Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 4,0700 | 4,0700 | 3,3300 | 3,5300 | 3,5300 | 12.481.200 |
09 mag 2024 | 4,4400 | 4,5800 | 4,3800 | 4,4000 | 4,4000 | 2.272.300 |
08 mag 2024 | 4,6300 | 4,7400 | 4,3900 | 4,4600 | 4,4600 | 2.243.700 |
07 mag 2024 | 4,7700 | 4,8300 | 4,5300 | 4,6200 | 4,6200 | 1.929.200 |
06 mag 2024 | 5,3300 | 5,4800 | 4,3900 | 4,6700 | 4,6700 | 4.063.100 |
03 mag 2024 | 5,1000 | 5,4800 | 5,1000 | 5,4200 | 5,4200 | 1.645.900 |
02 mag 2024 | 5,0000 | 5,3400 | 5,0000 | 5,0300 | 5,0300 | 2.702.800 |
02 mag 2024 | 0.136522 Dividendo |
30 apr 2024 | 5,3300 | 5,3500 | 5,0200 | 5,0400 | 4,9035 | 2.001.000 |
29 apr 2024 | 5,5100 | 5,6500 | 5,2000 | 5,3000 | 5,1564 | 2.278.500 |
26 apr 2024 | 5,4900 | 5,6300 | 5,3700 | 5,4600 | 5,3121 | 1.634.900 |
25 apr 2024 | 5,8800 | 5,8900 | 5,3900 | 5,4400 | 5,2926 | 1.247.100 |
24 apr 2024 | 6,5000 | 6,5500 | 5,8300 | 5,8300 | 5,6721 | 1.199.400 |
23 apr 2024 | 6,4400 | 6,6700 | 6,4000 | 6,4700 | 6,2947 | 649.700 |
22 apr 2024 | 6,3800 | 6,6400 | 6,3400 | 6,5500 | 6,3726 | 551.200 |
19 apr 2024 | 6,3800 | 6,5700 | 6,3000 | 6,3400 | 6,1683 | 557.000 |
18 apr 2024 | 6,6500 | 6,7100 | 6,3300 | 6,3300 | 6,1585 | 790.900 |
17 apr 2024 | 6,4600 | 6,8600 | 6,4600 | 6,6800 | 6,4991 | 2.618.300 |
16 apr 2024 | 6,4600 | 6,7000 | 6,2700 | 6,4700 | 6,2947 | 1.477.000 |
15 apr 2024 | 6,8400 | 6,8400 | 6,4000 | 6,5000 | 6,3239 | 1.320.300 |
12 apr 2024 | 6,9100 | 6,9700 | 6,6700 | 6,8000 | 6,6158 | 1.726.800 |
11 apr 2024 | 6,8100 | 6,9900 | 6,7500 | 6,9500 | 6,7617 | 618.500 |
10 apr 2024 | 7,0100 | 7,0100 | 6,6500 | 6,8500 | 6,6644 | 1.263.200 |
09 apr 2024 | 7,2200 | 7,4000 | 6,9900 | 7,0100 | 6,8201 | 513.600 |
08 apr 2024 | 6,9200 | 7,2700 | 6,7600 | 7,1500 | 6,9563 | 5.803.700 |
05 apr 2024 | 6,7600 | 6,9200 | 6,7300 | 6,8600 | 6,6742 | 3.573.600 |
04 apr 2024 | 6,5200 | 6,8000 | 6,5200 | 6,8000 | 6,6158 | 706.200 |
03 apr 2024 | 6,4400 | 6,6000 | 6,3500 | 6,5600 | 6,3823 | 962.400 |
02 apr 2024 | 6,4300 | 6,5800 | 6,4000 | 6,5000 | 6,3239 | 1.191.700 |
01 apr 2024 | 6,1600 | 6,6700 | 6,1000 | 6,5100 | 6,3337 | 4.329.500 |
28 mar 2024 | 6,4000 | 6,4000 | 6,0700 | 6,1500 | 5,9834 | 1.078.000 |
27 mar 2024 | 5,9500 | 6,5900 | 5,8700 | 6,4500 | 6,2753 | 2.546.000 |
26 mar 2024 | 6,5100 | 6,5100 | 5,5900 | 5,9500 | 5,7888 | 3.403.100 |
25 mar 2024 | 6,9600 | 7,0100 | 6,4100 | 6,5000 | 6,3239 | 1.252.300 |
22 mar 2024 | 7,6500 | 7,8000 | 6,8300 | 6,9500 | 6,7617 | 1.583.100 |
21 mar 2024 | 7,6000 | 7,9500 | 7,4900 | 7,7400 | 7,5303 | 807.000 |
20 mar 2024 | 7,1500 | 7,6000 | 7,1500 | 7,6000 | 7,3941 | 881.000 |
19 mar 2024 | 7,2300 | 7,3700 | 7,1600 | 7,1800 | 6,9855 | 684.700 |
18 mar 2024 | 7,3800 | 7,4700 | 7,2200 | 7,2800 | 7,0828 | 866.300 |
15 mar 2024 | 7,3400 | 7,4500 | 7,3000 | 7,3800 | 7,1801 | 717.000 |
14 mar 2024 | 7,4500 | 7,5100 | 7,2800 | 7,3000 | 7,1023 | 640.200 |
13 mar 2024 | 7,4500 | 7,5900 | 7,4000 | 7,4500 | 7,2482 | 463.000 |
12 mar 2024 | 7,5100 | 7,6900 | 7,4300 | 7,4500 | 7,2482 | 617.800 |
11 mar 2024 | 7,3600 | 7,6200 | 7,3600 | 7,4500 | 7,2482 | 753.700 |
08 mar 2024 | 7,2500 | 7,4500 | 7,1400 | 7,3600 | 7,1606 | 770.700 |
07 mar 2024 | 7,4000 | 7,7100 | 7,3000 | 7,3000 | 7,1023 | 996.200 |
06 mar 2024 | 7,9200 | 7,9200 | 7,3100 | 7,4000 | 7,1996 | 2.579.700 |
05 mar 2024 | 8,2000 | 8,3400 | 7,7900 | 7,8000 | 7,5887 | 994.600 |
04 mar 2024 | 8,4700 | 8,5400 | 8,1500 | 8,1500 | 7,9292 | 1.133.600 |
01 mar 2024 | 8,4500 | 8,5500 | 8,3100 | 8,4700 | 8,2406 | 1.006.200 |
29 feb 2024 | 8,6500 | 8,6500 | 8,2900 | 8,4500 | 8,2211 | 1.306.600 |
28 feb 2024 | 8,5100 | 8,7100 | 8,4000 | 8,6500 | 8,4157 | 1.150.000 |
27 feb 2024 | 8,4100 | 8,6200 | 8,3300 | 8,5300 | 8,2989 | 1.223.400 |
26 feb 2024 | 8,0900 | 8,3800 | 7,9800 | 8,3100 | 8,0849 | 1.638.700 |
23 feb 2024 | 8,2000 | 8,4000 | 8,0700 | 8,1700 | 7,9487 | 1.358.200 |
22 feb 2024 | 7,9500 | 8,3300 | 7,7900 | 8,2800 | 8,0557 | 2.585.000 |
21 feb 2024 | 7,8200 | 7,9700 | 7,5000 | 7,9600 | 7,7444 | 1.316.200 |
20 feb 2024 | 7,8200 | 7,8600 | 7,6400 | 7,8000 | 7,5887 | 1.943.100 |
19 feb 2024 | 7,9000 | 7,9000 | 7,5700 | 7,6800 | 7,4720 | 1.842.400 |
16 feb 2024 | 7,9900 | 8,1800 | 7,7600 | 7,9500 | 7,7347 | 1.856.800 |
15 feb 2024 | 8,1700 | 8,2100 | 7,4600 | 7,9100 | 7,6957 | 3.713.600 |
14 feb 2024 | 8,5700 | 8,5700 | 8,0300 | 8,1500 | 7,9292 | 982.200 |
09 feb 2024 | 8,8400 | 8,9600 | 8,2600 | 8,5900 | 8,3573 | 1.983.000 |
08 feb 2024 | 9,2500 | 9,2500 | 8,6400 | 8,7800 | 8,5422 | 1.235.100 |
07 feb 2024 | 9,1900 | 9,3300 | 9,1200 | 9,2200 | 8,9703 | 1.138.300 |
06 feb 2024 | 9,1700 | 9,3400 | 9,0500 | 9,2500 | 8,9994 | 1.388.900 |
05 feb 2024 | 9,3900 | 9,4200 | 9,0400 | 9,2000 | 8,9508 | 712.200 |
02 feb 2024 | 9,8900 | 10,0000 | 8,9900 | 9,3900 | 9,1356 | 2.622.200 |
01 feb 2024 | 10,1700 | 10,1700 | 9,8000 | 9,8500 | 9,5832 | 1.227.700 |
31 gen 2024 | 10,0300 | 10,3000 | 9,9900 | 10,1000 | 9,8264 | 860.500 |
30 gen 2024 | 9,9100 | 10,1500 | 9,7700 | 10,0000 | 9,7291 | 1.188.700 |
29 gen 2024 | 11,2500 | 11,2500 | 9,8000 | 9,8600 | 9,5929 | 1.984.200 |
26 gen 2024 | 11,4800 | 11,4800 | 11,2200 | 11,2500 | 10,9453 | 251.400 |
25 gen 2024 | 11,3700 | 11,4700 | 11,2100 | 11,4200 | 11,1107 | 305.100 |
24 gen 2024 | 11,5700 | 11,5700 | 11,1800 | 11,3300 | 11,0231 | 904.500 |
23 gen 2024 | 11,5900 | 11,9200 | 11,3800 | 11,5300 | 11,2177 | 464.800 |
22 gen 2024 | 12,3500 | 12,3600 | 11,5800 | 11,5800 | 11,2663 | 504.100 |
19 gen 2024 | 12,2000 | 12,4700 | 12,0000 | 12,3600 | 12,0252 | 531.800 |
18 gen 2024 | 12,1600 | 12,4700 | 12,0600 | 12,2200 | 11,8890 | 697.800 |
17 gen 2024 | 12,1200 | 12,2500 | 11,9700 | 12,1600 | 11,8306 | 744.700 |
16 gen 2024 | 12,5800 | 12,6700 | 12,0300 | 12,1200 | 11,7917 | 732.800 |
15 gen 2024 | 12,7400 | 12,8100 | 12,5300 | 12,6100 | 12,2684 | 515.700 |
12 gen 2024 | 12,8600 | 13,2100 | 12,7300 | 12,7300 | 12,3852 | 571.600 |
11 gen 2024 | 12,9000 | 13,0300 | 12,8000 | 12,8000 | 12,4533 | 297.500 |
10 gen 2024 | 13,1900 | 13,1900 | 12,7300 | 12,8700 | 12,5214 | 456.500 |
09 gen 2024 | 13,5000 | 13,6700 | 13,0600 | 13,1000 | 12,7452 | 500.100 |
08 gen 2024 | 12,9200 | 13,7400 | 12,7500 | 13,6400 | 13,2705 | 2.336.600 |
05 gen 2024 | 12,4800 | 13,0400 | 12,4300 | 12,9100 | 12,5603 | 1.247.000 |
04 gen 2024 | 12,8800 | 12,8800 | 12,4300 | 12,4800 | 12,1419 | 835.600 |
03 gen 2024 | 13,4100 | 13,4100 | 12,8200 | 12,8200 | 12,4727 | 732.700 |
02 gen 2024 | 14,0800 | 14,0900 | 13,3600 | 13,4100 | 13,0468 | 2.131.600 |
28 dic 2023 | 14,1500 | 14,2300 | 13,7800 | 13,9500 | 13,5721 | 7.392.800 |
27 dic 2023 | 13,7200 | 14,1200 | 13,7000 | 13,9700 | 13,5916 | 1.181.900 |
26 dic 2023 | 14,1000 | 14,1900 | 13,6600 | 13,7500 | 13,3775 | 1.203.500 |
22 dic 2023 | 13,5500 | 14,4700 | 13,5100 | 14,0700 | 13,6889 | 3.181.200 |
21 dic 2023 | 13,7000 | 14,0300 | 13,4600 | 13,5400 | 13,1732 | 2.387.900 |
20 dic 2023 | 13,0800 | 13,5100 | 13,0800 | 13,2000 | 12,8424 | 640.700 |
19 dic 2023 | 13,7500 | 13,7600 | 13,0300 | 13,0300 | 12,6770 | 1.014.500 |
18 dic 2023 | 14,1000 | 14,3600 | 13,6500 | 13,6500 | 13,2803 | 714.600 |
15 dic 2023 | 14,7000 | 14,7300 | 13,9700 | 13,9700 | 13,5916 | 2.885.100 |
*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...