Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | - |
02 mag 2024 | 2,8190 | 2,8510 | 2,8190 | 2,8510 | 2,8510 | 1.700 |
30 apr 2024 | 2,9710 | 2,9710 | 2,9710 | 2,9710 | 2,9710 | - |
29 apr 2024 | 2,8290 | 2,8290 | 2,8290 | 2,8290 | 2,8290 | - |
26 apr 2024 | 2,8110 | 2,8110 | 2,8110 | 2,8110 | 2,8110 | - |
25 apr 2024 | 2,9280 | 2,9280 | 2,9280 | 2,9280 | 2,9280 | - |
24 apr 2024 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | 3,0100 | - |
23 apr 2024 | 2,9210 | 2,9210 | 2,9210 | 2,9210 | 2,9210 | - |
22 apr 2024 | 2,8940 | 2,8940 | 2,8940 | 2,8940 | 2,8940 | - |
19 apr 2024 | 2,8520 | 2,8520 | 2,8520 | 2,8520 | 2,8520 | - |
18 apr 2024 | 2,8930 | 2,8930 | 2,8930 | 2,8930 | 2,8930 | - |
17 apr 2024 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | - |
16 apr 2024 | 2,9910 | 2,9910 | 2,9910 | 2,9910 | 2,9910 | - |
15 apr 2024 | 3,0240 | 3,0240 | 3,0240 | 3,0240 | 3,0240 | - |
12 apr 2024 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | 3,1100 | - |
11 apr 2024 | 3,1040 | 3,1040 | 3,1040 | 3,1040 | 3,1040 | - |
10 apr 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
09 apr 2024 | 3,0980 | 3,0980 | 3,0980 | 3,0980 | 3,0980 | - |
08 apr 2024 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | - |
05 apr 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
04 apr 2024 | 3,2970 | 3,2970 | 3,2970 | 3,2970 | 3,2970 | - |
03 apr 2024 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | - |
02 apr 2024 | 3,5460 | 3,5460 | 3,5460 | 3,5460 | 3,5460 | - |
28 mar 2024 | 3,5940 | 3,5940 | 3,5940 | 3,5940 | 3,5940 | - |
27 mar 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
26 mar 2024 | 3,5540 | 3,5540 | 3,5540 | 3,5540 | 3,5540 | - |
25 mar 2024 | 3,5660 | 3,5660 | 3,5660 | 3,5660 | 3,5660 | - |
22 mar 2024 | 3,6020 | 3,6020 | 3,6020 | 3,6020 | 3,6020 | - |
21 mar 2024 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | - |
20 mar 2024 | 3,6520 | 3,6520 | 3,6520 | 3,6520 | 3,6520 | - |
19 mar 2024 | 3,6630 | 3,6630 | 3,6630 | 3,6630 | 3,6630 | - |
18 mar 2024 | 3,7020 | 3,7020 | 3,7020 | 3,7020 | 3,7020 | - |
15 mar 2024 | 3,7230 | 3,7230 | 3,7230 | 3,7230 | 3,7230 | - |
14 mar 2024 | 3,8020 | 3,8020 | 3,8020 | 3,8020 | 3,8020 | - |
13 mar 2024 | 3,7170 | 3,7170 | 3,7170 | 3,7170 | 3,7170 | - |
12 mar 2024 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | - |
11 mar 2024 | 3,7820 | 3,7820 | 3,7820 | 3,7820 | 3,7820 | - |
08 mar 2024 | 3,7930 | 3,7930 | 3,7930 | 3,7930 | 3,7930 | - |
07 mar 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
06 mar 2024 | 3,8020 | 3,8020 | 3,8020 | 3,8020 | 3,8020 | - |
05 mar 2024 | 3,8460 | 3,8460 | 3,8460 | 3,8460 | 3,8460 | - |
04 mar 2024 | 3,9360 | 3,9360 | 3,9360 | 3,9360 | 3,9360 | - |
01 mar 2024 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | - |
29 feb 2024 | 4,0740 | 4,0740 | 4,0740 | 4,0740 | 4,0740 | - |
28 feb 2024 | 4,3150 | 4,3150 | 4,3150 | 4,3150 | 4,3150 | - |
27 feb 2024 | 4,3320 | 4,3320 | 4,3320 | 4,3320 | 4,3320 | - |
26 feb 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
23 feb 2024 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | - |
22 feb 2024 | 4,2770 | 4,2770 | 4,2770 | 4,2770 | 4,2770 | - |
21 feb 2024 | 4,3670 | 4,3670 | 4,3670 | 4,3670 | 4,3670 | - |
20 feb 2024 | 4,4740 | 4,4740 | 4,4740 | 4,4740 | 4,4740 | - |
19 feb 2024 | 4,4660 | 4,4660 | 4,4660 | 4,4660 | 4,4660 | - |
16 feb 2024 | 4,4410 | 4,4410 | 4,4410 | 4,4410 | 4,4410 | - |
15 feb 2024 | 4,5890 | 4,5890 | 4,5890 | 4,5890 | 4,5890 | - |
14 feb 2024 | 4,4430 | 4,4430 | 4,4430 | 4,4430 | 4,4430 | - |
13 feb 2024 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | - |
12 feb 2024 | 4,5160 | 4,5160 | 4,5160 | 4,5160 | 4,5160 | - |
09 feb 2024 | 4,6110 | 4,6110 | 4,6110 | 4,6110 | 4,6110 | - |
08 feb 2024 | 4,6540 | 4,6540 | 4,6540 | 4,6540 | 4,6540 | - |
08 feb 2024 | 0.0266 Dividendo |
07 feb 2024 | 4,7160 | 4,7160 | 4,7160 | 4,7160 | 4,6894 | - |
06 feb 2024 | 4,7540 | 4,7540 | 4,7540 | 4,7540 | 4,7272 | - |
05 feb 2024 | 4,7150 | 4,7150 | 4,7150 | 4,7150 | 4,6884 | - |
02 feb 2024 | 4,7780 | 4,7780 | 4,7780 | 4,7780 | 4,7510 | - |
01 feb 2024 | 4,6920 | 4,6920 | 4,6920 | 4,6920 | 4,6655 | - |
31 gen 2024 | 4,7530 | 4,7530 | 4,7530 | 4,7530 | 4,7262 | - |
30 gen 2024 | 4,8480 | 4,8480 | 4,8480 | 4,8480 | 4,8207 | - |
29 gen 2024 | 4,8830 | 4,8830 | 4,8830 | 4,8830 | 4,8555 | - |
26 gen 2024 | 4,9360 | 4,9360 | 4,9360 | 4,9360 | 4,9082 | - |
25 gen 2024 | 4,9610 | 4,9610 | 4,9610 | 4,9610 | 4,9330 | - |
24 gen 2024 | 4,9860 | 4,9860 | 4,9860 | 4,9860 | 4,9579 | - |
23 gen 2024 | 4,9280 | 4,9280 | 4,9280 | 4,9280 | 4,9002 | - |
22 gen 2024 | 4,9570 | 4,9570 | 4,9570 | 4,9570 | 4,9290 | - |
19 gen 2024 | 4,8990 | 4,8990 | 4,8990 | 4,8990 | 4,8714 | - |
18 gen 2024 | 4,7990 | 4,7990 | 4,7990 | 4,7990 | 4,7719 | - |
17 gen 2024 | 4,7170 | 4,7170 | 4,7170 | 4,7170 | 4,6904 | - |
16 gen 2024 | 4,7400 | 4,7400 | 4,7400 | 4,7400 | 4,7133 | - |
15 gen 2024 | 4,7480 | 4,7480 | 4,7480 | 4,7480 | 4,7212 | - |
12 gen 2024 | 4,7480 | 4,7480 | 4,7480 | 4,7480 | 4,7212 | - |
11 gen 2024 | 4,8560 | 4,8560 | 4,8560 | 4,8560 | 4,8286 | - |
10 gen 2024 | 4,9080 | 4,9080 | 4,9080 | 4,9080 | 4,8803 | - |
09 gen 2024 | 4,9730 | 4,9730 | 4,9730 | 4,9730 | 4,9450 | - |
08 gen 2024 | 4,9440 | 4,9440 | 4,9440 | 4,9440 | 4,9161 | - |
05 gen 2024 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9121 | - |
04 gen 2024 | 4,9570 | 4,9570 | 4,9570 | 4,9570 | 4,9290 | - |
03 gen 2024 | 4,9690 | 4,9690 | 4,9690 | 4,9690 | 4,9410 | - |
02 gen 2024 | 4,9340 | 4,9340 | 4,9340 | 4,9340 | 4,9062 | - |
29 dic 2023 | 4,9610 | 4,9860 | 4,9610 | 4,9860 | 4,9579 | - |
28 dic 2023 | 4,8390 | 4,8390 | 4,8390 | 4,8390 | 4,8117 | - |
27 dic 2023 | 4,9570 | 4,9570 | 4,9570 | 4,9570 | 4,9290 | - |
22 dic 2023 | 4,8980 | 4,8980 | 4,8980 | 4,8980 | 4,8704 | - |
21 dic 2023 | 4,7670 | 4,7670 | 4,7670 | 4,7670 | 4,7401 | - |
20 dic 2023 | 4,9400 | 4,9400 | 4,9400 | 4,9400 | 4,9121 | - |
19 dic 2023 | 4,7670 | 4,7670 | 4,7670 | 4,7670 | 4,7401 | - |
18 dic 2023 | 4,9290 | 4,9290 | 4,9290 | 4,9290 | 4,9012 | - |
15 dic 2023 | 5,1280 | 5,1280 | 5,1280 | 5,1280 | 5,0991 | - |
14 dic 2023 | 4,9830 | 4,9830 | 4,9830 | 4,9830 | 4,9549 | - |
13 dic 2023 | 4,9040 | 4,9040 | 4,9040 | 4,9040 | 4,8763 | - |
12 dic 2023 | 4,6390 | 4,6390 | 4,6390 | 4,6390 | 4,6128 | - |
11 dic 2023 | 4,2450 | 4,2450 | 4,2450 | 4,2450 | 4,2211 | - |
*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...