Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 set 2023 | 3,6500 | 4,0600 | 3,4800 | 3,8800 | 3,8800 | 64.491.600 |
25 set 2023 | 4,0000 | 4,0600 | 3,9700 | 4,0100 | 4,0100 | 9.650.500 |
22 set 2023 | 4,1300 | 4,1700 | 4,0100 | 4,0300 | 4,0300 | 9.278.100 |
21 set 2023 | 4,1200 | 4,1500 | 4,0600 | 4,1000 | 4,1000 | 11.644.500 |
20 set 2023 | 4,2100 | 4,2500 | 4,1100 | 4,1200 | 4,1200 | 9.003.100 |
19 set 2023 | 4,0700 | 4,1800 | 4,0700 | 4,1800 | 4,1800 | 10.247.500 |
18 set 2023 | 4,0200 | 4,1900 | 4,0100 | 4,1000 | 4,1000 | 20.817.900 |
15 set 2023 | 4,3400 | 4,3500 | 3,9300 | 3,9900 | 3,9900 | 81.812.600 |
14 set 2023 | 4,1800 | 4,3500 | 4,1800 | 4,3200 | 4,3200 | 18.053.600 |
13 set 2023 | 4,2700 | 4,3100 | 4,1500 | 4,1500 | 4,1500 | 12.687.000 |
12 set 2023 | 4,1700 | 4,3000 | 4,1500 | 4,2800 | 4,2800 | 11.705.200 |
11 set 2023 | 4,2400 | 4,3600 | 4,2100 | 4,2300 | 4,2300 | 10.397.200 |
08 set 2023 | 4,2400 | 4,2700 | 4,1700 | 4,2600 | 4,2600 | 15.162.600 |
07 set 2023 | 4,2900 | 4,3300 | 4,1300 | 4,2100 | 4,2100 | 11.420.000 |
06 set 2023 | 4,2700 | 4,3600 | 4,2300 | 4,2900 | 4,2900 | 8.371.600 |
05 set 2023 | 4,4800 | 4,5100 | 4,2600 | 4,2800 | 4,2800 | 12.481.700 |
01 set 2023 | 4,4500 | 4,5300 | 4,4200 | 4,5000 | 4,5000 | 10.317.000 |
31 ago 2023 | 4,6100 | 4,6100 | 4,3900 | 4,4000 | 4,4000 | 15.290.000 |
30 ago 2023 | 4,4500 | 4,6000 | 4,4300 | 4,5800 | 4,5800 | 17.284.700 |
29 ago 2023 | 4,1200 | 4,3300 | 4,1100 | 4,2800 | 4,2800 | 11.030.900 |
28 ago 2023 | 4,0800 | 4,1400 | 4,0400 | 4,1000 | 4,1000 | 8.598.600 |
25 ago 2023 | 4,0100 | 4,1300 | 4,0100 | 4,0400 | 4,0400 | 8.886.700 |
24 ago 2023 | 4,1000 | 4,2100 | 3,9900 | 4,0100 | 4,0100 | 13.515.100 |
23 ago 2023 | 4,2700 | 4,2800 | 4,1100 | 4,1300 | 4,1300 | 16.915.300 |
22 ago 2023 | 4,4700 | 4,5100 | 4,2300 | 4,2700 | 4,2700 | 16.654.300 |
21 ago 2023 | 4,4200 | 4,5000 | 4,3800 | 4,4000 | 4,4000 | 11.450.600 |
18 ago 2023 | 4,5000 | 4,6100 | 4,4600 | 4,4900 | 4,4900 | 10.639.900 |
17 ago 2023 | 4,6200 | 4,6600 | 4,4900 | 4,5000 | 4,5000 | 11.623.900 |
16 ago 2023 | 4,7000 | 4,7400 | 4,6200 | 4,6200 | 4,6200 | 9.106.600 |
15 ago 2023 | 4,6500 | 4,7500 | 4,6100 | 4,7100 | 4,7100 | 8.703.700 |
14 ago 2023 | 4,7200 | 4,8200 | 4,6700 | 4,7000 | 4,7000 | 7.987.000 |
11 ago 2023 | 4,7900 | 4,8800 | 4,7300 | 4,7500 | 4,7500 | 8.312.600 |
10 ago 2023 | 5,0000 | 5,1800 | 4,8200 | 4,8400 | 4,8400 | 17.792.800 |
09 ago 2023 | 4,7900 | 4,9100 | 4,7800 | 4,8800 | 4,8800 | 13.107.400 |
08 ago 2023 | 4,7200 | 4,8300 | 4,6100 | 4,8200 | 4,8200 | 13.513.800 |
07 ago 2023 | 4,8200 | 4,8600 | 4,7200 | 4,8100 | 4,8100 | 10.602.300 |
07 ago 2023 | 0.024 Dividendo |
04 ago 2023 | 5,0200 | 5,0300 | 4,6900 | 4,8300 | 4,8060 | 19.510.000 |
03 ago 2023 | 4,9200 | 5,0600 | 4,9200 | 4,9800 | 4,9553 | 10.707.800 |
02 ago 2023 | 5,0300 | 5,1300 | 4,8200 | 4,9600 | 4,9354 | 20.117.100 |
01 ago 2023 | 5,3200 | 5,6500 | 4,8600 | 4,9800 | 4,9553 | 24.528.200 |
31 lug 2023 | 5,2100 | 5,3900 | 5,0700 | 5,1000 | 5,0747 | 24.200.700 |
28 lug 2023 | 4,8500 | 5,1600 | 4,8000 | 5,1100 | 5,0846 | 19.849.300 |
27 lug 2023 | 4,9600 | 5,0300 | 4,7000 | 4,8100 | 4,7861 | 21.181.900 |
26 lug 2023 | 5,1200 | 5,3000 | 4,8800 | 4,8900 | 4,8657 | 31.869.900 |
25 lug 2023 | 5,9600 | 5,9800 | 5,0700 | 5,1300 | 5,1045 | 44.713.800 |
24 lug 2023 | 6,7700 | 6,9400 | 5,9800 | 6,0000 | 5,9702 | 39.118.000 |
21 lug 2023 | 6,9900 | 7,3900 | 6,5700 | 7,0800 | 7,0448 | 132.913.300 |
20 lug 2023 | 5,4700 | 7,9500 | 5,4300 | 7,8100 | 7,7712 | 127.968.500 |
19 lug 2023 | 5,2900 | 5,5600 | 5,2700 | 5,4900 | 5,4627 | 30.894.400 |
18 lug 2023 | 4,9400 | 5,3700 | 4,9200 | 5,2900 | 5,2637 | 30.128.300 |
17 lug 2023 | 4,7100 | 4,9600 | 4,6500 | 4,9400 | 4,9155 | 14.767.800 |
14 lug 2023 | 4,8400 | 4,8500 | 4,7200 | 4,7500 | 4,7264 | 15.178.500 |
13 lug 2023 | 4,8000 | 4,9200 | 4,7800 | 4,8900 | 4,8657 | 9.727.200 |
12 lug 2023 | 4,8200 | 4,8600 | 4,7300 | 4,8100 | 4,7861 | 14.071.200 |
11 lug 2023 | 4,6300 | 4,8000 | 4,6100 | 4,7800 | 4,7562 | 16.910.800 |
10 lug 2023 | 4,5000 | 4,6700 | 4,4500 | 4,6100 | 4,5871 | 17.402.000 |
07 lug 2023 | 4,4400 | 4,5000 | 4,4100 | 4,4500 | 4,4279 | 11.730.600 |
06 lug 2023 | 4,5200 | 4,5300 | 4,4000 | 4,4400 | 4,4179 | 11.983.300 |
05 lug 2023 | 4,6000 | 4,6100 | 4,4500 | 4,5600 | 4,5373 | 14.322.100 |
03 lug 2023 | 4,5600 | 4,6400 | 4,5100 | 4,6300 | 4,6070 | 11.365.800 |
30 giu 2023 | 4,3700 | 4,5500 | 4,3200 | 4,5300 | 4,5075 | 17.128.200 |
29 giu 2023 | 4,3000 | 4,3300 | 4,1600 | 4,3300 | 4,3085 | 15.686.800 |
28 giu 2023 | 4,1400 | 4,2900 | 4,1100 | 4,2700 | 4,2488 | 21.406.200 |
27 giu 2023 | 3,9200 | 4,3200 | 3,8900 | 4,0900 | 4,0697 | 39.288.300 |
26 giu 2023 | 3,8300 | 3,9500 | 3,8000 | 3,9100 | 3,8906 | 10.996.000 |
23 giu 2023 | 3,7000 | 3,8500 | 3,6500 | 3,8300 | 3,8110 | 23.944.800 |
22 giu 2023 | 3,6700 | 3,7800 | 3,6500 | 3,7500 | 3,7314 | 18.711.900 |
21 giu 2023 | 3,7700 | 3,7700 | 3,6500 | 3,6600 | 3,6418 | 14.579.000 |
20 giu 2023 | 3,9500 | 3,9700 | 3,7000 | 3,7500 | 3,7314 | 26.948.800 |
16 giu 2023 | 3,9100 | 3,9800 | 3,7900 | 3,9400 | 3,9204 | 57.970.500 |
15 giu 2023 | 3,7900 | 3,8400 | 3,7500 | 3,8300 | 3,8110 | 10.965.000 |
14 giu 2023 | 3,8300 | 3,9100 | 3,7600 | 3,7700 | 3,7513 | 18.443.300 |
13 giu 2023 | 3,8100 | 3,8500 | 3,7800 | 3,8300 | 3,8110 | 11.525.700 |
12 giu 2023 | 3,7900 | 3,8200 | 3,6700 | 3,7900 | 3,7712 | 14.183.700 |
09 giu 2023 | 3,8900 | 3,8900 | 3,7900 | 3,8100 | 3,7911 | 13.141.700 |
08 giu 2023 | 3,8800 | 3,9200 | 3,7700 | 3,8800 | 3,8607 | 14.961.800 |
07 giu 2023 | 3,7400 | 3,8900 | 3,7100 | 3,8600 | 3,8408 | 21.234.900 |
06 giu 2023 | 3,6200 | 3,7400 | 3,5900 | 3,7300 | 3,7115 | 12.731.200 |
05 giu 2023 | 3,5800 | 3,6900 | 3,5700 | 3,6000 | 3,5821 | 16.651.200 |
02 giu 2023 | 3,7100 | 3,7400 | 3,5500 | 3,5800 | 3,5622 | 16.878.500 |
01 giu 2023 | 3,5900 | 3,7600 | 3,4800 | 3,7000 | 3,6816 | 23.897.600 |
31 mag 2023 | 3,5900 | 3,6300 | 3,5600 | 3,5600 | 3,5423 | 24.174.100 |
30 mag 2023 | 3,5300 | 3,6100 | 3,5200 | 3,6000 | 3,5821 | 12.567.700 |
26 mag 2023 | 3,4800 | 3,5600 | 3,4500 | 3,5300 | 3,5125 | 13.610.800 |
25 mag 2023 | 3,4800 | 3,5200 | 3,4500 | 3,4900 | 3,4727 | 10.179.300 |
24 mag 2023 | 3,5300 | 3,5400 | 3,4700 | 3,5300 | 3,5125 | 13.017.200 |
23 mag 2023 | 3,5400 | 3,6000 | 3,5000 | 3,5300 | 3,5125 | 16.868.600 |
22 mag 2023 | 3,5500 | 3,5800 | 3,5100 | 3,5500 | 3,5324 | 12.426.600 |
19 mag 2023 | 3,6500 | 3,6700 | 3,5000 | 3,5300 | 3,5125 | 13.358.800 |
18 mag 2023 | 3,6000 | 3,6500 | 3,5200 | 3,6300 | 3,6120 | 13.752.700 |
17 mag 2023 | 3,5500 | 3,6900 | 3,5100 | 3,6300 | 3,6120 | 17.020.400 |
16 mag 2023 | 3,5900 | 3,6300 | 3,5400 | 3,5400 | 3,5224 | 12.439.800 |
15 mag 2023 | 3,5500 | 3,6100 | 3,5200 | 3,5900 | 3,5722 | 9.319.800 |
12 mag 2023 | 3,6500 | 3,6600 | 3,4600 | 3,5500 | 3,5324 | 15.774.300 |
11 mag 2023 | 3,3800 | 3,6500 | 3,3800 | 3,6200 | 3,6020 | 20.589.000 |
10 mag 2023 | 3,4500 | 3,4800 | 3,3500 | 3,4200 | 3,4030 | 16.180.900 |
09 mag 2023 | 3,5700 | 3,6000 | 3,4100 | 3,4200 | 3,4030 | 25.465.100 |
08 mag 2023 | 3,7300 | 3,7600 | 3,5700 | 3,6000 | 3,5821 | 20.685.500 |
05 mag 2023 | 3,6100 | 3,7400 | 3,6000 | 3,7300 | 3,7115 | 13.390.800 |
*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...