Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 3,9300 | 3,9400 | 3,8600 | 3,8800 | 3,8800 | 119.800 |
25 lug 2024 | 3,8700 | 3,9600 | 3,8600 | 3,9200 | 3,9200 | 123.600 |
24 lug 2024 | 3,9400 | 3,9500 | 3,8600 | 3,8700 | 3,8700 | 98.000 |
23 lug 2024 | 3,8800 | 3,9600 | 3,8300 | 3,9200 | 3,9200 | 167.500 |
22 lug 2024 | 4,0500 | 4,0900 | 3,8800 | 3,9100 | 3,9100 | 419.800 |
19 lug 2024 | 3,9900 | 4,1200 | 3,9300 | 4,0500 | 4,0500 | 186.900 |
18 lug 2024 | 4,1000 | 4,1300 | 4,0100 | 4,0600 | 4,0600 | 91.800 |
17 lug 2024 | 4,1600 | 4,2200 | 4,0600 | 4,0900 | 4,0900 | 175.200 |
16 lug 2024 | 4,1900 | 4,2500 | 4,1500 | 4,1600 | 4,1600 | 224.300 |
15 lug 2024 | 4,2000 | 4,2700 | 4,1600 | 4,2000 | 4,2000 | 158.100 |
12 lug 2024 | 4,1100 | 4,2500 | 4,1100 | 4,2500 | 4,2500 | 113.000 |
11 lug 2024 | 4,1300 | 4,2300 | 4,1000 | 4,1200 | 4,1200 | 260.600 |
10 lug 2024 | 4,0100 | 4,1400 | 4,0000 | 4,1200 | 4,1200 | 166.800 |
09 lug 2024 | 4,0200 | 4,0700 | 4,0000 | 4,0200 | 4,0200 | 141.100 |
08 lug 2024 | 4,0600 | 4,0700 | 4,0100 | 4,0500 | 4,0500 | 117.300 |
05 lug 2024 | 4,0700 | 4,0900 | 4,0300 | 4,0800 | 4,0800 | 129.200 |
03 lug 2024 | 4,0400 | 4,1100 | 4,0400 | 4,0700 | 4,0700 | 68.300 |
02 lug 2024 | 3,9800 | 4,0600 | 3,9500 | 4,0500 | 4,0500 | 167.300 |
01 lug 2024 | 4,0500 | 4,1000 | 3,9700 | 3,9800 | 3,9800 | 189.200 |
28 giu 2024 | 4,0500 | 4,1200 | 4,0100 | 4,0600 | 4,0600 | 154.300 |
27 giu 2024 | 3,9900 | 4,0700 | 3,9500 | 4,0700 | 4,0700 | 263.100 |
26 giu 2024 | 3,9300 | 4,0500 | 3,9300 | 4,0000 | 4,0000 | 261.000 |
25 giu 2024 | 3,8500 | 3,9500 | 3,8000 | 3,9300 | 3,9300 | 209.800 |
24 giu 2024 | 3,7700 | 3,8800 | 3,7700 | 3,8400 | 3,8400 | 154.000 |
21 giu 2024 | 3,7600 | 3,8400 | 3,7200 | 3,7800 | 3,7800 | 227.900 |
20 giu 2024 | 3,7700 | 4,0100 | 3,7700 | 3,8100 | 3,8100 | 251.200 |
18 giu 2024 | 3,8700 | 3,9400 | 3,8100 | 3,8200 | 3,8200 | 355.100 |
17 giu 2024 | 3,9500 | 3,9700 | 3,5900 | 3,9300 | 3,9300 | 930.300 |
14 giu 2024 | 4,0500 | 4,1800 | 3,9800 | 4,0100 | 4,0100 | 218.700 |
13 giu 2024 | 4,1600 | 4,2500 | 4,0500 | 4,0500 | 4,0500 | 177.600 |
12 giu 2024 | 4,2100 | 4,3500 | 4,1600 | 4,1700 | 4,1700 | 289.800 |
11 giu 2024 | 4,0300 | 4,3000 | 4,0300 | 4,2700 | 4,2700 | 388.000 |
10 giu 2024 | 3,9500 | 4,0900 | 3,9100 | 4,0300 | 4,0300 | 359.400 |
07 giu 2024 | 3,9100 | 4,0100 | 3,9100 | 3,9500 | 3,9500 | 202.000 |
06 giu 2024 | 3,9100 | 4,0000 | 3,9100 | 3,9300 | 3,9300 | 238.000 |
05 giu 2024 | 3,9900 | 4,0500 | 3,9300 | 3,9500 | 3,9500 | 216.800 |
04 giu 2024 | 4,0000 | 4,0100 | 3,9600 | 3,9600 | 3,9600 | 136.400 |
03 giu 2024 | 4,0000 | 4,1400 | 3,9600 | 4,0100 | 4,0100 | 240.100 |
31 mag 2024 | 3,9700 | 4,0700 | 3,9400 | 4,0400 | 4,0400 | 229.700 |
30 mag 2024 | 3,9300 | 4,0700 | 3,9300 | 3,9700 | 3,9700 | 228.100 |
29 mag 2024 | 4,0300 | 4,0400 | 3,9600 | 3,9700 | 3,9700 | 238.400 |
28 mag 2024 | 4,0500 | 4,1300 | 3,9600 | 4,0600 | 4,0600 | 728.800 |
24 mag 2024 | 4,2700 | 4,2800 | 4,1400 | 4,1400 | 4,1400 | 429.900 |
23 mag 2024 | 4,3300 | 4,3700 | 4,1400 | 4,2700 | 4,2700 | 467.300 |
22 mag 2024 | 4,3700 | 4,4600 | 4,2500 | 4,3300 | 4,3300 | 342.800 |
21 mag 2024 | 4,2000 | 4,4500 | 4,0600 | 4,4300 | 4,4300 | 597.500 |
20 mag 2024 | 4,2000 | 4,3200 | 3,8500 | 4,3100 | 4,3100 | 1.588.900 |
17 mag 2024 | 4,2500 | 4,4000 | 4,2500 | 4,3000 | 4,3000 | 335.400 |
16 mag 2024 | 4,3200 | 4,3400 | 4,1100 | 4,2300 | 4,2300 | 330.700 |
15 mag 2024 | 4,4100 | 4,4100 | 4,2800 | 4,3100 | 4,3100 | 283.600 |
14 mag 2024 | 4,3200 | 4,4500 | 4,2800 | 4,4400 | 4,4400 | 210.000 |
13 mag 2024 | 4,2600 | 4,3400 | 4,2300 | 4,3100 | 4,3100 | 222.300 |
10 mag 2024 | 4,4300 | 4,4500 | 4,2200 | 4,2200 | 4,2200 | 225.300 |
09 mag 2024 | 4,5300 | 4,5500 | 4,4000 | 4,4200 | 4,4200 | 203.500 |
08 mag 2024 | 4,3700 | 4,5400 | 4,3600 | 4,5300 | 4,5300 | 171.100 |
07 mag 2024 | 4,3000 | 4,5400 | 4,3000 | 4,4200 | 4,4200 | 236.100 |
06 mag 2024 | 4,2900 | 4,4300 | 4,2600 | 4,2900 | 4,2900 | 282.700 |
03 mag 2024 | 4,2100 | 4,4500 | 4,2000 | 4,3300 | 4,3300 | 301.100 |
02 mag 2024 | 4,1200 | 4,1800 | 4,1100 | 4,1600 | 4,1600 | 140.700 |
01 mag 2024 | 4,1600 | 4,1600 | 4,0300 | 4,1000 | 4,1000 | 161.800 |
30 apr 2024 | 4,3500 | 4,3500 | 4,1300 | 4,1600 | 4,1600 | 133.800 |
29 apr 2024 | 4,2400 | 4,4200 | 4,2200 | 4,3600 | 4,3600 | 241.900 |
29 apr 2024 | 0.023 Dividendo |
26 apr 2024 | 4,1900 | 4,3100 | 4,1400 | 4,2800 | 4,2570 | 326.100 |
25 apr 2024 | 4,1700 | 4,2300 | 4,0100 | 4,2100 | 4,1874 | 431.100 |
24 apr 2024 | 4,4000 | 4,4100 | 4,2000 | 4,2300 | 4,2073 | 350.500 |
23 apr 2024 | 4,3500 | 4,4700 | 4,2900 | 4,3600 | 4,3366 | 214.900 |
22 apr 2024 | 4,5700 | 4,5700 | 4,2800 | 4,3400 | 4,3167 | 477.600 |
19 apr 2024 | 4,5600 | 4,6700 | 4,4500 | 4,5500 | 4,5255 | 432.000 |
18 apr 2024 | 4,7900 | 4,8200 | 4,4700 | 4,5200 | 4,4957 | 822.000 |
17 apr 2024 | 4,9900 | 5,0800 | 4,7500 | 4,7900 | 4,7643 | 364.000 |
16 apr 2024 | 4,9900 | 5,0800 | 4,9800 | 5,0200 | 4,9930 | 216.400 |
15 apr 2024 | 5,1800 | 5,1900 | 4,9600 | 4,9700 | 4,9433 | 281.400 |
12 apr 2024 | 5,3300 | 5,3900 | 5,1800 | 5,1900 | 5,1621 | 200.500 |
11 apr 2024 | 5,2000 | 5,3200 | 5,1900 | 5,3100 | 5,2815 | 240.800 |
10 apr 2024 | 5,5400 | 5,5400 | 5,1800 | 5,2000 | 5,1721 | 332.800 |
09 apr 2024 | 5,4400 | 5,6400 | 5,4400 | 5,5300 | 5,5003 | 252.300 |
08 apr 2024 | 5,5300 | 5,5800 | 5,4200 | 5,4600 | 5,4307 | 229.800 |
05 apr 2024 | 5,4500 | 5,5500 | 5,4300 | 5,5100 | 5,4804 | 392.700 |
04 apr 2024 | 5,3400 | 5,4700 | 5,3200 | 5,4500 | 5,4207 | 197.500 |
03 apr 2024 | 5,3400 | 5,4100 | 5,2700 | 5,3400 | 5,3113 | 364.600 |
02 apr 2024 | 5,5000 | 5,5300 | 5,3000 | 5,3400 | 5,3113 | 243.900 |
01 apr 2024 | 5,3300 | 5,5200 | 5,3000 | 5,4700 | 5,4406 | 340.400 |
28 mar 2024 | 5,3100 | 5,3600 | 5,2600 | 5,2900 | 5,2616 | 241.400 |
27 mar 2024 | 5,2700 | 5,3000 | 5,1800 | 5,3000 | 5,2715 | 219.300 |
27 mar 2024 | 0.041 Dividendo |
26 mar 2024 | 5,5200 | 5,5900 | 5,2800 | 5,3100 | 5,2407 | 287.500 |
25 mar 2024 | 5,6000 | 5,7000 | 5,5400 | 5,5500 | 5,4776 | 401.600 |
22 mar 2024 | 5,5800 | 5,5800 | 5,5100 | 5,5700 | 5,4973 | 149.900 |
21 mar 2024 | 5,6600 | 5,6800 | 5,5300 | 5,6000 | 5,5269 | 180.600 |
20 mar 2024 | 5,7200 | 5,7200 | 5,6400 | 5,6600 | 5,5861 | 146.500 |
19 mar 2024 | 5,5900 | 5,7000 | 5,5800 | 5,6900 | 5,6157 | 155.000 |
18 mar 2024 | 5,6300 | 5,7100 | 5,5200 | 5,5900 | 5,5170 | 270.800 |
15 mar 2024 | 5,6900 | 5,7600 | 5,6000 | 5,6000 | 5,5269 | 211.900 |
14 mar 2024 | 5,5500 | 5,7100 | 5,5400 | 5,6600 | 5,5861 | 269.100 |
13 mar 2024 | 5,7600 | 5,8100 | 5,4800 | 5,5300 | 5,4578 | 395.500 |
12 mar 2024 | 5,6500 | 5,7500 | 5,6000 | 5,7300 | 5,6552 | 374.700 |
11 mar 2024 | 5,4200 | 5,6100 | 5,4000 | 5,6100 | 5,5368 | 316.900 |
08 mar 2024 | 5,3900 | 5,4200 | 5,3300 | 5,3900 | 5,3196 | 193.700 |
07 mar 2024 | 5,3000 | 5,4200 | 5,3000 | 5,3600 | 5,2900 | 187.900 |
*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...