Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 4,3000 | 4,3000 | 4,2600 | 4,2600 | 4,2600 | 1.730.963 |
01 mag 2024 | 4,2900 | 4,3200 | 4,2800 | 4,3000 | 4,3000 | 925.749 |
30 apr 2024 | 4,3100 | 4,3500 | 4,3000 | 4,3300 | 4,3300 | 712.079 |
29 apr 2024 | 4,2900 | 4,2900 | 4,2550 | 4,2800 | 4,2800 | 516.448 |
26 apr 2024 | 4,3200 | 4,3400 | 4,2350 | 4,2500 | 4,2500 | 751.825 |
24 apr 2024 | 4,3600 | 4,3600 | 4,3000 | 4,3200 | 4,3200 | 450.805 |
23 apr 2024 | 4,3500 | 4,3700 | 4,3300 | 4,3300 | 4,3300 | 799.115 |
22 apr 2024 | 4,2800 | 4,3300 | 4,2800 | 4,3300 | 4,3300 | 613.232 |
19 apr 2024 | 4,3000 | 4,3200 | 4,2500 | 4,2700 | 4,2700 | 767.411 |
18 apr 2024 | 4,3000 | 4,3200 | 4,2700 | 4,2700 | 4,2700 | 715.244 |
17 apr 2024 | 4,2900 | 4,3300 | 4,2900 | 4,3100 | 4,3100 | 598.511 |
16 apr 2024 | 4,2800 | 4,3000 | 4,2600 | 4,2800 | 4,2800 | 533.960 |
15 apr 2024 | 4,3000 | 4,3000 | 4,2650 | 4,2800 | 4,2800 | 551.605 |
12 apr 2024 | 4,2800 | 4,3300 | 4,2700 | 4,3100 | 4,3100 | 1.048.556 |
11 apr 2024 | 4,2700 | 4,3300 | 4,2700 | 4,3200 | 4,3200 | 634.880 |
10 apr 2024 | 4,3200 | 4,3400 | 4,2900 | 4,2900 | 4,2900 | 760.619 |
09 apr 2024 | 4,3500 | 4,3550 | 4,2800 | 4,3000 | 4,3000 | 1.220.830 |
08 apr 2024 | 4,3500 | 4,3800 | 4,3300 | 4,3500 | 4,3500 | 1.211.744 |
05 apr 2024 | 4,3700 | 4,4000 | 4,3500 | 4,3500 | 4,3500 | 902.923 |
04 apr 2024 | 4,3600 | 4,3900 | 4,3500 | 4,3500 | 4,3500 | 632.143 |
03 apr 2024 | 4,3700 | 4,3800 | 4,3500 | 4,3500 | 4,3500 | 825.666 |
02 apr 2024 | 4,3800 | 4,4000 | 4,3400 | 4,3500 | 4,3500 | 1.162.952 |
28 mar 2024 | 4,4100 | 4,4200 | 4,3600 | 4,3700 | 4,3700 | 722.053 |
27 mar 2024 | 4,4000 | 4,4000 | 4,3300 | 4,3800 | 4,3800 | 604.984 |
26 mar 2024 | 4,4600 | 4,4750 | 4,3700 | 4,3900 | 4,3900 | 1.261.542 |
25 mar 2024 | 4,4400 | 4,4700 | 4,4400 | 4,4600 | 4,4600 | 564.241 |
22 mar 2024 | 4,4600 | 4,4600 | 4,4000 | 4,4200 | 4,4200 | 1.431.806 |
21 mar 2024 | 4,5900 | 4,6000 | 4,4400 | 4,4600 | 4,4600 | 1.372.087 |
21 mar 2024 | 0.123849 Dividendo |
20 mar 2024 | 4,6100 | 4,6400 | 4,5900 | 4,6300 | 4,5062 | 657.188 |
19 mar 2024 | 4,5600 | 4,6100 | 4,5400 | 4,6000 | 4,4770 | 796.124 |
18 mar 2024 | 4,5400 | 4,5700 | 4,5350 | 4,5500 | 4,4283 | 851.188 |
15 mar 2024 | 4,6000 | 4,6000 | 4,5000 | 4,5500 | 4,4283 | 1.187.184 |
14 mar 2024 | 4,6300 | 4,6350 | 4,5900 | 4,6200 | 4,4964 | 679.545 |
13 mar 2024 | 4,6500 | 4,6600 | 4,6100 | 4,6200 | 4,4964 | 837.675 |
12 mar 2024 | 4,6900 | 4,6900 | 4,6400 | 4,6400 | 4,5159 | 613.557 |
11 mar 2024 | 4,6700 | 4,7300 | 4,6700 | 4,6900 | 4,5645 | 455.248 |
08 mar 2024 | 4,6900 | 4,7000 | 4,6500 | 4,6900 | 4,5645 | 634.621 |
07 mar 2024 | 4,7000 | 4,7200 | 4,6650 | 4,7000 | 4,5743 | 820.441 |
06 mar 2024 | 4,6900 | 4,7200 | 4,6600 | 4,6900 | 4,5645 | 923.936 |
05 mar 2024 | 4,6500 | 4,6750 | 4,5950 | 4,6600 | 4,5353 | 736.863 |
04 mar 2024 | 4,7200 | 4,7700 | 4,6200 | 4,6200 | 4,4964 | 748.577 |
01 mar 2024 | 4,7600 | 4,7600 | 4,6800 | 4,7000 | 4,5743 | 1.042.550 |
29 feb 2024 | 4,7900 | 4,8000 | 4,6950 | 4,7200 | 4,5937 | 797.890 |
28 feb 2024 | 4,8300 | 4,8500 | 4,7600 | 4,8100 | 4,6813 | 1.138.040 |
27 feb 2024 | 4,8600 | 4,8600 | 4,7800 | 4,8000 | 4,6716 | 518.441 |
26 feb 2024 | 4,8800 | 4,8800 | 4,8200 | 4,8300 | 4,7008 | 370.001 |
23 feb 2024 | 4,8700 | 4,8800 | 4,8400 | 4,8600 | 4,7300 | 375.518 |
22 feb 2024 | 4,8300 | 4,8800 | 4,8100 | 4,8300 | 4,7008 | 607.202 |
21 feb 2024 | 4,7900 | 4,8400 | 4,7800 | 4,8200 | 4,6911 | 631.490 |
20 feb 2024 | 4,8300 | 4,8350 | 4,7800 | 4,7800 | 4,6521 | 494.491 |
19 feb 2024 | 4,8400 | 4,8450 | 4,7800 | 4,7900 | 4,6619 | 453.478 |
16 feb 2024 | 4,8200 | 4,8550 | 4,8000 | 4,8300 | 4,7008 | 432.354 |
15 feb 2024 | 4,8000 | 4,8500 | 4,8000 | 4,8300 | 4,7008 | 697.582 |
14 feb 2024 | 4,8500 | 4,8500 | 4,7900 | 4,7900 | 4,6619 | 919.792 |
13 feb 2024 | 4,8900 | 4,9000 | 4,8500 | 4,8500 | 4,7203 | 577.272 |
12 feb 2024 | 4,9200 | 4,9200 | 4,8650 | 4,8800 | 4,7495 | 297.126 |
09 feb 2024 | 4,8800 | 4,9200 | 4,8700 | 4,9000 | 4,7689 | 744.622 |
08 feb 2024 | 4,9400 | 4,9500 | 4,8600 | 4,8800 | 4,7495 | 525.392 |
07 feb 2024 | 4,9700 | 4,9800 | 4,9100 | 4,9100 | 4,7787 | 748.548 |
06 feb 2024 | 4,9700 | 4,9900 | 4,9700 | 4,9800 | 4,8468 | 231.577 |
05 feb 2024 | 4,9500 | 5,0000 | 4,9500 | 4,9800 | 4,8468 | 311.617 |
02 feb 2024 | 4,9800 | 5,0050 | 4,9500 | 4,9700 | 4,8371 | 723.444 |
01 feb 2024 | 4,9000 | 4,9700 | 4,8900 | 4,9300 | 4,7981 | 688.647 |
31 gen 2024 | 4,9000 | 4,9500 | 4,8800 | 4,9400 | 4,8079 | 679.209 |
30 gen 2024 | 4,9200 | 4,9350 | 4,8900 | 4,9300 | 4,7981 | 363.366 |
29 gen 2024 | 4,9700 | 4,9700 | 4,8450 | 4,9000 | 4,7689 | 648.021 |
25 gen 2024 | 4,9500 | 4,9800 | 4,9300 | 4,9700 | 4,8371 | 601.626 |
24 gen 2024 | 4,9200 | 4,9400 | 4,8850 | 4,9300 | 4,7981 | 480.868 |
23 gen 2024 | 4,8500 | 4,9100 | 4,8500 | 4,9100 | 4,7787 | 502.200 |
22 gen 2024 | 4,8800 | 4,9200 | 4,8800 | 4,9000 | 4,7689 | 328.882 |
19 gen 2024 | 4,9000 | 4,9100 | 4,8600 | 4,8800 | 4,7495 | 280.629 |
18 gen 2024 | 4,8700 | 4,9200 | 4,8700 | 4,8800 | 4,7495 | 377.402 |
17 gen 2024 | 4,8700 | 4,9000 | 4,8500 | 4,9000 | 4,7689 | 298.661 |
16 gen 2024 | 4,8600 | 4,8900 | 4,8550 | 4,8600 | 4,7300 | 329.005 |
15 gen 2024 | 4,8700 | 4,8700 | 4,8500 | 4,8650 | 4,7349 | 57.554 |
12 gen 2024 | 4,8200 | 4,8900 | 4,8000 | 4,8600 | 4,7300 | 460.430 |
11 gen 2024 | 4,8600 | 4,8600 | 4,8000 | 4,8300 | 4,7008 | 817.182 |
10 gen 2024 | 4,8300 | 4,8700 | 4,8300 | 4,8300 | 4,7008 | 661.927 |
09 gen 2024 | 4,8300 | 4,8650 | 4,8250 | 4,8300 | 4,7008 | 629.779 |
08 gen 2024 | 4,7900 | 4,8250 | 4,7700 | 4,8000 | 4,6716 | 565.058 |
05 gen 2024 | 4,7800 | 4,8100 | 4,7700 | 4,7800 | 4,6521 | 539.056 |
04 gen 2024 | 4,7600 | 4,8050 | 4,7400 | 4,7900 | 4,6619 | 452.365 |
03 gen 2024 | 4,7700 | 4,7950 | 4,7500 | 4,7500 | 4,6229 | 600.117 |
02 gen 2024 | 4,7900 | 4,8300 | 4,7900 | 4,8000 | 4,6716 | 202.559 |
29 dic 2023 | 4,8000 | 4,8300 | 4,7600 | 4,8100 | 4,6813 | 407.430 |
28 dic 2023 | 4,7600 | 4,8050 | 4,7400 | 4,8000 | 4,6716 | 534.372 |
27 dic 2023 | 4,7600 | 4,7800 | 4,7200 | 4,7600 | 4,6327 | 696.761 |
22 dic 2023 | 4,7500 | 4,7600 | 4,7300 | 4,7400 | 4,6132 | 628.969 |
21 dic 2023 | 4,7000 | 4,7800 | 4,7000 | 4,7500 | 4,6229 | 870.737 |
20 dic 2023 | 4,7700 | 4,7900 | 4,7000 | 4,7500 | 4,6229 | 900.832 |
19 dic 2023 | 4,7300 | 4,7700 | 4,7000 | 4,7700 | 4,6424 | 674.836 |
18 dic 2023 | 4,7800 | 4,7800 | 4,7000 | 4,7200 | 4,5937 | 470.271 |
15 dic 2023 | 4,8200 | 4,8200 | 4,7500 | 4,7800 | 4,6521 | 1.209.378 |
14 dic 2023 | 4,8400 | 4,8400 | 4,8100 | 4,8400 | 4,7105 | 691.436 |
13 dic 2023 | 4,8500 | 4,8600 | 4,8100 | 4,8400 | 4,7105 | 437.009 |
12 dic 2023 | 4,8200 | 4,8500 | 4,7900 | 4,8500 | 4,7203 | 714.955 |
11 dic 2023 | 4,8000 | 4,8200 | 4,7900 | 4,8200 | 4,6911 | 523.532 |
08 dic 2023 | 4,7900 | 4,8300 | 4,7900 | 4,8200 | 4,6911 | 514.477 |
07 dic 2023 | 4,8300 | 4,8600 | 4,8150 | 4,8500 | 4,7203 | 609.905 |
*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...