Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 1,9800 | 1,9800 | 1,8700 | 1,8800 | 1,8800 | 1.720 |
02 mag 2024 | 1,8700 | 1,9000 | 1,8700 | 1,8800 | 1,8800 | 1.300 |
01 mag 2024 | 1,9500 | 2,0100 | 1,8500 | 1,8800 | 1,8800 | 11.700 |
30 apr 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 800 |
29 apr 2024 | 1,9900 | 2,0300 | 1,8800 | 1,8800 | 1,8800 | 1.600 |
26 apr 2024 | 1,8700 | 1,9900 | 1,8600 | 1,9600 | 1,9600 | 4.700 |
25 apr 2024 | 1,9300 | 1,9300 | 1,8700 | 1,9000 | 1,9000 | 4.400 |
24 apr 2024 | 1,8800 | 1,9100 | 1,8800 | 1,9100 | 1,9100 | 3.100 |
23 apr 2024 | 1,9600 | 1,9600 | 1,9200 | 1,9200 | 1,9200 | 1.700 |
22 apr 2024 | 1,9200 | 2,0800 | 1,9100 | 1,9600 | 1,9600 | 10.600 |
19 apr 2024 | 2,0200 | 2,0400 | 1,9400 | 1,9600 | 1,9600 | 4.400 |
18 apr 2024 | 2,0100 | 2,0700 | 1,9000 | 1,9500 | 1,9500 | 3.500 |
17 apr 2024 | 2,1200 | 2,1400 | 1,9600 | 1,9600 | 1,9600 | 9.400 |
16 apr 2024 | 2,0000 | 2,1700 | 1,9900 | 1,9900 | 1,9900 | 5.900 |
15 apr 2024 | 2,0200 | 2,2500 | 2,0000 | 2,0200 | 2,0200 | 9.500 |
12 apr 2024 | 2,2400 | 2,2400 | 2,1700 | 2,1900 | 2,1900 | 3.700 |
11 apr 2024 | 2,2600 | 2,2600 | 2,1300 | 2,2300 | 2,2300 | 1.800 |
11 apr 2024 | 0.02 Dividendo |
10 apr 2024 | 2,0800 | 2,2800 | 2,0800 | 2,2800 | 2,2600 | 5.000 |
09 apr 2024 | 2,2000 | 2,2200 | 2,1100 | 2,1100 | 2,0915 | 2.300 |
08 apr 2024 | 2,2200 | 2,2200 | 2,1700 | 2,1700 | 2,1510 | 1.000 |
05 apr 2024 | 2,2200 | 2,2600 | 2,1900 | 2,1900 | 2,1708 | 2.200 |
04 apr 2024 | 2,3300 | 2,3300 | 2,1700 | 2,1700 | 2,1510 | 2.800 |
03 apr 2024 | 2,4200 | 2,5100 | 2,1700 | 2,1800 | 2,1609 | 20.900 |
02 apr 2024 | 2,6500 | 2,7200 | 2,4100 | 2,5800 | 2,5574 | 22.800 |
01 apr 2024 | 2,8000 | 2,8400 | 2,5200 | 2,8200 | 2,7953 | 13.600 |
28 mar 2024 | 2,7900 | 2,8000 | 2,5000 | 2,8000 | 2,7754 | 25.000 |
27 mar 2024 | 2,6000 | 2,8000 | 2,6000 | 2,8000 | 2,7754 | 17.200 |
26 mar 2024 | 2,7800 | 2,7800 | 2,6300 | 2,7500 | 2,7259 | 3.400 |
25 mar 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7556 | 300 |
22 mar 2024 | 2,8800 | 2,8800 | 2,6200 | 2,7800 | 2,7556 | 13.400 |
21 mar 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7655 | 300 |
20 mar 2024 | 2,8700 | 2,8700 | 2,6100 | 2,7900 | 2,7655 | 12.600 |
19 mar 2024 | 2,7200 | 2,8200 | 2,7200 | 2,8000 | 2,7754 | 1.500 |
18 mar 2024 | 2,7200 | 2,8700 | 2,6800 | 2,6800 | 2,6565 | 10.000 |
15 mar 2024 | 2,6700 | 2,9300 | 2,6700 | 2,7100 | 2,6862 | 8.400 |
14 mar 2024 | 2,9200 | 2,9200 | 2,6700 | 2,7900 | 2,7655 | 3.500 |
13 mar 2024 | 2,8200 | 2,9500 | 2,7900 | 2,7900 | 2,7655 | 12.000 |
12 mar 2024 | 2,8800 | 2,8800 | 2,7200 | 2,7600 | 2,7358 | 2.100 |
11 mar 2024 | 2,9800 | 3,0000 | 2,7100 | 2,7600 | 2,7358 | 9.100 |
08 mar 2024 | 2,8500 | 2,8500 | 2,8200 | 2,8300 | 2,8052 | 900 |
07 mar 2024 | 2,6400 | 2,8600 | 2,6400 | 2,8000 | 2,7754 | 3.200 |
06 mar 2024 | 2,6100 | 2,7900 | 2,6100 | 2,7200 | 2,6961 | 2.100 |
05 mar 2024 | 2,6200 | 2,8300 | 2,6200 | 2,7100 | 2,6862 | 5.400 |
04 mar 2024 | 2,7100 | 2,7600 | 2,6300 | 2,6400 | 2,6168 | 7.100 |
01 mar 2024 | 2,7200 | 2,8800 | 2,6700 | 2,6700 | 2,6466 | 8.600 |
29 feb 2024 | 2,7600 | 2,7800 | 2,6900 | 2,7300 | 2,7061 | 6.500 |
28 feb 2024 | 2,7500 | 2,8100 | 2,7300 | 2,7300 | 2,7061 | 16.400 |
27 feb 2024 | 2,7100 | 2,7500 | 2,7100 | 2,7200 | 2,6961 | 2.900 |
26 feb 2024 | 2,6700 | 2,7500 | 2,6000 | 2,7200 | 2,6961 | 2.400 |
23 feb 2024 | 2,7500 | 2,7500 | 2,5800 | 2,7000 | 2,6763 | 12.700 |
22 feb 2024 | 2,5000 | 2,7000 | 2,4500 | 2,7000 | 2,6763 | 4.800 |
21 feb 2024 | 2,5700 | 2,5800 | 2,5600 | 2,5800 | 2,5574 | 1.500 |
20 feb 2024 | 2,5100 | 2,5800 | 2,3800 | 2,5100 | 2,4880 | 12.400 |
16 feb 2024 | 2,4200 | 2,5400 | 2,3900 | 2,4200 | 2,3988 | 8.100 |
15 feb 2024 | 2,5700 | 2,5700 | 2,4200 | 2,4700 | 2,4483 | 3.900 |
14 feb 2024 | 2,4100 | 2,5800 | 2,4100 | 2,5500 | 2,5276 | 6.200 |
13 feb 2024 | 2,4000 | 2,5700 | 2,3900 | 2,5000 | 2,4781 | 2.500 |
12 feb 2024 | 2,5500 | 2,5500 | 2,4300 | 2,4300 | 2,4087 | 1.900 |
09 feb 2024 | 2,5900 | 2,5900 | 2,5500 | 2,5500 | 2,5276 | 900 |
08 feb 2024 | 2,3600 | 2,5200 | 2,3100 | 2,5100 | 2,4880 | 7.600 |
07 feb 2024 | 2,6000 | 2,6000 | 2,4000 | 2,4000 | 2,3789 | 3.700 |
06 feb 2024 | 2,6200 | 2,6200 | 2,0200 | 2,4300 | 2,4087 | 30.200 |
05 feb 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7259 | 300 |
02 feb 2024 | 2,7000 | 2,7500 | 2,6900 | 2,7500 | 2,7259 | 1.900 |
01 feb 2024 | 2,7500 | 2,7500 | 2,5900 | 2,7200 | 2,6961 | 3.200 |
31 gen 2024 | 2,6400 | 2,7200 | 2,5000 | 2,7200 | 2,6961 | 7.600 |
30 gen 2024 | 2,7400 | 2,7500 | 2,6400 | 2,6400 | 2,6168 | 2.400 |
29 gen 2024 | 2,5800 | 2,6800 | 2,5200 | 2,6300 | 2,6069 | 8.100 |
26 gen 2024 | 2,6500 | 2,7300 | 2,5600 | 2,6200 | 2,5970 | 2.400 |
25 gen 2024 | 2,5900 | 2,6600 | 2,5400 | 2,6600 | 2,6367 | 6.300 |
24 gen 2024 | 2,5800 | 2,6100 | 2,5000 | 2,5700 | 2,5475 | 2.100 |
23 gen 2024 | 2,5500 | 2,6200 | 2,4900 | 2,5000 | 2,4781 | 17.600 |
22 gen 2024 | 2,5900 | 2,6600 | 2,4700 | 2,4800 | 2,4582 | 5.000 |
19 gen 2024 | 2,6200 | 2,6600 | 2,5300 | 2,6300 | 2,6069 | 8.100 |
18 gen 2024 | 2,5800 | 2,7500 | 2,5400 | 2,6500 | 2,6268 | 5.300 |
17 gen 2024 | 2,5800 | 2,6900 | 2,5800 | 2,6900 | 2,6664 | 3.100 |
16 gen 2024 | 2,6300 | 2,6900 | 2,5000 | 2,5100 | 2,4880 | 13.300 |
12 gen 2024 | 2,4800 | 2,7400 | 2,4600 | 2,6100 | 2,5871 | 21.200 |
11 gen 2024 | 2,4600 | 2,7500 | 2,4500 | 2,5100 | 2,4880 | 19.100 |
10 gen 2024 | 2,4700 | 2,5700 | 2,4700 | 2,5500 | 2,5276 | 3.000 |
09 gen 2024 | 2,4900 | 2,5500 | 2,4400 | 2,5500 | 2,5276 | 3.600 |
08 gen 2024 | 2,5000 | 2,5400 | 2,4200 | 2,5200 | 2,4979 | 7.700 |
05 gen 2024 | 2,3500 | 2,5400 | 2,3500 | 2,5000 | 2,4781 | 8.400 |
04 gen 2024 | 2,4200 | 2,4500 | 2,4000 | 2,4400 | 2,4186 | 5.000 |
03 gen 2024 | 2,3400 | 2,4200 | 2,3400 | 2,4200 | 2,3988 | 6.800 |
02 gen 2024 | 2,4000 | 2,4500 | 2,2200 | 2,4400 | 2,4186 | 30.600 |
29 dic 2023 | 2,2100 | 2,4600 | 2,2100 | 2,4500 | 2,4285 | 19.100 |
28 dic 2023 | 2,1300 | 2,2100 | 2,0100 | 2,2000 | 2,1807 | 17.600 |
27 dic 2023 | 2,1000 | 2,1800 | 2,0100 | 2,1600 | 2,1411 | 7.200 |
26 dic 2023 | 2,0800 | 2,1600 | 1,9700 | 2,0900 | 2,0717 | 18.300 |
22 dic 2023 | 2,0600 | 2,1500 | 2,0300 | 2,1100 | 2,0915 | 9.000 |
21 dic 2023 | 2,0300 | 2,0300 | 1,9700 | 2,0100 | 1,9924 | 4.900 |
20 dic 2023 | 2,0300 | 2,0300 | 1,9400 | 2,0000 | 1,9825 | 3.900 |
19 dic 2023 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0122 | 2.600 |
18 dic 2023 | 1,9000 | 2,1500 | 1,9000 | 2,0300 | 2,0122 | 14.800 |
15 dic 2023 | 2,0600 | 2,0800 | 1,9800 | 1,9800 | 1,9626 | 7.700 |
14 dic 2023 | 2,0000 | 2,0600 | 1,9200 | 2,0100 | 1,9924 | 19.100 |
13 dic 2023 | 1,9200 | 2,0200 | 1,8800 | 1,8800 | 1,8635 | 14.900 |
12 dic 2023 | 1,8800 | 1,9200 | 1,8400 | 1,8400 | 1,8239 | 8.400 |
*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...