Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 4,2200 | 4,2600 | 4,2200 | 4,2400 | 4,2400 | - |
28 mar 2024 | 5 Dividendo |
27 mar 2024 | 4,1800 | 4,3000 | 4,1800 | 4,3000 | -0,7000 | - |
26 mar 2024 | 4,1800 | 4,2000 | 4,1800 | 4,1800 | -0,6805 | - |
25 mar 2024 | 4,1400 | 4,1600 | 4,1400 | 4,1400 | -0,6740 | - |
22 mar 2024 | 4,2000 | 4,2200 | 4,2000 | 4,2000 | -0,6837 | - |
21 mar 2024 | 4,2000 | 4,2400 | 4,2000 | 4,2400 | -0,6902 | - |
20 mar 2024 | 4,1800 | 4,2000 | 4,1800 | 4,2000 | -0,6837 | - |
19 mar 2024 | 4,2000 | 4,2000 | 4,1800 | 4,2000 | -0,6837 | - |
18 mar 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | -0,6772 | - |
15 mar 2024 | 4,1600 | 4,1600 | 4,1400 | 4,1400 | -0,6740 | - |
14 mar 2024 | 4,0800 | 4,0800 | 4,0600 | 4,0600 | -0,6609 | - |
13 mar 2024 | 4,1000 | 4,1000 | 4,0800 | 4,0800 | -0,6642 | - |
12 mar 2024 | 4,1600 | 4,1800 | 4,1600 | 4,1800 | -0,6805 | - |
11 mar 2024 | 4,0000 | 4,0000 | 3,9800 | 3,9800 | -0,6479 | - |
08 mar 2024 | 4,0600 | 4,0600 | 4,0400 | 4,0400 | -0,6577 | - |
07 mar 2024 | 4,0200 | 4,0400 | 4,0000 | 4,0200 | -0,6544 | - |
06 mar 2024 | 4,0200 | 4,0400 | 4,0200 | 4,0400 | -0,6577 | - |
05 mar 2024 | 4,0200 | 4,0200 | 4,0000 | 4,0000 | -0,6512 | - |
04 mar 2024 | 4,0200 | 4,0200 | 4,0000 | 4,0200 | -0,6544 | - |
01 mar 2024 | 4,0800 | 4,0800 | 4,0600 | 4,0800 | -0,6642 | - |
29 feb 2024 | 4,0600 | 4,0800 | 4,0600 | 4,0800 | -0,6642 | - |
28 feb 2024 | 4,1200 | 4,1200 | 4,1000 | 4,1000 | -0,6674 | - |
27 feb 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | -0,6707 | - |
26 feb 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | -0,6707 | - |
23 feb 2024 | 4,1400 | 4,1600 | 4,1400 | 4,1400 | -0,6740 | - |
22 feb 2024 | 4,1400 | 4,1600 | 4,1400 | 4,1600 | -0,6772 | - |
21 feb 2024 | 4,2000 | 4,2000 | 4,1800 | 4,1800 | -0,6805 | - |
20 feb 2024 | 4,2000 | 4,2200 | 4,1800 | 4,1800 | -0,6805 | - |
19 feb 2024 | 4,2000 | 4,2200 | 4,2000 | 4,2200 | -0,6870 | - |
16 feb 2024 | 4,2000 | 4,2000 | 4,1800 | 4,1800 | -0,6805 | - |
15 feb 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | -0,6740 | - |
14 feb 2024 | 4,1000 | 4,1200 | 4,1000 | 4,1000 | -0,6674 | - |
13 feb 2024 | 4,2600 | 4,2600 | 4,1800 | 4,1800 | -0,6805 | - |
12 feb 2024 | 4,1200 | 4,1400 | 4,1200 | 4,1400 | -0,6740 | - |
09 feb 2024 | 4,1200 | 4,1400 | 4,1200 | 4,1400 | -0,6740 | - |
08 feb 2024 | 4,2200 | 4,2200 | 4,2000 | 4,2000 | -0,6837 | - |
07 feb 2024 | 4,2000 | 4,2000 | 4,1800 | 4,2000 | -0,6837 | - |
06 feb 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | -0,6967 | - |
05 feb 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | -0,7033 | - |
02 feb 2024 | 4,3000 | 4,3000 | 4,2800 | 4,3000 | -0,7000 | - |
01 feb 2024 | 4,4200 | 4,4400 | 4,4200 | 4,4200 | -0,7195 | - |
31 gen 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | -0,7228 | - |
30 gen 2024 | 4,4000 | 4,4000 | 4,3800 | 4,3800 | -0,7130 | - |
29 gen 2024 | 4,4000 | 4,4200 | 4,4000 | 4,4200 | -0,7195 | - |
26 gen 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | -0,7000 | - |
25 gen 2024 | 4,3000 | 4,3200 | 4,3000 | 4,3000 | -0,7000 | - |
24 gen 2024 | 4,3200 | 4,3400 | 4,3200 | 4,3200 | -0,7033 | - |
23 gen 2024 | 4,3600 | 4,3600 | 4,3400 | 4,3600 | -0,7098 | - |
22 gen 2024 | 4,3800 | 4,4000 | 4,3800 | 4,3800 | -0,7130 | - |
19 gen 2024 | 4,2800 | 4,3200 | 4,2800 | 4,3200 | -0,7033 | - |
18 gen 2024 | 4,4600 | 4,5000 | 4,4600 | 4,5000 | -0,7326 | - |
17 gen 2024 | 4,3800 | 4,3800 | 4,3400 | 4,3600 | -0,7098 | - |
16 gen 2024 | 4,4600 | 4,4800 | 4,4600 | 4,4600 | -0,7260 | - |
15 gen 2024 | 4,6200 | 4,6200 | 4,6000 | 4,6200 | -0,7521 | - |
12 gen 2024 | 4,5800 | 4,6000 | 4,5800 | 4,6000 | -0,7488 | - |
11 gen 2024 | 4,6600 | 4,6600 | 4,6200 | 4,6400 | -0,7553 | - |
10 gen 2024 | 4,6800 | 4,7000 | 4,6800 | 4,6800 | -0,7619 | - |
09 gen 2024 | 4,7600 | 4,7800 | 4,7600 | 4,7800 | -0,7781 | - |
08 gen 2024 | 4,6000 | 4,6600 | 4,6000 | 4,6600 | -0,7586 | - |
05 gen 2024 | 4,5800 | 4,6000 | 4,5800 | 4,6000 | -0,7488 | - |
04 gen 2024 | 4,4600 | 4,4600 | 4,4200 | 4,4200 | -0,7195 | - |
03 gen 2024 | 4,4800 | 4,4800 | 4,4400 | 4,4400 | -0,7228 | - |
02 gen 2024 | 4,4800 | 4,4800 | 4,4600 | 4,4800 | -0,7293 | - |
29 dic 2023 | 4,4800 | 4,4800 | 4,4600 | 4,4600 | -0,7260 | - |
28 dic 2023 | 4,5200 | 4,5400 | 4,5200 | 4,5200 | -0,7358 | - |
27 dic 2023 | 4,4800 | 4,4800 | 4,4600 | 4,4600 | -0,7260 | - |
22 dic 2023 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | -0,7195 | - |
21 dic 2023 | 4,4600 | 4,4600 | 4,4400 | 4,4600 | -0,7260 | - |
20 dic 2023 | 4,3600 | 4,3600 | 4,3200 | 4,3200 | -0,7033 | - |
19 dic 2023 | 4,3800 | 4,3800 | 4,3600 | 4,3600 | -0,7098 | - |
18 dic 2023 | 4,4400 | 4,4400 | 4,4200 | 4,4200 | -0,7195 | - |
15 dic 2023 | 4,5400 | 4,5800 | 4,5400 | 4,5600 | -0,7423 | - |
14 dic 2023 | 4,6600 | 4,6600 | 4,6200 | 4,6200 | -0,7521 | - |
13 dic 2023 | 4,5800 | 4,6400 | 4,5800 | 4,6400 | -0,7553 | - |
12 dic 2023 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | -0,7391 | - |
11 dic 2023 | 4,3400 | 4,3600 | 4,3400 | 4,3600 | -0,7098 | - |
08 dic 2023 | 4,1000 | 4,1200 | 4,0800 | 4,1200 | -0,6707 | - |
07 dic 2023 | 4,0000 | 4,0000 | 3,9600 | 4,0000 | -0,6512 | - |
06 dic 2023 | 3,8600 | 3,8600 | 3,8400 | 3,8400 | -0,6251 | - |
05 dic 2023 | 3,7600 | 3,7800 | 3,7600 | 3,7800 | -0,6153 | - |
04 dic 2023 | 3,7600 | 3,7600 | 3,7400 | 3,7400 | -0,6088 | - |
01 dic 2023 | 3,6800 | 3,7200 | 3,6800 | 3,7200 | -0,6056 | - |
30 nov 2023 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | -0,6056 | - |
29 nov 2023 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | -0,5991 | - |
28 nov 2023 | 3,6800 | 3,6800 | 3,6600 | 3,6800 | -0,5991 | - |
27 nov 2023 | 3,6600 | 3,6800 | 3,6600 | 3,6800 | -0,5991 | - |
24 nov 2023 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | -0,5958 | - |
23 nov 2023 | 3,6800 | 3,6800 | 3,6600 | 3,6600 | -0,5958 | - |
22 nov 2023 | 3,6800 | 3,7000 | 3,6800 | 3,7000 | -0,6023 | - |
21 nov 2023 | 3,6800 | 3,6800 | 3,6600 | 3,6600 | -0,5958 | - |
20 nov 2023 | 3,6800 | 3,7000 | 3,6800 | 3,7000 | -0,6023 | - |
17 nov 2023 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | -0,6023 | - |
16 nov 2023 | 3,7000 | 3,7200 | 3,7000 | 3,7200 | -0,6056 | - |
15 nov 2023 | 3,7000 | 3,7200 | 3,6800 | 3,6800 | -0,5991 | - |
14 nov 2023 | 3,7000 | 3,7200 | 3,7000 | 3,7000 | -0,6023 | - |
13 nov 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | -0,6121 | - |
10 nov 2023 | 3,8000 | 3,8200 | 3,7800 | 3,8200 | -0,6219 | - |
09 nov 2023 | 3,8600 | 3,8600 | 3,8400 | 3,8400 | -0,6251 | - |
08 nov 2023 | 3,8200 | 3,8400 | 3,8200 | 3,8200 | -0,6219 | - |
*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...