Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
02 mag 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 1.705 |
30 apr 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
29 apr 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
26 apr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
25 apr 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
24 apr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
23 apr 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
22 apr 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
19 apr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
18 apr 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
17 apr 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
16 apr 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
15 apr 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | - |
12 apr 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
11 apr 2024 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
10 apr 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
09 apr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
08 apr 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
05 apr 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
04 apr 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
03 apr 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
02 apr 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
28 mar 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
28 mar 2024 | 5.56 Dividendo |
27 mar 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | -3,2000 | - |
26 mar 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | -3,2271 | - |
25 mar 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | -3,2000 | - |
22 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | -3,2814 | - |
21 mar 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | -3,2542 | - |
20 mar 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | -3,2542 | - |
19 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | -3,2814 | - |
18 mar 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | -3,1729 | - |
15 mar 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | -3,3356 | - |
14 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | -3,2814 | - |
13 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | -3,2814 | - |
12 mar 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | -3,2271 | - |
11 mar 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | -3,1458 | - |
08 mar 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | -3,2000 | - |
07 mar 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | -3,2000 | - |
06 mar 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | -3,2271 | - |
05 mar 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | -3,2271 | - |
04 mar 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | -3,2542 | - |
01 mar 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | -3,3356 | - |
29 feb 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | -3,4169 | - |
28 feb 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | -3,4169 | - |
27 feb 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | -3,4169 | - |
26 feb 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | -3,4712 | - |
23 feb 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | -3,4441 | - |
22 feb 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | -3,4712 | - |
21 feb 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | -3,4983 | - |
20 feb 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | -3,4983 | - |
19 feb 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | -3,5254 | - |
16 feb 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | -3,5525 | - |
15 feb 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | -3,4983 | - |
14 feb 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | -3,6339 | - |
13 feb 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | -3,7153 | - |
12 feb 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | -3,6339 | - |
09 feb 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | -3,6610 | - |
08 feb 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | -3,6881 | - |
07 feb 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | -3,6610 | - |
06 feb 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | -3,8508 | - |
05 feb 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | -3,9051 | - |
02 feb 2024 | 2,8800 | 2,9200 | 2,8800 | 2,9200 | -3,9593 | 1.705 |
01 feb 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | -3,9051 | - |
31 gen 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | -3,8780 | - |
30 gen 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | -3,9322 | - |
29 gen 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | -3,9593 | - |
26 gen 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | -3,9322 | - |
25 gen 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | -3,9593 | - |
24 gen 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | -4,0407 | - |
23 gen 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | -4,0407 | - |
22 gen 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | -4,0136 | - |
19 gen 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | -4,0136 | - |
18 gen 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | -3,9593 | - |
17 gen 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | -4,0136 | - |
16 gen 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | -4,0678 | - |
15 gen 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | -3,9864 | - |
12 gen 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | -3,9864 | - |
11 gen 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | -4,0949 | - |
10 gen 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | -4,0678 | - |
09 gen 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | -4,0949 | - |
08 gen 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | -4,0136 | - |
05 gen 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | -4,0949 | - |
04 gen 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | -4,2305 | - |
03 gen 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | -4,2847 | - |
02 gen 2024 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | -4,1763 | - |
29 dic 2023 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | -4,2847 | - |
28 dic 2023 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | -4,2847 | - |
27 dic 2023 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | -4,2034 | - |
22 dic 2023 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | -4,1220 | - |
21 dic 2023 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | -4,0949 | - |
20 dic 2023 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | -4,0949 | - |
19 dic 2023 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | -4,0949 | - |
18 dic 2023 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | -4,0949 | - |
15 dic 2023 | 3,0800 | 3,0800 | 3,0800 | 3,0800 | -4,1763 | - |
14 dic 2023 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | -4,1220 | - |
13 dic 2023 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | -4,0136 | - |
12 dic 2023 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | -3,9864 | - |
11 dic 2023 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | -3,9864 | - |
08 dic 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | -3,9322 | - |
*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...