Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 2,4200 | 2,4800 | 2,4200 | 2,4800 | 2,4800 | 150 |
09 mag 2024 | 2,4800 | 2,5600 | 2,4800 | 2,5600 | 2,5600 | 3.000 |
08 mag 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
07 mag 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
06 mag 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
03 mag 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
03 mag 2024 | 0.018975 Dividendo |
02 mag 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5410 | - |
30 apr 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5013 | 1.000 |
29 apr 2024 | 2,5000 | 2,6200 | 2,5000 | 2,6200 | 2,6006 | 850 |
26 apr 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4021 | - |
25 apr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4219 | - |
24 apr 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4418 | - |
23 apr 2024 | 2,4400 | 2,5600 | 2,4400 | 2,5600 | 2,5410 | 500 |
22 apr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4219 | - |
19 apr 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4021 | - |
18 apr 2024 | 2,4400 | 2,5600 | 2,4400 | 2,5600 | 2,5410 | 785 |
17 apr 2024 | 2,4600 | 2,6200 | 2,4600 | 2,6000 | 2,5807 | 4.894 |
16 apr 2024 | 2,5000 | 2,6200 | 2,5000 | 2,5000 | 2,4815 | 510 |
15 apr 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5410 | - |
12 apr 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5807 | - |
11 apr 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6006 | - |
10 apr 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7395 | 350 |
09 apr 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6204 | - |
08 apr 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5807 | - |
05 apr 2024 | 2,5800 | 2,7400 | 2,5800 | 2,7400 | 2,7197 | 975 |
04 apr 2024 | 2,5800 | 2,6600 | 2,5800 | 2,6600 | 2,6403 | 1.100 |
03 apr 2024 | 2,6000 | 2,6000 | 2,5000 | 2,5000 | 2,4815 | 500 |
02 apr 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5410 | - |
02 apr 2024 | 0.018975 Dividendo |
28 mar 2024 | 2,6400 | 2,7600 | 2,6400 | 2,7600 | 2,7207 | 63 |
27 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5433 | - |
26 mar 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5236 | - |
25 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4841 | 404 |
22 mar 2024 | 2,5800 | 2,7000 | 2,5800 | 2,7000 | 2,6616 | 600 |
21 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5433 | - |
20 mar 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5038 | - |
19 mar 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5236 | - |
18 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5433 | 508 |
15 mar 2024 | 2,5600 | 2,7000 | 2,5600 | 2,7000 | 2,6616 | 350 |
14 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5433 | - |
13 mar 2024 | 2,5600 | 2,5600 | 2,4800 | 2,4800 | 2,4447 | 2.035 |
12 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4841 | - |
11 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4644 | - |
08 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4841 | - |
07 mar 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5038 | - |
06 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4841 | - |
05 mar 2024 | 2,5000 | 2,6200 | 2,5000 | 2,5200 | 2,4841 | 510 |
04 mar 2024 | 2,6200 | 2,6200 | 2,5800 | 2,5800 | 2,5433 | 2.200 |
04 mar 2024 | 0.018975 Dividendo |
01 mar 2024 | 2,6000 | 2,7200 | 2,6000 | 2,6600 | 2,6034 | 2.200 |
29 feb 2024 | 2,5600 | 2,5600 | 2,5200 | 2,5200 | 2,4664 | 2.700 |
28 feb 2024 | 2,5800 | 2,6800 | 2,5800 | 2,6800 | 2,6230 | 250 |
27 feb 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4664 | - |
26 feb 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4664 | - |
23 feb 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5056 | - |
22 feb 2024 | 2,5000 | 2,6000 | 2,5000 | 2,6000 | 2,5447 | 202 |
21 feb 2024 | 2,5000 | 2,5800 | 2,5000 | 2,5800 | 2,5251 | 300 |
20 feb 2024 | 2,4200 | 2,6000 | 2,4200 | 2,6000 | 2,5447 | 10 |
19 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3490 | - |
16 feb 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3294 | - |
15 feb 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3098 | - |
14 feb 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3294 | - |
13 feb 2024 | 2,3800 | 2,5400 | 2,3800 | 2,5400 | 2,4860 | 1.872 |
12 feb 2024 | 2,3800 | 2,4800 | 2,3800 | 2,4800 | 2,4273 | 3.000 |
09 feb 2024 | 2,5400 | 2,5400 | 2,3600 | 2,3600 | 2,3098 | 2.530 |
08 feb 2024 | 2,4800 | 2,5200 | 2,4800 | 2,5000 | 2,4468 | 1.100 |
07 feb 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8970 | - |
06 feb 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7209 | - |
05 feb 2024 | 2,7400 | 2,8600 | 2,7400 | 2,8600 | 2,7992 | 100 |
02 feb 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7209 | - |
02 feb 2024 | 0.018975 Dividendo |
01 feb 2024 | 2,7400 | 2,8600 | 2,7400 | 2,8600 | 2,7806 | 521 |
31 gen 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6445 | 171 |
30 gen 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,6639 | - |
29 gen 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6834 | - |
26 gen 2024 | 2,7400 | 2,9000 | 2,7400 | 2,9000 | 2,8195 | 251 |
25 gen 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6445 | - |
24 gen 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6445 | - |
23 gen 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6250 | 535 |
22 gen 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7028 | - |
19 gen 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7223 | - |
18 gen 2024 | 2,8000 | 2,9000 | 2,8000 | 2,9000 | 2,8195 | 170 |
17 gen 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7223 | - |
16 gen 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,7612 | - |
15 gen 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,7612 | - |
12 gen 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,7612 | - |
11 gen 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,7612 | - |
10 gen 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,8195 | - |
09 gen 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,9556 | 619 |
08 gen 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9362 | - |
05 gen 2024 | 2,9400 | 3,0800 | 2,9400 | 3,0800 | 2,9945 | 90 |
04 gen 2024 | 3,0200 | 3,1600 | 3,0200 | 3,1600 | 3,0723 | 800 |
03 gen 2024 | 2,9600 | 3,1200 | 2,9600 | 3,1200 | 3,0334 | 1.000 |
03 gen 2024 | 0.018975 Dividendo |
02 gen 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,1122 | - |
29 dic 2023 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,1122 | 1.200 |
28 dic 2023 | 3,0200 | 3,1600 | 3,0200 | 3,1600 | 3,0542 | 11 |
27 dic 2023 | 3,0000 | 3,1400 | 3,0000 | 3,1400 | 3,0348 | 759 |
22 dic 2023 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,9382 | - |
*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...