2700 | 3,2700 | 2.761.296 |
18 apr 2024 | 3,3000 | 3,3200 | 3,2800 | 3,3000 | 3,3000 | 1.601.698 |
17 apr 2024 | 3,2600 | 3,2800 | 3,2500 | 3,2700 | 3,2700 | 1.802.584 |
16 apr 2024 | 3,2700 | 3,2850 | 3,2300 | 3,2500 | 3,2500 | 1.891.124 |
15 apr 2024 | 3,3600 | 3,3700 | 3,3050 | 3,3100 | 3,3100 | 1.659.908 |
12 apr 2024 | 3,3000 | 3,3600 | 3,3000 | 3,3500 | 3,3500 | 1.640.008 |
11 apr 2024 | 3,3000 | 3,3400 | 3,2800 | 3,3300 | 3,3300 | 1.320.092 |
10 apr 2024 | 3,3700 | 3,3950 | 3,3500 | 3,3600 | 3,3600 | 1.124.230 |
09 apr 2024 | 3,3700 | 3,3900 | 3,3500 | 3,3500 | 3,3500 | 1.896.107 |
08 apr 2024 | 3,3500 | 3,4000 | 3,3500 | 3,3600 | 3,3600 | 2.013.384 |
05 apr 2024 | 3,3200 | 3,3650 | 3,2900 | 3,3500 | 3,3500 | 1.452.045 |
04 apr 2024 | 3,3300 | 3,3500 | 3,3000 | 3,3400 | 3,3400 | 1.232.226 |
03 apr 2024 | 3,3000 | 3,3500 | 3,2900 | 3,3100 | 3,3100 | 1.913.173 |
02 apr 2024 | 3,3700 | 3,4100 | 3,3600 | 3,3800 | 3,3800 | 2.034.691 |
28 mar 2024 | 3,3300 | 3,4400 | 3,3200 | 3,4100 | 3,4100 | 5.347.929 |
27 mar 2024 | 3,2700 | 3,3100 | 3,2550 | 3,3100 | 3,3100 | 2.252.618 |
26 mar 2024 | 3,2600 | 3,3000 | 3,2400 | 3,2700 | 3,2700 | 1.825.269 |
25 mar 2024 | 3,2600 | 3,2900 | 3,2450 | 3,2700 | 3,2700 | 6.988.897 |
22 mar 2024 | 3,2200 | 3,2500 | 3,1800 | 3,2400 | 3,2400 | 8.454.144 |
21 mar 2024 | 3,2300 | 3,2800 | 3,1900 | 3,2600 | 3,2600 | 5.776.310 |
20 mar 2024 | 3,1800 | 3,2000 | 3,1200 | 3,1600 | 3,1600 | 3.058.271 |
19 mar 2024 | 3,2200 | 3,2200 | 3,1750 | 3,1900 | 3,1900 | 1.827.791 |
18 mar 2024 | 3,2500 | 3,2700 | 3,2100 | 3,2200 | 3,2200 | 3.121.374 |
15 mar 2024 | 3,2700 | 3,2800 | 3,2400 | 3,2500 | 3,2500 | 5.173.956 |
14 mar 2024 | 3,2900 | 3,3200 | 3,2900 | 3,3100 | 3,3100 | 2.308.700 |
13 mar 2024 | 3,3300 | 3,3300 | 3,2900 | 3,2900 | 3,2900 | 1.467.419 |
12 mar 2024 | 3,2500 | 3,3200 | 3,2350 | 3,3200 | 3,3200 | 2.209.996 |
11 mar 2024 | 3,2800 | 3,2900 | 3,2400 | 3,2500 | 3,2500 | 1.352.069 |
08 mar 2024 | 3,3000 | 3,3300 | 3,2700 | 3,3200 | 3,3200 | 2.165.004 |
07 mar 2024 | 3,2500 | 3,2800 | 3,2300 | 3,2700 | 3,2700 | 3.205.823 |
06 mar 2024 | 3,2700 | 3,2700 | 3,2000 | 3,2300 | 3,2300 | 4.129.596 |
05 mar 2024 | 3,2300 | 3,2300 | 3,1600 | 3,2200 | 3,2200 | 2.675.186 |
05 mar 2024 | 0.04 Dividendo |
04 mar 2024 | 3,2600 | 3,2600 | 3,2100 | 3,2400 | 3,2000 | 1.730.072 |
01 mar 2024 | 3,2800 | 3,2900 | 3,2300 | 3,2600 | 3,2198 | 2.433.671 |
29 feb 2024 | 3,2800 | 3,2800 | 3,2200 | 3,2500 | 3,2099 | 5.878.350 |
28 feb 2024 | 3,2300 | 3,2800 | 3,2000 | 3,2600 | 3,2198 | 2.534.917 |
27 feb 2024 | 3,2000 | 3,2300 | 3,1700 | 3,2100 | 3,1704 | 3.294.190 |
26 feb 2024 | 3,2500 | 3,2900 | 3,1850 | 3,2200 | 3,1802 | 3.139.167 |
23 feb 2024 | 3,3200 | 3,3600 | 3,2600 | 3,2600 | 3,2198 | 4.248.786 |
22 feb 2024 | 3,3700 | 3,4700 | 3,3200 | 3,3600 | 3,3185 | 3.398.560 |
21 feb 2024 | 3,3400 | 3,3600 | 3,3100 | 3,3400 | 3,2988 | 2.243.656 |
20 feb 2024 | 3,3000 | 3,3300 | 3,2800 | 3,3300 | 3,2889 | 1.896.763 |
19 feb 2024 | 3,3000 | 3,3200 | 3,2900 | 3,3000 | 3,2593 | 1.168.561 |
16 feb 2024 | 3,3700 | 3,3700 | 3,2900 | 3,3000 | 3,2593 | 2.142.682 |
15 feb 2024 | 3,2700 | 3,3100 | 3,2600 | 3,3100 | 3,2691 | 2.361.505 |
14 feb 2024 | 3,3000 | 3,3050 | 3,2300 | 3,2600 | 3,2198 | 2.878.402 |
13 feb 2024 | 3,3500 | 3,3600 | 3,3100 | 3,3400 | 3,2988 | 3.186.292 |
12 feb 2024 | 3,3100 | 3,3600 | 3,3000 | 3,3300 | 3,2889 | 2.689.614 |
09 feb 2024 | 3,2600 | 3,3000 | 3,2400 | 3,3000 | 3,2593 | 3.396.973 |
08 feb 2024 | 3,2900 | 3,3000 | 3,2500 | 3,2700 | 3,2296 | 5.522.552 |
07 feb 2024 | 3,2500 | 3,2700 | 3,2250 | 3,2700 | 3,2296 | 5.506.636 |
06 feb 2024 | 3,2500 | 3,2750 | 3,2300 | 3,2500 | 3,2099 | 2.828.202 |
05 feb 2024 | 3,2800 | 3,3000 | 3,2650 | 3,2700 | 3,2296 | 923.040 |
02 feb 2024 | 3,2600 | 3,3200 | 3,2450 | 3,3200 | 3,2790 | 4.779.632 |
01 feb 2024 | 3,2700 | 3,2800 | 3,2050 | 3,2300 | 3,1901 | 2.346.372 |
31 gen 2024 | 3,2700 | 3,2800 | 3,2300 | 3,2800 | 3,2395 | 4.029.751 |
30 gen 2024 | 3,2700 | 3,2700 | 3,2400 | 3,2700 | 3,2296 | 1.637.520 |
29 gen 2024 | 3,3000 | 3,3200 | 3,2600 | 3,2700 | 3,2296 | 2.448.283 |
25 gen 2024 | 3,2900 | 3,2900 | 3,2550 | 3,2800 | 3,2395 | 1.540.086 |
24 gen 2024 | 3,2800 | 3,2900 | 3,2550 | 3,2600 | 3,2198 | 1.404.140 |
23 gen 2024 | 3,2800 | 3,3000 | 3,2600 | 3,2800 | 3,2395 | 2.177.517 |
22 gen 2024 | 3,2700 | 3,3000 | 3,2700 | 3,2800 | 3,2395 | 1.698.217 |
19 gen 2024 | 3,2300 | 3,2500 | 3,2100 | 3,2400 | 3,2000 | 3.783.581 |
18 gen 2024 | 3,1700 | 3,2000 | 3,1600 | 3,1800 | 3,1407 | 2.600.967 |
17 gen 2024 | 3,1600 | 3,2300 | 3,1600 | 3,2100 | 3,1704 | 1.976.499 |
16 gen 2024 | 3,2100 | 3,2300 | 3,1700 | 3,1800 | 3,1407 | 1.229.108 |
15 gen 2024 | 3,2100 | 3,2300 | 3,2000 | 3,2100 | 3,1704 | 533.018 |
12 gen 2024 | 3,2100 | 3,2500 | 3,2000 | 3,2200 | 3,1802 | 1.916.124 |
11 gen 2024 | 3,2700 | 3,2700 | 3,2350 | 3,2500 | 3,2099 | 1.380.967 |
10 gen 2024 | 3,3000 | 3,3000 | 3,2400 | 3,2400 | 3,2000 | 1.607.814 |
09 gen 2024 | 3,2500 | 3,3000 | 3,2450 | 3,3000 | 3,2593 | 2.169.172 |
08 gen 2024 | 3,2200 | 3,2400 | 3,2100 | 3,2100 | 3,1704 | 887.628 |
05 gen 2024 | 3,2200 | 3,2500 | 3,2050 | 3,2400 | 3,2000 | 1.336.219 |
04 gen 2024 | 3,2200 | 3,2200 | 3,1900 | 3,2200 | 3,1802 | 1.058.585 |
03 gen 2024 | 3,2000 | 3,2300 | 3,2000 | 3,2000 | 3,1605 | 1.215.043 |
02 gen 2024 | 3,2200 | 3,2600 | 3,2200 | 3,2500 | 3,2099 | 1.651.320 |
29 dic 2023 | 3,2700 | 3,2700 | 3,2250 | 3,2400 | 3,2000 | 1.240.560 |
28 dic 2023 | 3,2500 | 3,2600 | 3,2200 | 3,2600 | 3,2198 | 1.140.590 |
27 dic 2023 | 3,2400 | 3,2500 | 3,2100 | 3,2200 | 3,1802 | 1.220.801 |
22 dic 2023 | 3,2000 | 3,2200 | 3,1900 | 3,1900 | 3,1506 | 1.544.453 |
21 dic 2023 | 3,2100 | 3,2200 | 3,1800 | 3,1900 | 3,1506 | 2.580.050 |
20 dic 2023 | 3,2200 | 3,2200 | 3,1700 | 3,2100 | 3,1704 | 2.686.244 |
19 dic 2023 | 3,1900 | 3,2000 | 3,1500 | 3,2000 | 3,1605 | 1.623.939 |
18 dic 2023 | 3,1400 | 3,2000 | 3,1400 | 3,1800 | 3,1407 | 2.701.460 |
15 dic 2023 | 3,2100 | 3,2250 | 3,1600 | 3,1800 | 3,1407 | 7.268.001 |
*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...