Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
04 lug 2022 | 3,6100 | 3,6600 | 3,5850 | 3,6600 | 3,6600 | 758 |
01 lug 2022 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 400 |
30 giu 2022 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | - |
29 giu 2022 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 3,7700 | 400 |
28 giu 2022 | 3,7000 | 3,7050 | 3,7000 | 3,7050 | 3,7050 | 1.200 |
27 giu 2022 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 185 |
24 giu 2022 | 3,5700 | 3,5700 | 3,5550 | 3,5550 | 3,5550 | 800 |
23 giu 2022 | 3,6200 | 3,7000 | 3,5550 | 3,6400 | 3,6400 | 1.128 |
22 giu 2022 | 3,6750 | 3,8000 | 3,5500 | 3,7100 | 3,7100 | 3.765 |
21 giu 2022 | 3,7050 | 3,8000 | 3,7000 | 3,8000 | 3,8000 | 1.615 |
20 giu 2022 | 3,7200 | 3,7400 | 3,7000 | 3,7400 | 3,7400 | 2.700 |
17 giu 2022 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
16 giu 2022 | 3,9600 | 3,9600 | 3,7200 | 3,8900 | 3,8900 | 7.150 |
15 giu 2022 | 3,9300 | 3,9800 | 3,9300 | 3,9800 | 3,9800 | 1.000 |
14 giu 2022 | 3,9850 | 4,0650 | 3,9850 | 4,0650 | 4,0650 | 400 |
13 giu 2022 | 4,0800 | 4,1250 | 3,8300 | 3,8800 | 3,8800 | 3.825 |
10 giu 2022 | 4,2800 | 4,2800 | 3,9800 | 3,9800 | 3,9800 | 7.078 |
09 giu 2022 | 4,3200 | 4,3200 | 4,1800 | 4,1800 | 4,1800 | 6.283 |
08 giu 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
07 giu 2022 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 225 |
06 giu 2022 | 4,6000 | 4,6000 | 4,4000 | 4,4100 | 4,4100 | 10.566 |
03 giu 2022 | 4,6100 | 4,7000 | 4,6100 | 4,6100 | 4,6100 | 950 |
02 giu 2022 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 400 |
01 giu 2022 | 4,8800 | 4,8800 | 4,6100 | 4,6300 | 4,6300 | 4.000 |
31 mag 2022 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | 4,7900 | - |
30 mag 2022 | 4,8050 | 4,8500 | 4,7100 | 4,7900 | 4,7900 | 13.200 |
27 mag 2022 | 5,0000 | 5,0000 | 4,8600 | 4,8600 | 4,8600 | 1.342.800 |
26 mag 2022 | 4,9900 | 5,1900 | 4,7400 | 5,1800 | 5,1800 | 41.200 |
25 mag 2022 | 5,0600 | 5,1400 | 4,9000 | 4,9000 | 4,9000 | 17.600 |
24 mag 2022 | 5,1500 | 5,2000 | 5,1000 | 5,2000 | 5,2000 | 7.600 |
23 mag 2022 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 5,1900 | 400 |
20 mag 2022 | 5,0000 | 5,0500 | 5,0000 | 5,0500 | 5,0500 | 5.600 |
19 mag 2022 | 4,9950 | 4,9950 | 4,9950 | 4,9950 | 4,9950 | - |
18 mag 2022 | 4,8600 | 5,0000 | 4,8600 | 4,9950 | 4,9950 | 4.800 |
17 mag 2022 | 4,4100 | 4,8000 | 4,4100 | 4,8000 | 4,8000 | 3.600 |
16 mag 2022 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | 400 |
13 mag 2022 | 4,5300 | 4,6000 | 4,2800 | 4,5000 | 4,5000 | 16.400 |
12 mag 2022 | 4,8050 | 4,8050 | 4,4600 | 4,4800 | 4,4800 | 12.000 |
11 mag 2022 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | 4,9800 | - |
10 mag 2022 | 4,8200 | 4,9800 | 4,8200 | 4,9800 | 4,9800 | 4.000 |
09 mag 2022 | 4,9800 | 4,9800 | 4,7800 | 4,8300 | 4,8300 | 2.400 |
06 mag 2022 | 4,9000 | 4,9000 | 4,7450 | 4,7450 | 4,7450 | 1.200 |
05 mag 2022 | 5,1600 | 5,1700 | 5,0900 | 5,0900 | 5,0900 | 19.600 |
04 mag 2022 | 5,3800 | 5,3800 | 5,1000 | 5,1500 | 5,1500 | 79.600 |
03 mag 2022 | 5,4700 | 5,6000 | 5,2500 | 5,3800 | 5,3800 | 52.400 |
02 mag 2022 | 5,2100 | 5,6400 | 5,0800 | 5,5000 | 5,5000 | 15.200 |
02 mag 2022 | 0.18 Dividendo |
29 apr 2022 | 4,9950 | 5,2100 | 4,9950 | 5,2100 | 5,0300 | 4.400 |
28 apr 2022 | 4,9800 | 4,9800 | 4,9500 | 4,9500 | 4,7790 | 2.800 |
27 apr 2022 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,7114 | - |
26 apr 2022 | 4,8800 | 5,0000 | 4,8400 | 4,8800 | 4,7114 | 6.800 |
25 apr 2022 | 4,8000 | 4,8000 | 4,7800 | 4,7800 | 4,6149 | 15.600 |
22 apr 2022 | 4,6150 | 4,8400 | 4,6000 | 4,8400 | 4,6728 | 14.800 |
21 apr 2022 | 4,6250 | 4,6250 | 4,6250 | 4,6250 | 4,4652 | 800 |
20 apr 2022 | 4,6250 | 4,6800 | 4,6200 | 4,6250 | 4,4652 | 6.000 |
19 apr 2022 | 4,7000 | 4,7000 | 4,5800 | 4,6250 | 4,4652 | 4.800 |
14 apr 2022 | 4,7350 | 4,7350 | 4,6900 | 4,6900 | 4,5280 | 1.200 |
13 apr 2022 | 4,5550 | 4,5550 | 4,5550 | 4,5550 | 4,3976 | 400 |
12 apr 2022 | 4,5800 | 4,7200 | 4,5750 | 4,6200 | 4,4604 | 8.000 |
11 apr 2022 | 4,4350 | 4,6500 | 4,4350 | 4,6500 | 4,4893 | 4.000 |
08 apr 2022 | 4,4000 | 4,5400 | 4,3500 | 4,4100 | 4,2576 | 13.600 |
07 apr 2022 | 4,4900 | 4,5000 | 4,3000 | 4,3000 | 4,1514 | 16.800 |
06 apr 2022 | 4,3450 | 4,3450 | 4,3450 | 4,3450 | 4,1949 | 1.200 |
05 apr 2022 | 4,3300 | 4,4000 | 4,3000 | 4,4000 | 4,2480 | 3.600 |
04 apr 2022 | 4,0800 | 4,3300 | 4,0800 | 4,3300 | 4,1804 | 18.800 |
01 apr 2022 | 4,1300 | 4,1300 | 4,1200 | 4,1200 | 3,9777 | 1.200 |
31 mar 2022 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,0549 | 800 |
30 mar 2022 | 4,2800 | 4,2800 | 4,1600 | 4,1600 | 4,0163 | 16.800 |
29 mar 2022 | 4,2900 | 4,4000 | 4,1600 | 4,2800 | 4,1321 | 12.400 |
28 mar 2022 | 4,0350 | 4,3000 | 4,0300 | 4,2700 | 4,1225 | 9.600 |
25 mar 2022 | 4,0400 | 4,2400 | 4,0400 | 4,1000 | 3,9583 | 8.800 |
24 mar 2022 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9004 | - |
23 mar 2022 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9004 | - |
22 mar 2022 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 3,9004 | 400 |
21 mar 2022 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 3,8908 | - |
18 mar 2022 | 4,0000 | 4,0300 | 4,0000 | 4,0300 | 3,8908 | 1.200 |
17 mar 2022 | 4,2000 | 4,2000 | 4,0250 | 4,0250 | 3,8859 | 4.800 |
16 mar 2022 | 3,9950 | 4,2800 | 3,9950 | 4,2600 | 4,1128 | 12.800 |
15 mar 2022 | 3,8500 | 3,9500 | 3,8450 | 3,9500 | 3,8135 | 3.200 |
14 mar 2022 | 3,7400 | 3,7400 | 3,7400 | 3,7400 | 3,6108 | 400 |
11 mar 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,5722 | - |
10 mar 2022 | 3,7000 | 3,7000 | 3,7000 | 3,7000 | 3,5722 | 400 |
09 mar 2022 | 3,4800 | 3,6850 | 3,4800 | 3,6800 | 3,5529 | 4.000 |
08 mar 2022 | 3,4150 | 3,4500 | 3,3150 | 3,3150 | 3,2005 | 3.200 |
07 mar 2022 | 3,4300 | 3,4300 | 3,1900 | 3,4150 | 3,2970 | 8.000 |
04 mar 2022 | 3,7750 | 3,7800 | 3,5650 | 3,5650 | 3,4418 | 3.600 |
03 mar 2022 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,5529 | - |
02 mar 2022 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,5529 | 1.200 |
01 mar 2022 | 3,6750 | 3,7600 | 3,6750 | 3,7400 | 3,6108 | 2.400 |
28 feb 2022 | 3,7600 | 3,7600 | 3,6750 | 3,6750 | 3,5480 | 2.000 |
25 feb 2022 | 3,9200 | 3,9200 | 3,7700 | 3,7800 | 3,6494 | 10.400 |
24 feb 2022 | 3,8000 | 3,9000 | 3,7400 | 3,7400 | 3,6108 | 6.000 |
23 feb 2022 | 4,0800 | 4,0800 | 4,0000 | 4,0000 | 3,8618 | 1.200 |
22 feb 2022 | 3,9500 | 3,9800 | 3,9500 | 3,9800 | 3,8425 | 1.200 |
21 feb 2022 | 4,1400 | 4,1400 | 4,0100 | 4,0450 | 3,9052 | 2.800 |
18 feb 2022 | 4,1000 | 4,2000 | 4,0000 | 4,2000 | 4,0549 | 41.200 |
17 feb 2022 | 4,0000 | 4,1000 | 3,9600 | 4,1000 | 3,9583 | 8.800 |
16 feb 2022 | 4,0000 | 4,0350 | 3,9800 | 4,0000 | 3,8618 | 5.600 |
15 feb 2022 | 4,0050 | 4,0500 | 3,9800 | 3,9800 | 3,8425 | 10.800 |
14 feb 2022 | 4,1050 | 4,1050 | 4,1000 | 4,1000 | 3,9583 | 4.400 |
*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...