Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 4,2530 | 4,2530 | 4,2530 | 4,2530 | 4,2530 | 400 |
08 mag 2024 | 4,2150 | 4,2150 | 4,2150 | 4,2150 | 4,2150 | - |
07 mag 2024 | 4,3410 | 4,3410 | 4,3410 | 4,3410 | 4,3410 | 400 |
06 mag 2024 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | - |
03 mag 2024 | 4,3130 | 4,3130 | 4,3130 | 4,3130 | 4,3130 | - |
02 mag 2024 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | 4,2500 | - |
30 apr 2024 | 4,2660 | 4,2660 | 4,2660 | 4,2660 | 4,2660 | - |
29 apr 2024 | 4,1360 | 4,1360 | 4,1360 | 4,1360 | 4,1360 | - |
26 apr 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
25 apr 2024 | 4,1480 | 4,1480 | 4,1480 | 4,1480 | 4,1480 | - |
24 apr 2024 | 4,2980 | 4,2980 | 4,2980 | 4,2980 | 4,2980 | - |
23 apr 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | - |
22 apr 2024 | 4,3530 | 4,3530 | 4,3530 | 4,3530 | 4,3530 | - |
19 apr 2024 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | - |
18 apr 2024 | 4,3140 | 4,3790 | 4,3140 | 4,3790 | 4,3790 | 1.000 |
17 apr 2024 | 4,2270 | 4,2270 | 4,2270 | 4,2270 | 4,2270 | - |
16 apr 2024 | 4,3150 | 4,3150 | 4,3150 | 4,3150 | 4,3150 | - |
15 apr 2024 | 4,4350 | 4,4350 | 4,4340 | 4,4340 | 4,4340 | 500 |
12 apr 2024 | 4,4430 | 4,4430 | 4,4430 | 4,4430 | 4,4430 | - |
11 apr 2024 | 4,4240 | 4,4240 | 4,4240 | 4,4240 | 4,4240 | - |
10 apr 2024 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | - |
09 apr 2024 | 4,4680 | 4,4680 | 4,4680 | 4,4680 | 4,4680 | - |
08 apr 2024 | 4,4310 | 4,4310 | 4,4310 | 4,4310 | 4,4310 | - |
05 apr 2024 | 4,4280 | 4,4280 | 4,4280 | 4,4280 | 4,4280 | - |
04 apr 2024 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | - |
03 apr 2024 | 4,3380 | 4,3380 | 4,3380 | 4,3380 | 4,3380 | - |
02 apr 2024 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | - |
28 mar 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
28 mar 2024 | 9 Dividendo |
27 mar 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | -4,5400 | - |
26 mar 2024 | 4,4400 | 4,5000 | 4,4400 | 4,5000 | -4,5807 | 1.000 |
25 mar 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | -4,5196 | - |
22 mar 2024 | 4,5000 | 4,5600 | 4,5000 | 4,5600 | -4,6418 | 1.000 |
21 mar 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | -4,4993 | - |
20 mar 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | -4,4993 | - |
19 mar 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | -4,5196 | - |
18 mar 2024 | 4,3800 | 4,4200 | 4,3800 | 4,4200 | -4,4993 | 1.000 |
15 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | -4,4382 | - |
14 mar 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | -4,4382 | - |
13 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | -4,3771 | - |
12 mar 2024 | 4,3000 | 4,3000 | 4,3000 | 4,3000 | -4,3771 | - |
11 mar 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | -4,3568 | - |
08 mar 2024 | 4,3200 | 4,4000 | 4,3200 | 4,4000 | -4,4789 | 200 |
07 mar 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | -4,3161 | - |
06 mar 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | -4,2550 | - |
05 mar 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | -4,2346 | - |
04 mar 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | -4,2346 | - |
01 mar 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | -4,2957 | - |
29 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | -4,2753 | - |
28 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | -4,2753 | - |
27 feb 2024 | 4,2000 | 4,2400 | 4,2000 | 4,2400 | -4,3161 | 2.950 |
26 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | -4,2957 | - |
23 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | -4,2753 | - |
22 feb 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | -4,2753 | - |
21 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | -4,2957 | - |
20 feb 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | -4,2957 | - |
19 feb 2024 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | -4,3161 | - |
16 feb 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | -4,2550 | - |
15 feb 2024 | 4,1400 | 4,2000 | 4,1400 | 4,2000 | -4,2753 | 1.000 |
14 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | -4,2346 | - |
13 feb 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | -4,4178 | 352 |
12 feb 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | -4,2143 | - |
09 feb 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | -4,2346 | - |
08 feb 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | -4,3975 | - |
07 feb 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | -4,7232 | - |
06 feb 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | -4,6622 | - |
05 feb 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | -4,7029 | - |
02 feb 2024 | 4,5800 | 4,6200 | 4,5800 | 4,6200 | -4,7029 | 1.000 |
01 feb 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | -4,6622 | - |
31 gen 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | -4,6622 | - |
30 gen 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | -4,5807 | - |
29 gen 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | -4,6011 | - |
26 gen 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | -4,5400 | - |
25 gen 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | -4,5400 | - |
24 gen 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | -4,5196 | - |
23 gen 2024 | 4,4600 | 4,4600 | 4,4600 | 4,4600 | -4,5400 | - |
22 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | -4,5604 | - |
19 gen 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | -4,4586 | - |
18 gen 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | -4,5196 | - |
17 gen 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | -4,5604 | - |
16 gen 2024 | 4,5200 | 4,5600 | 4,5200 | 4,5600 | -4,6418 | 1.000 |
15 gen 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | -4,7029 | - |
12 gen 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | -4,7029 | - |
11 gen 2024 | 4,6400 | 4,6400 | 4,5800 | 4,6400 | -4,7232 | 2.600 |
10 gen 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | -4,7232 | - |
09 gen 2024 | 4,6600 | 4,7200 | 4,6600 | 4,7200 | -4,8047 | 325 |
08 gen 2024 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | -4,7843 | - |
05 gen 2024 | 4,6600 | 4,7000 | 4,6600 | 4,7000 | -4,7843 | 1.000 |
04 gen 2024 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | -4,8047 | - |
03 gen 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | -4,7232 | - |
02 gen 2024 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | -4,7232 | - |
29 dic 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | -4,7232 | - |
28 dic 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | -4,6825 | - |
27 dic 2023 | 4,5600 | 4,5600 | 4,5600 | 4,5600 | -4,6418 | - |
22 dic 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | -4,6825 | - |
21 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | -4,7029 | - |
20 dic 2023 | 4,6400 | 4,6400 | 4,6400 | 4,6400 | -4,7232 | - |
19 dic 2023 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | -4,6622 | - |
18 dic 2023 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | -4,6825 | - |
15 dic 2023 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | -4,7029 | - |
*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...