Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 4,6730 | 4,6730 | 4,6620 | 4,6620 | 4,6620 | 906 |
27 giu 2024 | 4,6760 | 4,6760 | 4,6760 | 4,6760 | 4,6760 | - |
26 giu 2024 | 4,6940 | 4,6940 | 4,6530 | 4,6530 | 4,6530 | - |
25 giu 2024 | 4,6740 | 4,6740 | 4,6740 | 4,6740 | 4,6740 | - |
24 giu 2024 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | 4,5900 | - |
21 giu 2024 | 4,6480 | 4,6480 | 4,6420 | 4,6420 | 4,6420 | - |
20 giu 2024 | 4,5500 | 4,5660 | 4,5500 | 4,5660 | 4,5660 | - |
19 giu 2024 | 4,5340 | 4,5340 | 4,5230 | 4,5230 | 4,5230 | - |
18 giu 2024 | 4,4750 | 4,4750 | 4,4540 | 4,4540 | 4,4540 | - |
17 giu 2024 | 4,4770 | 4,4910 | 4,4770 | 4,4910 | 4,4910 | - |
14 giu 2024 | 4,5350 | 4,5350 | 4,5330 | 4,5330 | 4,5330 | - |
13 giu 2024 | 4,5280 | 4,5290 | 4,5280 | 4,5290 | 4,5290 | - |
12 giu 2024 | 4,5630 | 4,5630 | 4,5590 | 4,5590 | 4,5590 | - |
11 giu 2024 | 4,5260 | 4,5260 | 4,5230 | 4,5230 | 4,5230 | - |
10 giu 2024 | 4,5540 | 4,5540 | 4,5360 | 4,5360 | 4,5360 | - |
07 giu 2024 | 4,5620 | 4,5620 | 4,5440 | 4,5510 | 4,5510 | - |
06 giu 2024 | 4,5180 | 4,5180 | 4,5170 | 4,5170 | 4,5170 | - |
05 giu 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | - |
04 giu 2024 | 4,5230 | 4,5230 | 4,5070 | 4,5070 | 4,5070 | - |
03 giu 2024 | 4,6300 | 4,6400 | 4,6300 | 4,6400 | 4,6400 | - |
31 mag 2024 | 4,5800 | 4,5800 | 4,5720 | 4,5720 | 4,5720 | - |
30 mag 2024 | 4,5210 | 4,5250 | 4,5210 | 4,5250 | 4,5250 | - |
29 mag 2024 | 4,6250 | 4,6250 | 4,6250 | 4,6250 | 4,6250 | - |
28 mag 2024 | 4,6660 | 4,6660 | 4,6660 | 4,6660 | 4,6660 | - |
27 mag 2024 | 4,6240 | 4,6240 | 4,6240 | 4,6240 | 4,6240 | - |
24 mag 2024 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | - |
23 mag 2024 | 4,6020 | 4,6100 | 4,6020 | 4,6100 | 4,6100 | - |
22 mag 2024 | 4,6340 | 4,6340 | 4,6340 | 4,6340 | 4,6340 | - |
21 mag 2024 | 4,6560 | 4,6560 | 4,6560 | 4,6560 | 4,6560 | - |
20 mag 2024 | 4,6770 | 4,6770 | 4,6770 | 4,6770 | 4,6770 | - |
17 mag 2024 | 4,5550 | 4,5580 | 4,5550 | 4,5580 | 4,5580 | 100 |
16 mag 2024 | 4,6540 | 4,6540 | 4,6540 | 4,6540 | 4,6540 | - |
15 mag 2024 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | - |
14 mag 2024 | 4,6510 | 4,6540 | 4,6510 | 4,6540 | 4,6540 | - |
13 mag 2024 | 4,6800 | 4,6900 | 4,6800 | 4,6900 | 4,6900 | - |
10 mag 2024 | 4,7360 | 4,7360 | 4,7360 | 4,7360 | 4,7360 | - |
09 mag 2024 | 4,6210 | 4,7700 | 4,6210 | 4,7700 | 4,7700 | 1.000 |
08 mag 2024 | 4,5260 | 4,5260 | 4,5260 | 4,5260 | 4,5260 | - |
07 mag 2024 | 4,5510 | 4,5510 | 4,5510 | 4,5510 | 4,5510 | - |
06 mag 2024 | 4,5080 | 4,5080 | 4,5080 | 4,5080 | 4,5080 | - |
03 mag 2024 | 4,5120 | 4,5120 | 4,5050 | 4,5050 | 4,5050 | - |
02 mag 2024 | 4,4830 | 4,4890 | 4,4830 | 4,4890 | 4,4890 | - |
30 apr 2024 | 4,6100 | 4,6210 | 4,6100 | 4,6130 | 4,6130 | - |
29 apr 2024 | 4,6020 | 4,6040 | 4,6020 | 4,6040 | 4,6040 | - |
26 apr 2024 | 4,6290 | 4,6290 | 4,6170 | 4,6170 | 4,6170 | 1.000 |
25 apr 2024 | 4,5940 | 4,7200 | 4,5940 | 4,7200 | 4,7200 | 5.000 |
24 apr 2024 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | - |
23 apr 2024 | 4,5910 | 4,5910 | 4,5910 | 4,5910 | 4,5910 | - |
22 apr 2024 | 4,5690 | 4,5690 | 4,5690 | 4,5690 | 4,5690 | - |
19 apr 2024 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | 4,6350 | - |
18 apr 2024 | 4,5530 | 4,5530 | 4,5530 | 4,5530 | 4,5530 | - |
17 apr 2024 | 4,5840 | 4,5840 | 4,5840 | 4,5840 | 4,5840 | - |
16 apr 2024 | 4,6180 | 4,6180 | 4,6090 | 4,6090 | 4,6090 | - |
15 apr 2024 | 4,7300 | 4,7300 | 4,7170 | 4,7170 | 4,7170 | - |
12 apr 2024 | 4,6850 | 4,6850 | 4,6850 | 4,6850 | 4,6850 | - |
11 apr 2024 | 4,6820 | 4,6820 | 4,6820 | 4,6820 | 4,6820 | - |
10 apr 2024 | 4,6330 | 4,6330 | 4,6330 | 4,6330 | 4,6330 | - |
09 apr 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | - |
08 apr 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
05 apr 2024 | 4,7540 | 4,7540 | 4,7450 | 4,7450 | 4,7450 | - |
04 apr 2024 | 4,7050 | 4,7050 | 4,7050 | 4,7050 | 4,7050 | - |
03 apr 2024 | 4,6530 | 4,6530 | 4,6530 | 4,6530 | 4,6530 | - |
02 apr 2024 | 4,6670 | 4,6950 | 4,6670 | 4,6950 | 4,6950 | - |
28 mar 2024 | 4,5950 | 4,5950 | 4,5950 | 4,5950 | 4,5950 | - |
27 mar 2024 | 4,5650 | 4,5650 | 4,5650 | 4,5650 | 4,5650 | - |
26 mar 2024 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | - |
25 mar 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 1.000 |
22 mar 2024 | 4,4450 | 4,4550 | 4,4450 | 4,4550 | 4,4550 | - |
21 mar 2024 | 4,4750 | 4,4750 | 4,4600 | 4,4600 | 4,4600 | - |
20 mar 2024 | 4,4150 | 4,4150 | 4,4150 | 4,4150 | 4,4150 | - |
19 mar 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
18 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
15 mar 2024 | 4,3550 | 4,3550 | 4,3450 | 4,3450 | 4,3450 | - |
14 mar 2024 | 4,2750 | 4,2750 | 4,2750 | 4,2750 | 4,2750 | - |
13 mar 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
12 mar 2024 | 4,2050 | 4,2050 | 4,2050 | 4,2050 | 4,2050 | - |
11 mar 2024 | 4,2450 | 4,2450 | 4,2250 | 4,2250 | 4,2250 | 887 |
08 mar 2024 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | - |
07 mar 2024 | 4,3150 | 4,3150 | 4,3150 | 4,3150 | 4,3150 | - |
06 mar 2024 | 4,2300 | 4,2400 | 4,2300 | 4,2400 | 4,2400 | - |
05 mar 2024 | 4,2300 | 4,2400 | 4,2300 | 4,2400 | 4,2400 | - |
04 mar 2024 | 4,3050 | 4,3050 | 4,3050 | 4,3050 | 4,3050 | - |
01 mar 2024 | 4,2550 | 4,2550 | 4,2550 | 4,2550 | 4,2550 | - |
29 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
28 feb 2024 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | 4,1950 | - |
27 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
26 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
26 feb 2024 | 0.268289 Dividendo |
23 feb 2024 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,1617 | - |
22 feb 2024 | 4,3950 | 4,3950 | 4,3950 | 4,3950 | 4,1288 | - |
21 feb 2024 | 4,3650 | 4,3650 | 4,3450 | 4,3450 | 4,0819 | - |
20 feb 2024 | 4,4000 | 4,4000 | 4,3950 | 4,3950 | 4,1288 | - |
19 feb 2024 | 4,3650 | 4,3650 | 4,3650 | 4,3650 | 4,1006 | - |
16 feb 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,1147 | - |
15 feb 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,0960 | - |
14 feb 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,1241 | - |
13 feb 2024 | 4,4000 | 4,4000 | 4,3950 | 4,3950 | 4,1288 | 1.009 |
12 feb 2024 | 4,3650 | 4,3650 | 4,3650 | 4,3650 | 4,1006 | - |
09 feb 2024 | 4,3350 | 4,3350 | 4,3350 | 4,3350 | 4,0725 | - |
08 feb 2024 | 4,3650 | 4,5350 | 4,3650 | 4,5350 | 4,2604 | 114 |
*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...