Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
15 mag 2024 | 2,6040 | 2,6040 | 2,6040 | 2,6040 | 2,6040 | 1.700 |
14 mag 2024 | 2,5840 | 2,5840 | 2,5840 | 2,5840 | 2,5840 | - |
13 mag 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
10 mag 2024 | 2,5420 | 2,5420 | 2,5420 | 2,5420 | 2,5420 | - |
09 mag 2024 | 2,5540 | 2,5540 | 2,5540 | 2,5540 | 2,5540 | - |
08 mag 2024 | 2,5060 | 2,5060 | 2,5060 | 2,5060 | 2,5060 | - |
07 mag 2024 | 2,4760 | 2,4760 | 2,4760 | 2,4760 | 2,4760 | - |
06 mag 2024 | 2,4580 | 2,4580 | 2,4580 | 2,4580 | 2,4580 | - |
03 mag 2024 | 2,4120 | 2,4120 | 2,4120 | 2,4120 | 2,4120 | - |
02 mag 2024 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | - |
30 apr 2024 | 2,4420 | 2,4420 | 2,4420 | 2,4420 | 2,4420 | - |
29 apr 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
26 apr 2024 | 2,4120 | 2,4120 | 2,4120 | 2,4120 | 2,4120 | - |
25 apr 2024 | 2,3940 | 2,3940 | 2,3940 | 2,3940 | 2,3940 | - |
24 apr 2024 | 2,4360 | 2,4360 | 2,4360 | 2,4360 | 2,4360 | - |
23 apr 2024 | 2,4140 | 2,4140 | 2,4140 | 2,4140 | 2,4140 | - |
22 apr 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
19 apr 2024 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | 2,2520 | - |
18 apr 2024 | 2,1180 | 2,1180 | 2,1180 | 2,1180 | 2,1180 | - |
17 apr 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
16 apr 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
15 apr 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
12 apr 2024 | 2,2580 | 2,2580 | 2,2580 | 2,2580 | 2,2580 | - |
11 apr 2024 | 2,2060 | 2,2060 | 2,2060 | 2,2060 | 2,2060 | - |
10 apr 2024 | 2,2460 | 2,2460 | 2,2460 | 2,2460 | 2,2460 | - |
09 apr 2024 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | 2,2740 | - |
08 apr 2024 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | 2,3120 | - |
05 apr 2024 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | 2,3680 | - |
04 apr 2024 | 2,4220 | 2,4220 | 2,4220 | 2,4220 | 2,4220 | - |
03 apr 2024 | 2,3260 | 2,3260 | 2,3260 | 2,3260 | 2,3260 | - |
02 apr 2024 | 2,3880 | 2,3880 | 2,3880 | 2,3880 | 2,3880 | - |
28 mar 2024 | 2,2840 | 2,2840 | 2,2840 | 2,2840 | 2,2840 | - |
27 mar 2024 | 2,2620 | 2,2620 | 2,2620 | 2,2620 | 2,2620 | - |
26 mar 2024 | 2,2180 | 2,2180 | 2,2180 | 2,2180 | 2,2180 | - |
25 mar 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
22 mar 2024 | 2,1940 | 2,1940 | 2,1940 | 2,1940 | 2,1940 | - |
21 mar 2024 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | 2,2480 | - |
20 mar 2024 | 2,2340 | 2,2340 | 2,2340 | 2,2340 | 2,2340 | - |
19 mar 2024 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | - |
18 mar 2024 | 2,2040 | 2,2040 | 2,2040 | 2,2040 | 2,2040 | - |
15 mar 2024 | 2,2380 | 2,2380 | 2,2380 | 2,2380 | 2,2380 | - |
14 mar 2024 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | 2,2020 | - |
13 mar 2024 | 2,1840 | 2,1840 | 2,1840 | 2,1840 | 2,1840 | - |
12 mar 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
11 mar 2024 | 2,1420 | 2,1420 | 2,1420 | 2,1420 | 2,1420 | - |
08 mar 2024 | 2,1840 | 2,1840 | 2,1840 | 2,1840 | 2,1840 | - |
07 mar 2024 | 2,2160 | 2,2160 | 2,2160 | 2,2160 | 2,2160 | - |
06 mar 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
05 mar 2024 | 2,1820 | 2,1820 | 2,1820 | 2,1820 | 2,1820 | - |
04 mar 2024 | 2,2080 | 2,2080 | 2,2080 | 2,2080 | 2,2080 | - |
01 mar 2024 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
29 feb 2024 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | - |
28 feb 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | - |
27 feb 2024 | 2,2080 | 2,2080 | 2,2080 | 2,2080 | 2,2080 | - |
26 feb 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
23 feb 2024 | 2,1520 | 2,1520 | 2,1520 | 2,1520 | 2,1520 | - |
22 feb 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
21 feb 2024 | 2,1140 | 2,1140 | 2,1140 | 2,1140 | 2,1140 | - |
20 feb 2024 | 2,1580 | 2,1580 | 2,1580 | 2,1580 | 2,1580 | - |
19 feb 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
19 feb 2024 | 0.03 Dividendo |
16 feb 2024 | 2,2380 | 2,2380 | 2,2380 | 2,2380 | 2,2080 | - |
15 feb 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1902 | - |
14 feb 2024 | 2,1860 | 2,1860 | 2,1860 | 2,1860 | 2,1567 | - |
13 feb 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,1902 | - |
12 feb 2024 | 2,2180 | 2,2180 | 2,2180 | 2,2180 | 2,1883 | - |
09 feb 2024 | 2,1860 | 2,1860 | 2,1860 | 2,1860 | 2,1567 | - |
08 feb 2024 | 2,1640 | 2,1640 | 2,1640 | 2,1640 | 2,1350 | - |
07 feb 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1212 | - |
06 feb 2024 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | 2,1823 | - |
05 feb 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,1705 | - |
02 feb 2024 | 2,2420 | 2,2420 | 2,2420 | 2,2420 | 2,2119 | - |
01 feb 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1212 | - |
31 gen 2024 | 2,1740 | 2,1740 | 2,1740 | 2,1740 | 2,1449 | - |
30 gen 2024 | 2,1560 | 2,1560 | 2,1560 | 2,1560 | 2,1271 | - |
29 gen 2024 | 2,1260 | 2,1260 | 2,1260 | 2,1260 | 2,0975 | - |
26 gen 2024 | 2,1080 | 2,1080 | 2,1080 | 2,1080 | 2,0797 | - |
25 gen 2024 | 2,0860 | 2,0860 | 2,0860 | 2,0860 | 2,0580 | - |
24 gen 2024 | 2,0780 | 2,0780 | 2,0780 | 2,0780 | 2,0501 | - |
23 gen 2024 | 2,0360 | 2,0360 | 2,0360 | 2,0360 | 2,0087 | - |
22 gen 2024 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | 1,9811 | - |
19 gen 2024 | 2,0260 | 2,0260 | 2,0260 | 2,0260 | 1,9988 | - |
18 gen 2024 | 2,0080 | 2,0080 | 2,0080 | 2,0080 | 1,9811 | - |
17 gen 2024 | 2,0560 | 2,0560 | 2,0560 | 2,0560 | 2,0284 | - |
16 gen 2024 | 2,0940 | 2,0940 | 2,0940 | 2,0940 | 2,0659 | - |
15 gen 2024 | 2,0980 | 2,0980 | 2,0980 | 2,0980 | 2,0699 | - |
12 gen 2024 | 2,0980 | 2,0980 | 2,0980 | 2,0980 | 2,0699 | - |
11 gen 2024 | 2,1360 | 2,1360 | 2,1360 | 2,1360 | 2,1074 | - |
10 gen 2024 | 2,1080 | 2,1080 | 2,1080 | 2,1080 | 2,0797 | - |
09 gen 2024 | 2,1140 | 2,1140 | 2,1140 | 2,1140 | 2,0857 | - |
08 gen 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0521 | - |
05 gen 2024 | 2,0920 | 2,0920 | 2,0920 | 2,0920 | 2,0640 | - |
04 gen 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1212 | - |
03 gen 2024 | 2,2040 | 2,2040 | 2,2040 | 2,2040 | 2,1745 | - |
02 gen 2024 | 2,2440 | 2,2440 | 2,2440 | 2,2440 | 2,2139 | - |
29 dic 2023 | 2,2240 | 2,2420 | 2,2240 | 2,2420 | 2,2119 | - |
28 dic 2023 | 2,2420 | 2,2420 | 2,2420 | 2,2420 | 2,2119 | - |
27 dic 2023 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | 2,1823 | - |
22 dic 2023 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | 2,1823 | - |
21 dic 2023 | 2,2040 | 2,2040 | 2,2040 | 2,2040 | 2,1745 | - |
*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...