Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 2,3400 | 2,3500 | 2,3100 | 2,3400 | 2,3400 | 379.400 |
01 mag 2024 | 2,3100 | 2,3400 | 2,3100 | 2,3400 | 2,3400 | 995.900 |
30 apr 2024 | 2,3200 | 2,3300 | 2,3000 | 2,3100 | 2,3100 | 613.500 |
29 apr 2024 | 2,3100 | 2,3300 | 2,3100 | 2,3300 | 2,3300 | 500.500 |
26 apr 2024 | 2,3100 | 2,3300 | 2,3000 | 2,3200 | 2,3200 | 320.000 |
25 apr 2024 | 2,3100 | 2,3300 | 2,2900 | 2,3100 | 2,3100 | 164.700 |
24 apr 2024 | 2,3400 | 2,3400 | 2,3100 | 2,3200 | 2,3200 | 300.400 |
23 apr 2024 | 2,3200 | 2,3300 | 2,3200 | 2,3300 | 2,3300 | 171.100 |
22 apr 2024 | 2,3100 | 2,3200 | 2,3000 | 2,3200 | 2,3200 | 139.300 |
19 apr 2024 | 2,3000 | 2,3100 | 2,2800 | 2,3000 | 2,3000 | 367.300 |
18 apr 2024 | 2,3000 | 2,3100 | 2,2900 | 2,3000 | 2,3000 | 108.200 |
17 apr 2024 | 2,2800 | 2,3100 | 2,2800 | 2,3000 | 2,3000 | 151.000 |
16 apr 2024 | 2,2800 | 2,2900 | 2,2700 | 2,2700 | 2,2700 | 180.200 |
15 apr 2024 | 2,3000 | 2,3100 | 2,2700 | 2,2800 | 2,2800 | 170.500 |
12 apr 2024 | 2,3200 | 2,3200 | 2,2900 | 2,2900 | 2,2900 | 222.100 |
11 apr 2024 | 2,3200 | 2,3200 | 2,3100 | 2,3100 | 2,3100 | 191.900 |
10 apr 2024 | 2,3300 | 2,3300 | 2,3000 | 2,3100 | 2,3100 | 219.500 |
09 apr 2024 | 2,3600 | 2,3600 | 2,2800 | 2,3300 | 2,3300 | 593.600 |
09 apr 2024 | 0.018 Dividendo |
08 apr 2024 | 2,3700 | 2,3700 | 2,3500 | 2,3600 | 2,3420 | 475.900 |
05 apr 2024 | 2,3700 | 2,3800 | 2,3500 | 2,3600 | 2,3420 | 474.700 |
04 apr 2024 | 2,3600 | 2,3800 | 2,3600 | 2,3700 | 2,3519 | 221.700 |
03 apr 2024 | 2,3700 | 2,3700 | 2,3500 | 2,3500 | 2,3321 | 105.300 |
02 apr 2024 | 2,3900 | 2,4000 | 2,3500 | 2,3600 | 2,3420 | 446.700 |
01 apr 2024 | 2,4200 | 2,4200 | 2,3800 | 2,3800 | 2,3618 | 362.300 |
28 mar 2024 | 2,4100 | 2,4200 | 2,4000 | 2,4200 | 2,4015 | 482.300 |
27 mar 2024 | 2,3900 | 2,4100 | 2,3800 | 2,4000 | 2,3817 | 323.300 |
26 mar 2024 | 2,3800 | 2,3900 | 2,3700 | 2,3900 | 2,3718 | 216.200 |
25 mar 2024 | 2,3900 | 2,3900 | 2,3700 | 2,3800 | 2,3618 | 161.400 |
22 mar 2024 | 2,3800 | 2,3900 | 2,3700 | 2,3900 | 2,3718 | 190.300 |
21 mar 2024 | 2,3900 | 2,3900 | 2,3600 | 2,3800 | 2,3618 | 513.100 |
20 mar 2024 | 2,3700 | 2,3800 | 2,3500 | 2,3800 | 2,3618 | 764.500 |
19 mar 2024 | 2,3600 | 2,3700 | 2,3500 | 2,3700 | 2,3519 | 523.900 |
18 mar 2024 | 2,3500 | 2,3700 | 2,3500 | 2,3600 | 2,3420 | 289.000 |
15 mar 2024 | 2,3800 | 2,3800 | 2,3600 | 2,3600 | 2,3420 | 513.700 |
14 mar 2024 | 2,3800 | 2,3900 | 2,3700 | 2,3800 | 2,3618 | 777.300 |
13 mar 2024 | 2,3600 | 2,3800 | 2,3500 | 2,3800 | 2,3618 | 280.200 |
12 mar 2024 | 2,3500 | 2,3600 | 2,3500 | 2,3500 | 2,3321 | 248.500 |
11 mar 2024 | 2,3500 | 2,3500 | 2,3300 | 2,3500 | 2,3321 | 473.300 |
11 mar 2024 | 0.018 Dividendo |
08 mar 2024 | 2,3700 | 2,3800 | 2,3600 | 2,3600 | 2,3241 | 168.600 |
07 mar 2024 | 2,3600 | 2,3800 | 2,3600 | 2,3700 | 2,3340 | 131.800 |
06 mar 2024 | 2,3500 | 2,3600 | 2,3500 | 2,3600 | 2,3241 | 135.000 |
05 mar 2024 | 2,3500 | 2,3500 | 2,3400 | 2,3500 | 2,3143 | 210.200 |
04 mar 2024 | 2,3400 | 2,3500 | 2,3400 | 2,3400 | 2,3044 | 152.000 |
01 mar 2024 | 2,3400 | 2,3500 | 2,3400 | 2,3500 | 2,3143 | 141.400 |
29 feb 2024 | 2,3400 | 2,3500 | 2,3400 | 2,3400 | 2,3044 | 126.400 |
28 feb 2024 | 2,3300 | 2,3400 | 2,3100 | 2,3400 | 2,3044 | 261.400 |
27 feb 2024 | 2,3400 | 2,3400 | 2,3100 | 2,3100 | 2,2749 | 443.100 |
26 feb 2024 | 2,3600 | 2,3600 | 2,3300 | 2,3300 | 2,2946 | 292.800 |
23 feb 2024 | 2,3500 | 2,3600 | 2,3400 | 2,3600 | 2,3241 | 124.200 |
22 feb 2024 | 2,3600 | 2,3600 | 2,3300 | 2,3300 | 2,2946 | 177.400 |
21 feb 2024 | 2,3300 | 2,3500 | 2,3300 | 2,3400 | 2,3044 | 186.200 |
20 feb 2024 | 2,3500 | 2,3500 | 2,3300 | 2,3300 | 2,2946 | 255.300 |
16 feb 2024 | 2,3500 | 2,3500 | 2,3400 | 2,3500 | 2,3143 | 128.400 |
15 feb 2024 | 2,3400 | 2,3500 | 2,3400 | 2,3400 | 2,3044 | 81.300 |
14 feb 2024 | 2,3300 | 2,3400 | 2,3300 | 2,3400 | 2,3044 | 74.600 |
13 feb 2024 | 2,3300 | 2,3300 | 2,3100 | 2,3100 | 2,2749 | 504.200 |
12 feb 2024 | 2,3600 | 2,3700 | 2,3500 | 2,3600 | 2,3241 | 176.800 |
09 feb 2024 | 2,3700 | 2,3700 | 2,3500 | 2,3600 | 2,3241 | 139.800 |
08 feb 2024 | 2,3500 | 2,3700 | 2,3500 | 2,3600 | 2,3241 | 412.200 |
07 feb 2024 | 2,3400 | 2,3500 | 2,3300 | 2,3500 | 2,3143 | 263.700 |
06 feb 2024 | 2,3300 | 2,3400 | 2,3000 | 2,3400 | 2,3044 | 536.200 |
06 feb 2024 | 0.015 Dividendo |
05 feb 2024 | 2,3100 | 2,3200 | 2,3100 | 2,3200 | 2,2700 | 309.100 |
02 feb 2024 | 2,3400 | 2,3400 | 2,3100 | 2,3200 | 2,2700 | 481.600 |
01 feb 2024 | 2,3400 | 2,3600 | 2,3300 | 2,3400 | 2,2895 | 476.700 |
31 gen 2024 | 2,3200 | 2,3500 | 2,3200 | 2,3400 | 2,2895 | 478.400 |
30 gen 2024 | 2,3500 | 2,3500 | 2,3200 | 2,3200 | 2,2700 | 689.500 |
29 gen 2024 | 2,3400 | 2,3600 | 2,3300 | 2,3400 | 2,2895 | 330.300 |
26 gen 2024 | 2,3600 | 2,3600 | 2,3400 | 2,3500 | 2,2993 | 322.200 |
25 gen 2024 | 2,3300 | 2,3600 | 2,3300 | 2,3500 | 2,2993 | 409.900 |
24 gen 2024 | 2,3100 | 2,3600 | 2,3100 | 2,3200 | 2,2700 | 945.100 |
23 gen 2024 | 2,3000 | 2,3200 | 2,3000 | 2,3100 | 2,2602 | 409.500 |
22 gen 2024 | 2,2900 | 2,3200 | 2,2900 | 2,3000 | 2,2504 | 846.800 |
19 gen 2024 | 2,2900 | 2,3000 | 2,2800 | 2,3000 | 2,2504 | 737.100 |
18 gen 2024 | 2,3000 | 2,3100 | 2,2800 | 2,2800 | 2,2308 | 497.900 |
17 gen 2024 | 2,3000 | 2,3100 | 2,2700 | 2,2900 | 2,2406 | 641.600 |
16 gen 2024 | 2,3100 | 2,3300 | 2,3000 | 2,3000 | 2,2504 | 750.700 |
12 gen 2024 | 2,3200 | 2,3600 | 2,3000 | 2,3300 | 2,2798 | 720.500 |
11 gen 2024 | 2,3200 | 2,3300 | 2,3100 | 2,3300 | 2,2798 | 567.700 |
10 gen 2024 | 2,3000 | 2,3300 | 2,3000 | 2,3200 | 2,2700 | 675.000 |
09 gen 2024 | 2,3000 | 2,3100 | 2,2900 | 2,3000 | 2,2504 | 523.900 |
08 gen 2024 | 2,2900 | 2,3100 | 2,2800 | 2,3100 | 2,2602 | 1.388.200 |
05 gen 2024 | 2,3000 | 2,3300 | 2,2900 | 2,2900 | 2,2406 | 863.200 |
04 gen 2024 | 2,3000 | 2,3100 | 2,2800 | 2,3000 | 2,2504 | 749.300 |
03 gen 2024 | 2,3000 | 2,3000 | 2,2800 | 2,2900 | 2,2406 | 517.000 |
02 gen 2024 | 2,3100 | 2,3100 | 2,2800 | 2,3000 | 2,2504 | 334.100 |
29 dic 2023 | 2,3000 | 2,3200 | 2,2900 | 2,2900 | 2,2406 | 1.101.600 |
28 dic 2023 | 2,3200 | 2,3300 | 2,2900 | 2,3000 | 2,2504 | 718.600 |
27 dic 2023 | 2,3200 | 2,3300 | 2,3000 | 2,3000 | 2,2504 | 1.172.600 |
26 dic 2023 | 2,3200 | 2,3600 | 2,3100 | 2,3200 | 2,2700 | 398.200 |
26 dic 2023 | 0.015 Dividendo |
22 dic 2023 | 2,3300 | 2,3500 | 2,3100 | 2,3200 | 2,2553 | 511.200 |
21 dic 2023 | 2,3000 | 2,3400 | 2,3000 | 2,3300 | 2,2650 | 525.600 |
20 dic 2023 | 2,3100 | 2,3200 | 2,2900 | 2,3000 | 2,2359 | 305.800 |
19 dic 2023 | 2,3000 | 2,3100 | 2,3000 | 2,3100 | 2,2456 | 88.400 |
18 dic 2023 | 2,2800 | 2,3100 | 2,2800 | 2,3000 | 2,2359 | 219.400 |
15 dic 2023 | 2,2900 | 2,3000 | 2,2900 | 2,2900 | 2,2261 | 213.700 |
14 dic 2023 | 2,2700 | 2,2900 | 2,2700 | 2,2900 | 2,2261 | 279.100 |
*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...