Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 3,6800 | 3,6800 | 3,6200 | 3,6200 | 3,6200 | 2.275 |
27 giu 2024 | 3,6800 | 3,6800 | 3,6200 | 3,6600 | 3,6600 | 2.378 |
26 giu 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
25 giu 2024 | 3,6600 | 3,6800 | 3,6600 | 3,6800 | 3,6800 | 3.200 |
24 giu 2024 | 3,7000 | 3,7000 | 3,6800 | 3,6800 | 3,6800 | 253 |
21 giu 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
20 giu 2024 | 3,6800 | 3,7200 | 3,6600 | 3,7200 | 3,7200 | 3.053 |
19 giu 2024 | 3,7000 | 3,7200 | 3,7000 | 3,7000 | 3,7000 | 2.500 |
18 giu 2024 | 3,7200 | 3,7200 | 3,7000 | 3,7200 | 3,7200 | 9.108 |
17 giu 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
14 giu 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
13 giu 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 2.000 |
12 giu 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
11 giu 2024 | 3,6600 | 3,6600 | 3,6000 | 3,6200 | 3,6200 | 4.083 |
10 giu 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 10.000 |
07 giu 2024 | 3,6400 | 3,6600 | 3,6400 | 3,6600 | 3,6600 | 20.025 |
06 giu 2024 | 3,6600 | 3,7000 | 3,6200 | 3,7000 | 3,7000 | 31.596 |
05 giu 2024 | 3,6600 | 3,7000 | 3,6600 | 3,7000 | 3,7000 | 196.783 |
04 giu 2024 | 3,6800 | 3,7000 | 3,6800 | 3,7000 | 3,7000 | 2.467 |
03 giu 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 38 |
31 mag 2024 | 3,6800 | 3,6800 | 3,6600 | 3,6800 | 3,6800 | 4.366 |
30 mag 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
29 mag 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
28 mag 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
27 mag 2024 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | - |
24 mag 2024 | 3,7000 | 3,7200 | 3,7000 | 3,7200 | 3,7200 | 1.000 |
23 mag 2024 | 3,7000 | 3,7000 | 3,6800 | 3,7000 | 3,7000 | 112 |
22 mag 2024 | 3,7000 | 3,7200 | 3,6800 | 3,7200 | 3,7200 | 13.269 |
21 mag 2024 | 3,6200 | 3,6800 | 3,6200 | 3,6800 | 3,6800 | 51.072 |
20 mag 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 720 |
17 mag 2024 | 3,6000 | 3,6600 | 3,5800 | 3,6600 | 3,6600 | 4.837 |
16 mag 2024 | 3,5200 | 3,6000 | 3,5200 | 3,6000 | 3,6000 | 296 |
16 mag 2024 | 0.0825 Dividendo |
15 mag 2024 | 3,6000 | 3,7000 | 3,6000 | 3,7000 | 3,6175 | 12.174 |
14 mag 2024 | 3,6400 | 3,6800 | 3,6400 | 3,6800 | 3,5979 | 2.833 |
13 mag 2024 | 3,6400 | 3,6600 | 3,6200 | 3,6400 | 3,5588 | 6.689 |
10 mag 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,5588 | 9.682 |
09 mag 2024 | 3,5800 | 3,6200 | 3,5800 | 3,6200 | 3,5393 | 1.161 |
08 mag 2024 | 3,6000 | 3,6200 | 3,5800 | 3,5800 | 3,5002 | 18.540 |
07 mag 2024 | 3,5400 | 3,6000 | 3,5400 | 3,5600 | 3,4806 | 25.237 |
06 mag 2024 | 3,5800 | 3,5800 | 3,4400 | 3,4400 | 3,3633 | 2.013 |
03 mag 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4220 | - |
02 mag 2024 | 3,5600 | 3,5600 | 3,5200 | 3,5400 | 3,4611 | 683 |
30 apr 2024 | 3,5000 | 3,6000 | 3,4800 | 3,6000 | 3,5197 | 4.138 |
29 apr 2024 | 3,3800 | 3,4600 | 3,3800 | 3,4600 | 3,3829 | 890 |
26 apr 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3242 | 1.501 |
25 apr 2024 | 3,4200 | 3,4200 | 3,4000 | 3,4000 | 3,3242 | 8.217 |
24 apr 2024 | 3,4200 | 3,4200 | 3,3600 | 3,3600 | 3,2851 | 9.315 |
23 apr 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,3633 | - |
22 apr 2024 | 3,3600 | 3,4000 | 3,3600 | 3,4000 | 3,3242 | 8.352 |
19 apr 2024 | 3,3000 | 3,3600 | 3,3000 | 3,3600 | 3,2851 | 16.071 |
18 apr 2024 | 3,3200 | 3,3600 | 3,3200 | 3,3200 | 3,2460 | 1.157 |
17 apr 2024 | 3,3200 | 3,3600 | 3,3200 | 3,3400 | 3,2655 | 1.481 |
16 apr 2024 | 3,3200 | 3,3600 | 3,3000 | 3,3600 | 3,2851 | 2.110 |
15 apr 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3046 | - |
12 apr 2024 | 3,3600 | 3,3600 | 3,2800 | 3,2800 | 3,2069 | 5.901 |
11 apr 2024 | 3,4000 | 3,4000 | 3,2800 | 3,3000 | 3,2264 | 19.840 |
10 apr 2024 | 3,4200 | 3,5800 | 3,4000 | 3,5400 | 3,4611 | 20.133 |
09 apr 2024 | 3,4000 | 3,4000 | 3,3800 | 3,3800 | 3,3046 | 3.116 |
08 apr 2024 | 3,3600 | 3,3800 | 3,3600 | 3,3800 | 3,3046 | 106 |
05 apr 2024 | 3,3800 | 3,4400 | 3,3800 | 3,4400 | 3,3633 | 5.810 |
04 apr 2024 | 3,4800 | 3,4800 | 3,4200 | 3,4200 | 3,3437 | 593 |
03 apr 2024 | 3,4600 | 3,4800 | 3,4200 | 3,4200 | 3,3437 | 2.823 |
02 apr 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4024 | - |
28 mar 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,4220 | - |
27 mar 2024 | 3,5000 | 3,5200 | 3,5000 | 3,5000 | 3,4220 | 5.737 |
26 mar 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4024 | 93 |
25 mar 2024 | 3,4800 | 3,4800 | 3,4000 | 3,4000 | 3,3242 | 585 |
22 mar 2024 | 3,4600 | 3,4600 | 3,4400 | 3,4600 | 3,3829 | 2.448 |
21 mar 2024 | 3,4000 | 3,4400 | 3,3800 | 3,4400 | 3,3633 | 11.997 |
20 mar 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,3242 | - |
19 mar 2024 | 3,4000 | 3,4000 | 3,3800 | 3,4000 | 3,3242 | 21.189 |
18 mar 2024 | 3,3800 | 3,4200 | 3,3800 | 3,4200 | 3,3437 | 231 |
15 mar 2024 | 3,3800 | 3,4000 | 3,3800 | 3,4000 | 3,3242 | 3.320 |
14 mar 2024 | 3,3800 | 3,3800 | 3,3600 | 3,3800 | 3,3046 | 30.850 |
13 mar 2024 | 3,3800 | 3,3800 | 3,3400 | 3,3400 | 3,2655 | 2.732 |
12 mar 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,2851 | - |
11 mar 2024 | 3,3600 | 3,3800 | 3,3200 | 3,3800 | 3,3046 | 15.705 |
08 mar 2024 | 3,3600 | 3,3800 | 3,3400 | 3,3800 | 3,3046 | 13.895 |
07 mar 2024 | 3,3200 | 3,3600 | 3,3000 | 3,3600 | 3,2851 | 10.087 |
06 mar 2024 | 3,3000 | 3,3200 | 3,3000 | 3,3200 | 3,2460 | 4.496 |
05 mar 2024 | 3,2600 | 3,2600 | 3,2400 | 3,2600 | 3,1873 | 18.898 |
04 mar 2024 | 3,2200 | 3,2400 | 3,2200 | 3,2400 | 3,1678 | 5.987 |
01 mar 2024 | 3,2800 | 3,2800 | 3,2400 | 3,2400 | 3,1678 | 30.914 |
29 feb 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2069 | - |
28 feb 2024 | 3,2800 | 3,2800 | 3,2400 | 3,2600 | 3,1873 | 3.521 |
27 feb 2024 | 3,2400 | 3,2600 | 3,2400 | 3,2600 | 3,1873 | 5.875 |
26 feb 2024 | 3,2600 | 3,2600 | 3,2400 | 3,2400 | 3,1678 | 3.729 |
23 feb 2024 | 3,2800 | 3,3000 | 3,2800 | 3,3000 | 3,2264 | 244 |
22 feb 2024 | 3,3000 | 3,3000 | 3,2600 | 3,2600 | 3,1873 | 1.038 |
21 feb 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,2851 | - |
20 feb 2024 | 3,3200 | 3,3600 | 3,3200 | 3,3600 | 3,2851 | 5.289 |
19 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2264 | - |
16 feb 2024 | 3,2600 | 3,3000 | 3,2600 | 3,3000 | 3,2264 | 4.020 |
15 feb 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,1873 | - |
14 feb 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,1873 | - |
13 feb 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,1678 | - |
12 feb 2024 | 3,2800 | 3,3000 | 3,2800 | 3,3000 | 3,2264 | 1.000 |
09 feb 2024 | 3,3200 | 3,3200 | 3,3000 | 3,3000 | 3,2264 | 7.000 |
08 feb 2024 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,2264 | - |
*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...