Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
02 mag 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | - |
30 apr 2024 | 2,6200 | 2,6200 | 2,6000 | 2,6000 | 2,6000 | - |
29 apr 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
26 apr 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
25 apr 2024 | 2,5800 | 2,6000 | 2,5800 | 2,6000 | 2,6000 | - |
24 apr 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
23 apr 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
22 apr 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
19 apr 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
18 apr 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
17 apr 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
16 apr 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
15 apr 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
12 apr 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
11 apr 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
10 apr 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
09 apr 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
08 apr 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
05 apr 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
04 apr 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
03 apr 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
02 apr 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
28 mar 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
27 mar 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | - |
26 mar 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
25 mar 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | - |
22 mar 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
21 mar 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | - |
21 mar 2024 | 0.135 Dividendo |
20 mar 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,6050 | - |
19 mar 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,5480 | - |
18 mar 2024 | 2,6800 | 2,7200 | 2,6800 | 2,7200 | 2,5860 | - |
15 mar 2024 | 2,7000 | 2,8400 | 2,7000 | 2,8400 | 2,7001 | 956 |
14 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6240 | - |
13 mar 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6240 | - |
12 mar 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,6430 | - |
11 mar 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,6620 | - |
08 mar 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,6620 | - |
07 mar 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,6620 | - |
06 mar 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,6430 | - |
05 mar 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,6050 | - |
04 mar 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,6050 | - |
01 mar 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,6620 | - |
29 feb 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7381 | 500 |
28 feb 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7381 | - |
27 feb 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7381 | - |
26 feb 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7381 | 1.739 |
23 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
22 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
21 feb 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7381 | - |
20 feb 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7191 | - |
19 feb 2024 | 2,8600 | 2,9400 | 2,8600 | 2,8600 | 2,7191 | 111 |
16 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
15 feb 2024 | 2,8800 | 2,9600 | 2,8800 | 2,9600 | 2,8142 | 200 |
14 feb 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7191 | - |
13 feb 2024 | 2,9000 | 2,9800 | 2,9000 | 2,9800 | 2,8332 | 431 |
12 feb 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7761 | - |
09 feb 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7761 | - |
08 feb 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
07 feb 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8142 | - |
06 feb 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,8332 | - |
05 feb 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,8332 | - |
02 feb 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8142 | - |
01 feb 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,7951 | - |
31 gen 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8142 | - |
30 gen 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8142 | - |
29 gen 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7761 | - |
26 gen 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,8332 | - |
25 gen 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8142 | - |
24 gen 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7761 | - |
23 gen 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7761 | - |
22 gen 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7761 | - |
19 gen 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
18 gen 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
17 gen 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
16 gen 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7761 | - |
15 gen 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,8522 | 5.000 |
12 gen 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,7951 | - |
11 gen 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
10 gen 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7761 | - |
09 gen 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7761 | - |
08 gen 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
05 gen 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
04 gen 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7761 | - |
03 gen 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7191 | - |
02 gen 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
29 dic 2023 | 2,9400 | 2,9400 | 2,8800 | 2,8800 | 2,7381 | - |
28 dic 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7381 | - |
27 dic 2023 | 2,9200 | 2,9200 | 2,8600 | 2,8600 | 2,7191 | 108 |
22 dic 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7381 | - |
21 dic 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
20 dic 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7191 | - |
19 dic 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7381 | - |
18 dic 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,7191 | 1.000 |
15 dic 2023 | 2,8400 | 2,8800 | 2,8400 | 2,8800 | 2,7381 | 1.357 |
14 dic 2023 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,7951 | - |
13 dic 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,7381 | - |
12 dic 2023 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7761 | - |
11 dic 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7571 | - |
*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...