Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
07 mag 2024 | 2,7300 | 2,7500 | 2,7100 | 2,7200 | 2,7200 | 15.135.800 |
06 mag 2024 | 2,7200 | 2,7500 | 2,7100 | 2,7200 | 2,7200 | 12.623.400 |
03 mag 2024 | 2,7700 | 2,7800 | 2,7100 | 2,7200 | 2,7200 | 23.989.800 |
03 mag 2024 | 0.004 Dividendo |
02 mag 2024 | 2,7100 | 2,7500 | 2,6800 | 2,7200 | 2,7160 | 28.305.400 |
01 mag 2024 | 2,7000 | 2,7600 | 2,6900 | 2,7200 | 2,7160 | 16.162.400 |
30 apr 2024 | 2,7300 | 2,7800 | 2,6800 | 2,7000 | 2,6960 | 31.070.700 |
29 apr 2024 | 2,7200 | 2,7600 | 2,7200 | 2,7500 | 2,7460 | 12.648.000 |
26 apr 2024 | 2,7000 | 2,7500 | 2,6900 | 2,7200 | 2,7160 | 13.985.200 |
25 apr 2024 | 2,6400 | 2,6800 | 2,6300 | 2,6500 | 2,6461 | 10.329.300 |
24 apr 2024 | 2,6500 | 2,6700 | 2,6300 | 2,6600 | 2,6561 | 10.141.800 |
23 apr 2024 | 2,6300 | 2,7000 | 2,6200 | 2,6600 | 2,6561 | 14.971.300 |
22 apr 2024 | 2,6300 | 2,6600 | 2,6200 | 2,6400 | 2,6361 | 15.635.200 |
19 apr 2024 | 2,6200 | 2,6600 | 2,6200 | 2,6400 | 2,6361 | 13.464.300 |
18 apr 2024 | 2,6700 | 2,6800 | 2,6000 | 2,6300 | 2,6261 | 16.564.700 |
17 apr 2024 | 2,6600 | 2,6700 | 2,6000 | 2,6500 | 2,6461 | 20.035.400 |
16 apr 2024 | 2,6600 | 2,6800 | 2,6300 | 2,6600 | 2,6561 | 30.380.300 |
15 apr 2024 | 2,7400 | 2,7600 | 2,6800 | 2,7000 | 2,6960 | 15.716.000 |
12 apr 2024 | 2,8000 | 2,8100 | 2,7500 | 2,7700 | 2,7659 | 15.840.100 |
11 apr 2024 | 2,8300 | 2,8500 | 2,8000 | 2,8400 | 2,8358 | 14.487.500 |
10 apr 2024 | 2,8800 | 2,9000 | 2,8300 | 2,8400 | 2,8358 | 13.898.400 |
09 apr 2024 | 2,9500 | 2,9700 | 2,9200 | 2,9300 | 2,9257 | 14.385.600 |
08 apr 2024 | 2,8900 | 2,9500 | 2,8900 | 2,9200 | 2,9157 | 12.084.500 |
05 apr 2024 | 2,8900 | 2,9000 | 2,8400 | 2,8600 | 2,8558 | 9.668.600 |
04 apr 2024 | 2,9300 | 2,9800 | 2,8800 | 2,9000 | 2,8957 | 33.819.200 |
03 apr 2024 | 2,8000 | 2,9000 | 2,7800 | 2,8900 | 2,8858 | 18.778.500 |
02 apr 2024 | 2,8000 | 2,8400 | 2,7900 | 2,8200 | 2,8159 | 11.131.800 |
02 apr 2024 | 0.004 Dividendo |
01 apr 2024 | 2,8700 | 2,8800 | 2,7800 | 2,8100 | 2,8019 | 8.683.000 |
28 mar 2024 | 2,8700 | 2,9200 | 2,8500 | 2,8600 | 2,8517 | 8.181.700 |
27 mar 2024 | 2,8400 | 2,9200 | 2,8200 | 2,9100 | 2,9016 | 21.241.300 |
26 mar 2024 | 2,8100 | 2,8700 | 2,8100 | 2,8600 | 2,8517 | 7.882.800 |
25 mar 2024 | 2,8100 | 2,8300 | 2,7900 | 2,8000 | 2,7919 | 11.743.000 |
22 mar 2024 | 2,8200 | 2,8400 | 2,7800 | 2,7900 | 2,7819 | 7.851.300 |
21 mar 2024 | 2,8700 | 2,8800 | 2,8300 | 2,8300 | 2,8218 | 5.425.000 |
20 mar 2024 | 2,8300 | 2,8900 | 2,8200 | 2,8700 | 2,8617 | 26.792.900 |
19 mar 2024 | 2,8200 | 2,8400 | 2,8000 | 2,8200 | 2,8118 | 10.737.400 |
18 mar 2024 | 2,8600 | 2,8700 | 2,8100 | 2,8300 | 2,8218 | 6.701.900 |
15 mar 2024 | 2,8700 | 2,8800 | 2,8300 | 2,8300 | 2,8218 | 8.706.000 |
14 mar 2024 | 2,8800 | 2,9100 | 2,8600 | 2,8800 | 2,8717 | 20.867.500 |
13 mar 2024 | 2,8600 | 2,9000 | 2,8500 | 2,8800 | 2,8717 | 11.017.000 |
12 mar 2024 | 2,8100 | 2,8600 | 2,8000 | 2,8500 | 2,8418 | 20.727.900 |
11 mar 2024 | 2,8000 | 2,8300 | 2,7800 | 2,8100 | 2,8019 | 16.139.000 |
08 mar 2024 | 2,7800 | 2,8300 | 2,7800 | 2,7900 | 2,7819 | 16.946.200 |
07 mar 2024 | 2,8200 | 2,8200 | 2,7800 | 2,8100 | 2,8019 | 10.139.000 |
06 mar 2024 | 2,8200 | 2,8600 | 2,8100 | 2,8200 | 2,8118 | 11.651.600 |
05 mar 2024 | 2,7600 | 2,8000 | 2,7600 | 2,7900 | 2,7819 | 14.463.100 |
04 mar 2024 | 2,7900 | 2,8000 | 2,7600 | 2,7600 | 2,7520 | 14.388.200 |
04 mar 2024 | 0.004 Dividendo |
01 mar 2024 | 2,8100 | 2,8200 | 2,7600 | 2,7900 | 2,7779 | 13.007.200 |
29 feb 2024 | 2,7700 | 2,7900 | 2,7300 | 2,7800 | 2,7680 | 17.258.400 |
28 feb 2024 | 2,8500 | 2,8600 | 2,8100 | 2,8200 | 2,8078 | 10.454.700 |
27 feb 2024 | 2,8200 | 2,8800 | 2,8100 | 2,8400 | 2,8277 | 18.892.800 |
26 feb 2024 | 2,7700 | 2,7900 | 2,7600 | 2,7800 | 2,7680 | 9.983.000 |
23 feb 2024 | 2,8000 | 2,8200 | 2,7700 | 2,7800 | 2,7680 | 20.595.800 |
22 feb 2024 | 2,8500 | 2,8700 | 2,8100 | 2,8300 | 2,8178 | 18.125.300 |
21 feb 2024 | 2,8300 | 2,8300 | 2,8000 | 2,8200 | 2,8078 | 13.572.500 |
20 feb 2024 | 2,8300 | 2,8600 | 2,8100 | 2,8400 | 2,8277 | 22.361.500 |
16 feb 2024 | 2,7200 | 2,7400 | 2,6900 | 2,7300 | 2,7182 | 12.661.100 |
15 feb 2024 | 2,7000 | 2,7400 | 2,7000 | 2,7200 | 2,7082 | 19.409.200 |
14 feb 2024 | 2,7300 | 2,7500 | 2,6600 | 2,6800 | 2,6684 | 26.389.800 |
13 feb 2024 | 2,6900 | 2,7000 | 2,6500 | 2,7000 | 2,6883 | 11.488.600 |
12 feb 2024 | 2,7400 | 2,7800 | 2,7300 | 2,7500 | 2,7381 | 10.859.100 |
09 feb 2024 | 2,7000 | 2,7400 | 2,6500 | 2,7300 | 2,7182 | 39.293.900 |
08 feb 2024 | 2,8300 | 2,8400 | 2,6900 | 2,7300 | 2,7182 | 32.761.200 |
07 feb 2024 | 2,9300 | 2,9600 | 2,8000 | 2,8300 | 2,8178 | 73.710.400 |
06 feb 2024 | 3,2700 | 3,3600 | 3,2600 | 3,3500 | 3,3355 | 25.482.600 |
05 feb 2024 | 3,1000 | 3,1600 | 3,0800 | 3,1300 | 3,1165 | 9.579.000 |
02 feb 2024 | 3,0600 | 3,1100 | 3,0400 | 3,1100 | 3,0966 | 13.776.100 |
02 feb 2024 | 0.004 Dividendo |
01 feb 2024 | 3,1100 | 3,1400 | 3,0800 | 3,1300 | 3,1125 | 10.767.900 |
31 gen 2024 | 3,1600 | 3,1700 | 3,1000 | 3,1000 | 3,0827 | 12.599.400 |
30 gen 2024 | 3,1200 | 3,1300 | 3,1000 | 3,1000 | 3,0827 | 12.663.500 |
29 gen 2024 | 3,1300 | 3,1400 | 3,0900 | 3,1200 | 3,1025 | 12.193.000 |
26 gen 2024 | 3,1600 | 3,1900 | 3,1500 | 3,1600 | 3,1423 | 7.242.200 |
25 gen 2024 | 3,1300 | 3,1500 | 3,1200 | 3,1300 | 3,1125 | 11.577.700 |
24 gen 2024 | 3,1500 | 3,1500 | 3,1000 | 3,1000 | 3,0827 | 12.820.000 |
23 gen 2024 | 3,1100 | 3,1200 | 3,0800 | 3,1100 | 3,0926 | 19.072.600 |
22 gen 2024 | 3,1500 | 3,1800 | 3,0700 | 3,1000 | 3,0827 | 18.219.500 |
19 gen 2024 | 3,1800 | 3,2000 | 3,1300 | 3,1800 | 3,1622 | 42.488.500 |
18 gen 2024 | 3,1600 | 3,2000 | 3,1300 | 3,1900 | 3,1722 | 19.851.100 |
17 gen 2024 | 3,2100 | 3,2300 | 3,1900 | 3,2000 | 3,1821 | 12.857.900 |
16 gen 2024 | 3,2300 | 3,2300 | 3,1900 | 3,2000 | 3,1821 | 15.905.500 |
12 gen 2024 | 3,3100 | 3,3200 | 3,2500 | 3,2600 | 3,2418 | 12.510.500 |
11 gen 2024 | 3,3100 | 3,3100 | 3,2500 | 3,2700 | 3,2517 | 17.827.300 |
10 gen 2024 | 3,3100 | 3,3300 | 3,2800 | 3,2800 | 3,2617 | 18.175.800 |
09 gen 2024 | 3,3800 | 3,3900 | 3,3000 | 3,3100 | 3,2915 | 28.294.300 |
08 gen 2024 | 3,4600 | 3,5000 | 3,4400 | 3,4600 | 3,4406 | 13.369.800 |
05 gen 2024 | 3,4500 | 3,5000 | 3,4300 | 3,4700 | 3,4506 | 17.219.600 |
04 gen 2024 | 3,4000 | 3,4500 | 3,3800 | 3,3800 | 3,3611 | 20.950.500 |
03 gen 2024 | 3,4400 | 3,4700 | 3,4200 | 3,4200 | 3,4009 | 11.992.200 |
03 gen 2024 | 0.004 Dividendo |
02 gen 2024 | 3,4800 | 3,4900 | 3,4100 | 3,4200 | 3,3969 | 12.357.100 |
29 dic 2023 | 3,5400 | 3,5400 | 3,4800 | 3,5000 | 3,4764 | 4.483.100 |
28 dic 2023 | 3,5200 | 3,5600 | 3,5200 | 3,5400 | 3,5161 | 8.534.300 |
27 dic 2023 | 3,5200 | 3,5500 | 3,5100 | 3,5500 | 3,5260 | 8.364.600 |
26 dic 2023 | 3,5000 | 3,5400 | 3,4900 | 3,5300 | 3,5061 | 7.225.700 |
22 dic 2023 | 3,4400 | 3,4900 | 3,4300 | 3,4700 | 3,4466 | 17.594.400 |
22 dic 2023 | 0.139 Dividendo |
21 dic 2023 | 3,5700 | 3,5800 | 3,5100 | 3,5500 | 3,3880 | 13.481.000 |
*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...