Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
17 apr 2024 | 3,7300 | 3,7400 | 3,7200 | 3,7200 | 3,7200 | 368.200 |
16 apr 2024 | 3,7200 | 3,7500 | 3,7200 | 3,7400 | 3,7400 | 418.800 |
15 apr 2024 | 3,7300 | 3,7500 | 3,7100 | 3,7300 | 3,7300 | 694.900 |
12 apr 2024 | 3,7200 | 3,7400 | 3,7100 | 3,7300 | 3,7300 | 269.600 |
11 apr 2024 | 3,7300 | 3,7600 | 3,7200 | 3,7300 | 3,7300 | 321.200 |
10 apr 2024 | 3,7600 | 3,7600 | 3,7300 | 3,7300 | 3,7300 | 203.600 |
09 apr 2024 | 3,7700 | 3,7900 | 3,7600 | 3,7700 | 3,7700 | 164.800 |
08 apr 2024 | 3,7800 | 3,7900 | 3,7400 | 3,7800 | 3,7800 | 221.400 |
08 apr 2024 | 0.029 Dividendo |
05 apr 2024 | 3,8000 | 3,8100 | 3,7900 | 3,8000 | 3,7710 | 254.400 |
04 apr 2024 | 3,8000 | 3,8200 | 3,8000 | 3,8000 | 3,7710 | 186.900 |
03 apr 2024 | 3,8000 | 3,8100 | 3,7900 | 3,8000 | 3,7710 | 179.000 |
02 apr 2024 | 3,8000 | 3,8100 | 3,7800 | 3,8000 | 3,7710 | 137.900 |
01 apr 2024 | 3,8200 | 3,8300 | 3,7900 | 3,8200 | 3,7908 | 257.100 |
28 mar 2024 | 3,8200 | 3,8200 | 3,8000 | 3,8200 | 3,7908 | 304.300 |
27 mar 2024 | 3,8100 | 3,8200 | 3,8000 | 3,8200 | 3,7908 | 185.000 |
26 mar 2024 | 3,8200 | 3,8200 | 3,8000 | 3,8200 | 3,7908 | 180.100 |
25 mar 2024 | 3,7900 | 3,8200 | 3,7900 | 3,8100 | 3,7809 | 206.000 |
22 mar 2024 | 3,7800 | 3,8100 | 3,7800 | 3,8100 | 3,7809 | 282.600 |
21 mar 2024 | 3,7700 | 3,8100 | 3,7600 | 3,8000 | 3,7710 | 393.100 |
20 mar 2024 | 3,7800 | 3,8100 | 3,7800 | 3,8000 | 3,7710 | 163.400 |
19 mar 2024 | 3,7800 | 3,8100 | 3,7700 | 3,8000 | 3,7710 | 252.500 |
18 mar 2024 | 3,7800 | 3,8000 | 3,7800 | 3,8000 | 3,7710 | 96.300 |
15 mar 2024 | 3,7900 | 3,8000 | 3,7700 | 3,7800 | 3,7512 | 124.500 |
14 mar 2024 | 3,8000 | 3,8100 | 3,7600 | 3,7800 | 3,7512 | 465.400 |
13 mar 2024 | 3,8000 | 3,8000 | 3,7800 | 3,7900 | 3,7611 | 124.200 |
12 mar 2024 | 3,7900 | 3,8000 | 3,7700 | 3,7900 | 3,7611 | 124.200 |
11 mar 2024 | 3,7700 | 3,8000 | 3,7600 | 3,7900 | 3,7611 | 1.223.900 |
08 mar 2024 | 3,7600 | 3,7900 | 3,7600 | 3,7800 | 3,7512 | 655.800 |
08 mar 2024 | 0.029 Dividendo |
07 mar 2024 | 3,7800 | 3,8100 | 3,7700 | 3,7900 | 3,7323 | 332.400 |
06 mar 2024 | 3,7800 | 3,8000 | 3,7800 | 3,7900 | 3,7323 | 255.800 |
05 mar 2024 | 3,7900 | 3,8000 | 3,7600 | 3,7800 | 3,7224 | 220.000 |
04 mar 2024 | 3,7900 | 3,8100 | 3,7800 | 3,8000 | 3,7421 | 430.900 |
01 mar 2024 | 3,8300 | 3,8500 | 3,6400 | 3,7100 | 3,6535 | 1.549.000 |
29 feb 2024 | 3,8600 | 3,8600 | 3,8300 | 3,8500 | 3,7914 | 107.200 |
28 feb 2024 | 3,8200 | 3,8500 | 3,8200 | 3,8400 | 3,7815 | 108.500 |
27 feb 2024 | 3,8300 | 3,8400 | 3,8200 | 3,8400 | 3,7815 | 73.600 |
26 feb 2024 | 3,8300 | 3,8400 | 3,8100 | 3,8200 | 3,7618 | 116.100 |
23 feb 2024 | 3,8400 | 3,8600 | 3,8300 | 3,8400 | 3,7815 | 108.200 |
22 feb 2024 | 3,8400 | 3,8600 | 3,8300 | 3,8500 | 3,7914 | 178.600 |
21 feb 2024 | 3,8400 | 3,8600 | 3,8100 | 3,8400 | 3,7815 | 120.800 |
20 feb 2024 | 3,8300 | 3,8600 | 3,8000 | 3,8500 | 3,7914 | 258.600 |
16 feb 2024 | 3,8400 | 3,8600 | 3,8400 | 3,8500 | 3,7914 | 192.200 |
15 feb 2024 | 3,8400 | 3,8800 | 3,8400 | 3,8700 | 3,8111 | 151.300 |
14 feb 2024 | 3,8200 | 3,8900 | 3,8200 | 3,8500 | 3,7914 | 184.000 |
13 feb 2024 | 3,8300 | 3,8500 | 3,8200 | 3,8300 | 3,7717 | 98.800 |
12 feb 2024 | 3,8300 | 3,8600 | 3,8300 | 3,8600 | 3,8012 | 189.900 |
09 feb 2024 | 3,8300 | 3,8600 | 3,8300 | 3,8500 | 3,7914 | 118.200 |
08 feb 2024 | 3,8500 | 3,8800 | 3,8300 | 3,8500 | 3,7914 | 163.300 |
08 feb 2024 | 0.029 Dividendo |
07 feb 2024 | 3,8500 | 3,9000 | 3,8500 | 3,8900 | 3,8022 | 150.600 |
06 feb 2024 | 3,8100 | 3,8600 | 3,8100 | 3,8500 | 3,7631 | 161.500 |
05 feb 2024 | 3,8100 | 3,8300 | 3,7900 | 3,8200 | 3,7338 | 201.100 |
02 feb 2024 | 3,8400 | 3,8400 | 3,7900 | 3,8200 | 3,7338 | 272.000 |
01 feb 2024 | 3,8300 | 3,8600 | 3,8300 | 3,8500 | 3,7631 | 349.800 |
31 gen 2024 | 3,8400 | 3,8400 | 3,8200 | 3,8300 | 3,7436 | 249.200 |
30 gen 2024 | 3,8100 | 3,8500 | 3,8100 | 3,8300 | 3,7436 | 189.900 |
29 gen 2024 | 3,8400 | 3,8400 | 3,8100 | 3,8300 | 3,7436 | 283.100 |
26 gen 2024 | 3,8000 | 3,8400 | 3,8000 | 3,8300 | 3,7436 | 283.500 |
25 gen 2024 | 3,7900 | 3,8400 | 3,7900 | 3,8100 | 3,7240 | 228.600 |
24 gen 2024 | 3,7700 | 3,8100 | 3,7700 | 3,8000 | 3,7142 | 168.700 |
23 gen 2024 | 3,7700 | 3,8000 | 3,7600 | 3,7800 | 3,6947 | 340.200 |
22 gen 2024 | 3,7900 | 3,7900 | 3,7700 | 3,7800 | 3,6947 | 297.100 |
19 gen 2024 | 3,7700 | 3,8000 | 3,7500 | 3,7900 | 3,7045 | 234.400 |
18 gen 2024 | 3,7900 | 3,8100 | 3,7600 | 3,7700 | 3,6849 | 204.800 |
17 gen 2024 | 3,8100 | 3,8100 | 3,7800 | 3,7900 | 3,7045 | 168.800 |
16 gen 2024 | 3,8200 | 3,8400 | 3,8000 | 3,8100 | 3,7240 | 242.000 |
12 gen 2024 | 3,8500 | 3,8500 | 3,8100 | 3,8300 | 3,7436 | 258.200 |
11 gen 2024 | 3,8600 | 3,8600 | 3,8300 | 3,8400 | 3,7533 | 169.300 |
10 gen 2024 | 3,8300 | 3,8500 | 3,8000 | 3,8400 | 3,7533 | 342.000 |
09 gen 2024 | 3,8800 | 3,8800 | 3,8300 | 3,8300 | 3,7436 | 218.600 |
09 gen 2024 | 0.029 Dividendo |
08 gen 2024 | 3,8300 | 3,8600 | 3,8300 | 3,8600 | 3,7445 | 240.600 |
05 gen 2024 | 3,8400 | 3,8900 | 3,8400 | 3,8600 | 3,7445 | 257.700 |
04 gen 2024 | 3,8000 | 3,8700 | 3,8000 | 3,8600 | 3,7445 | 569.300 |
03 gen 2024 | 3,8000 | 3,8200 | 3,7900 | 3,8200 | 3,7057 | 197.800 |
02 gen 2024 | 3,7900 | 3,8200 | 3,7800 | 3,8100 | 3,6960 | 187.700 |
29 dic 2023 | 3,8600 | 3,8600 | 3,7800 | 3,7900 | 3,6766 | 1.288.300 |
28 dic 2023 | 3,8500 | 3,8500 | 3,8300 | 3,8400 | 3,7251 | 323.000 |
27 dic 2023 | 3,8400 | 3,8700 | 3,8300 | 3,8600 | 3,7445 | 446.400 |
26 dic 2023 | 3,8400 | 3,8900 | 3,8300 | 3,8300 | 3,7154 | 302.300 |
22 dic 2023 | 3,8200 | 3,8500 | 3,8200 | 3,8400 | 3,7251 | 290.100 |
21 dic 2023 | 3,8300 | 3,8300 | 3,8100 | 3,8300 | 3,7154 | 204.900 |
20 dic 2023 | 3,8200 | 3,8300 | 3,7900 | 3,7900 | 3,6766 | 321.000 |
19 dic 2023 | 3,8500 | 3,8700 | 3,8100 | 3,8200 | 3,7057 | 325.000 |
18 dic 2023 | 3,8200 | 3,8700 | 3,8000 | 3,8600 | 3,7445 | 265.700 |
15 dic 2023 | 3,8700 | 3,8700 | 3,8000 | 3,8100 | 3,6960 | 553.300 |
15 dic 2023 | 0.099 Dividendo |
14 dic 2023 | 3,9900 | 4,0000 | 3,9600 | 3,9700 | 3,7552 | 1.332.700 |
13 dic 2023 | 3,9100 | 4,0000 | 3,9100 | 3,9600 | 3,7458 | 893.200 |
12 dic 2023 | 3,9000 | 3,9300 | 3,9000 | 3,9200 | 3,7079 | 448.500 |
11 dic 2023 | 3,9400 | 3,9400 | 3,9000 | 3,9100 | 3,6985 | 505.200 |
08 dic 2023 | 3,9000 | 3,9300 | 3,9000 | 3,9300 | 3,7174 | 682.100 |
07 dic 2023 | 3,9300 | 3,9300 | 3,8700 | 3,8800 | 3,6701 | 594.200 |
06 dic 2023 | 3,9200 | 3,9500 | 3,8800 | 3,9000 | 3,6890 | 661.500 |
05 dic 2023 | 3,9100 | 3,9500 | 3,8900 | 3,9200 | 3,7079 | 335.900 |
04 dic 2023 | 3,9600 | 3,9800 | 3,9200 | 3,9200 | 3,7079 | 259.000 |
01 dic 2023 | 3,9000 | 3,9600 | 3,9000 | 3,9500 | 3,7363 | 347.400 |
30 nov 2023 | 3,9300 | 3,9300 | 3,9100 | 3,9100 | 3,6985 | 259.100 |
*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...