Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 mar 2024 | 3,2775 | 3,3230 | 3,2700 | 3,2700 | 3,2700 | 11.802 |
27 mar 2024 | 3,2800 | 3,3195 | 3,2630 | 3,3195 | 3,3195 | 9.233 |
26 mar 2024 | 3,2210 | 3,2860 | 3,1945 | 3,2860 | 3,2860 | 4.864 |
25 mar 2024 | 3,2960 | 3,2975 | 3,2320 | 3,2320 | 3,2320 | 7.378 |
22 mar 2024 | 3,2615 | 3,3085 | 3,2615 | 3,2860 | 3,2860 | 2.331 |
21 mar 2024 | 3,2730 | 3,3050 | 3,2730 | 3,3000 | 3,3000 | 3.872 |
20 mar 2024 | 3,2430 | 3,2505 | 3,2180 | 3,2360 | 3,2360 | 6.627 |
19 mar 2024 | 3,2010 | 3,2370 | 3,1980 | 3,2290 | 3,2290 | 3.566 |
18 mar 2024 | 3,3000 | 3,3795 | 3,2325 | 3,2325 | 3,2325 | 21.036 |
15 mar 2024 | 3,3240 | 3,4065 | 3,3100 | 3,3535 | 3,3535 | 16.690 |
14 mar 2024 | 3,3230 | 3,3845 | 3,3230 | 3,3375 | 3,3375 | 7.098 |
13 mar 2024 | 3,3300 | 3,3320 | 3,2970 | 3,3200 | 3,3200 | 4.318 |
12 mar 2024 | 3,3080 | 3,3420 | 3,3080 | 3,3420 | 3,3420 | 4.278 |
11 mar 2024 | 3,2700 | 3,3190 | 3,2700 | 3,3165 | 3,3165 | 1.716 |
08 mar 2024 | 3,3485 | 3,3485 | 3,3230 | 3,3355 | 3,3355 | 2.685 |
07 mar 2024 | 3,3100 | 3,4000 | 3,2990 | 3,3520 | 3,3520 | 5.783 |
06 mar 2024 | 3,2455 | 3,3165 | 3,2455 | 3,3165 | 3,3165 | 4.013 |
05 mar 2024 | 3,2520 | 3,3155 | 3,2520 | 3,2620 | 3,2620 | 23.119 |
04 mar 2024 | 3,2655 | 3,3170 | 3,2655 | 3,3045 | 3,3045 | 4.900 |
01 mar 2024 | 3,2195 | 3,2670 | 3,2195 | 3,2670 | 3,2670 | 8.028 |
29 feb 2024 | 3,2800 | 3,2800 | 3,2505 | 3,2505 | 3,2505 | 6.038 |
28 feb 2024 | 3,2400 | 3,2805 | 3,2400 | 3,2800 | 3,2800 | 2.030 |
27 feb 2024 | 3,2340 | 3,2725 | 3,2340 | 3,2725 | 3,2725 | 17.541 |
26 feb 2024 | 3,2100 | 3,2500 | 3,2100 | 3,2490 | 3,2490 | 10.788 |
23 feb 2024 | 3,2780 | 3,2805 | 3,2615 | 3,2620 | 3,2620 | 2.117 |
22 feb 2024 | 3,2440 | 3,2700 | 3,2440 | 3,2700 | 3,2700 | 19.890 |
21 feb 2024 | 3,2335 | 3,2605 | 3,2225 | 3,2605 | 3,2605 | 3.758 |
20 feb 2024 | 3,2535 | 3,2610 | 3,2240 | 3,2240 | 3,2240 | 6.589 |
19 feb 2024 | 3,2830 | 3,2830 | 3,2495 | 3,2625 | 3,2625 | 5.318 |
16 feb 2024 | 3,2315 | 3,2900 | 3,2315 | 3,2680 | 3,2680 | 8.379 |
15 feb 2024 | 3,2710 | 3,2815 | 3,2385 | 3,2585 | 3,2585 | 15.165 |
14 feb 2024 | 3,2655 | 3,2655 | 3,2345 | 3,2420 | 3,2420 | 6.521 |
13 feb 2024 | 3,3310 | 3,3440 | 3,2595 | 3,2700 | 3,2700 | 4.092 |
12 feb 2024 | 3,3265 | 3,3720 | 3,3165 | 3,3360 | 3,3360 | 7.848 |
09 feb 2024 | 3,3835 | 3,4005 | 3,3475 | 3,3525 | 3,3525 | 70.057 |
08 feb 2024 | 3,2940 | 3,3900 | 3,2895 | 3,3870 | 3,3870 | 3.906 |
07 feb 2024 | 3,3030 | 3,3135 | 3,2855 | 3,2975 | 3,2975 | 3.370 |
06 feb 2024 | 3,3260 | 3,3350 | 3,2970 | 3,3250 | 3,3250 | 10.095 |
05 feb 2024 | 3,2680 | 3,3410 | 3,2680 | 3,3325 | 3,3325 | 23.228 |
02 feb 2024 | 3,3095 | 3,3150 | 3,2910 | 3,2910 | 3,2910 | 9.610 |
01 feb 2024 | 3,3410 | 3,3845 | 3,3100 | 3,3400 | 3,3400 | 14.210 |
31 gen 2024 | 3,3600 | 3,3825 | 3,3175 | 3,3230 | 3,3230 | 7.633 |
30 gen 2024 | 3,5275 | 3,5645 | 3,3950 | 3,3950 | 3,3950 | 26.161 |
29 gen 2024 | 3,4560 | 3,5405 | 3,4560 | 3,5320 | 3,5320 | 18.104 |
29 gen 2024 | 0.03 Dividendo |
26 gen 2024 | 3,4550 | 3,5210 | 3,4550 | 3,5160 | 3,4860 | 21.710 |
25 gen 2024 | 3,2800 | 3,4975 | 3,1900 | 3,4900 | 3,4602 | 83.137 |
24 gen 2024 | 3,1700 | 3,1800 | 3,1280 | 3,1550 | 3,1281 | 19.062 |
23 gen 2024 | 3,0755 | 3,2000 | 3,0755 | 3,1500 | 3,1231 | 16.581 |
22 gen 2024 | 3,1100 | 3,1505 | 3,0835 | 3,0890 | 3,0626 | 18.565 |
19 gen 2024 | 3,1000 | 3,1185 | 3,0995 | 3,1160 | 3,0894 | 7.126 |
18 gen 2024 | 3,1580 | 3,2080 | 3,1500 | 3,1665 | 3,1395 | 14.525 |
17 gen 2024 | 3,2200 | 3,2350 | 3,1660 | 3,1900 | 3,1628 | 13.942 |
16 gen 2024 | 3,2020 | 3,2465 | 3,2020 | 3,2205 | 3,1930 | 6.055 |
15 gen 2024 | 3,2140 | 3,2200 | 3,2130 | 3,2200 | 3,1925 | 2.157 |
12 gen 2024 | 3,1630 | 3,2185 | 3,1630 | 3,2185 | 3,1910 | 7.175 |
11 gen 2024 | 3,2000 | 3,2265 | 3,1860 | 3,1860 | 3,1588 | 13.457 |
10 gen 2024 | 3,1775 | 3,1935 | 3,1715 | 3,1715 | 3,1444 | 11.373 |
09 gen 2024 | 3,2225 | 3,2525 | 3,1760 | 3,1760 | 3,1489 | 1.820 |
08 gen 2024 | 3,1420 | 3,2380 | 3,1420 | 3,2295 | 3,2019 | 16.490 |
05 gen 2024 | 3,1525 | 3,1875 | 3,1500 | 3,1875 | 3,1603 | 6.159 |
04 gen 2024 | 3,1100 | 3,1735 | 3,1100 | 3,1735 | 3,1464 | 38.667 |
03 gen 2024 | 3,1375 | 3,1670 | 3,0955 | 3,1155 | 3,0889 | 15.650 |
02 gen 2024 | 3,0300 | 3,1500 | 3,0220 | 3,1500 | 3,1231 | 41.378 |
29 dic 2023 | 3,0510 | 3,0835 | 3,0510 | 3,0805 | 3,0542 | 670 |
28 dic 2023 | 3,0490 | 3,0600 | 3,0450 | 3,0560 | 3,0299 | 2.585 |
27 dic 2023 | 3,0875 | 3,1080 | 3,0640 | 3,0640 | 3,0379 | 15.908 |
22 dic 2023 | 2,9805 | 3,0915 | 2,9805 | 3,0750 | 3,0488 | 44.400 |
21 dic 2023 | 2,9935 | 3,0005 | 2,9580 | 2,9965 | 2,9709 | 24.938 |
20 dic 2023 | 3,0510 | 3,0510 | 2,9900 | 2,9900 | 2,9645 | 21.944 |
19 dic 2023 | 2,9840 | 3,0465 | 2,9800 | 3,0280 | 3,0022 | 18.989 |
18 dic 2023 | 2,9900 | 3,0205 | 2,9650 | 2,9975 | 2,9719 | 31.862 |
15 dic 2023 | 2,9705 | 3,0710 | 2,9705 | 2,9935 | 2,9680 | 27.845 |
14 dic 2023 | 3,0150 | 3,0955 | 2,9915 | 3,0955 | 3,0691 | 68.338 |
13 dic 2023 | 2,9960 | 3,0000 | 2,9655 | 3,0000 | 2,9744 | 20.293 |
12 dic 2023 | 2,9100 | 3,0110 | 2,8930 | 3,0040 | 2,9784 | 12.621 |
11 dic 2023 | 2,9500 | 2,9500 | 2,9105 | 2,9300 | 2,9050 | 21.342 |
08 dic 2023 | 2,8000 | 3,0000 | 2,8000 | 2,9890 | 2,9635 | 3.080 |
07 dic 2023 | 2,8300 | 2,9000 | 2,7810 | 2,8925 | 2,8678 | 21.705 |
06 dic 2023 | 2,7750 | 2,8600 | 2,7750 | 2,8590 | 2,8346 | 21.006 |
05 dic 2023 | 2,7195 | 2,8150 | 2,6500 | 2,8150 | 2,7910 | 78.833 |
04 dic 2023 | 3,2170 | 3,2170 | 2,9580 | 3,0000 | 2,9744 | 36.852 |
01 dic 2023 | 3,2075 | 3,2245 | 3,1810 | 3,1810 | 3,1539 | 380 |
30 nov 2023 | 3,1900 | 3,2145 | 3,1600 | 3,2085 | 3,1811 | 12.252 |
29 nov 2023 | 3,2190 | 3,2655 | 3,2190 | 3,2590 | 3,2312 | 3.645 |
28 nov 2023 | 3,2300 | 3,2300 | 3,2095 | 3,2230 | 3,1955 | 5.180 |
27 nov 2023 | 3,2405 | 3,2495 | 3,2405 | 3,2460 | 3,2183 | 85.139 |
24 nov 2023 | 3,2225 | 3,2630 | 3,2225 | 3,2400 | 3,2124 | 7.756 |
23 nov 2023 | 3,2320 | 3,2380 | 3,2000 | 3,2380 | 3,2104 | 3.665 |
22 nov 2023 | 3,2400 | 3,2620 | 3,2400 | 3,2620 | 3,2342 | 34.110 |
21 nov 2023 | 3,2645 | 3,2720 | 3,2445 | 3,2500 | 3,2223 | 712 |
20 nov 2023 | 3,2650 | 3,2755 | 3,2640 | 3,2710 | 3,2431 | 12.964 |
17 nov 2023 | 3,2575 | 3,2930 | 3,2575 | 3,2710 | 3,2431 | 2.325 |
16 nov 2023 | 3,2700 | 3,3090 | 3,2535 | 3,2535 | 3,2257 | 8.637 |
15 nov 2023 | 3,2840 | 3,3460 | 3,2820 | 3,3135 | 3,2852 | 5.545 |
14 nov 2023 | 3,2495 | 3,3095 | 3,2495 | 3,3095 | 3,2813 | 22.694 |
13 nov 2023 | 3,2475 | 3,2700 | 3,2475 | 3,2650 | 3,2371 | 5.910 |
10 nov 2023 | 3,2440 | 3,2595 | 3,2400 | 3,2570 | 3,2292 | 7.459 |
09 nov 2023 | 3,2460 | 3,2915 | 3,2460 | 3,2620 | 3,2342 | 5.121 |
08 nov 2023 | 3,2035 | 3,2680 | 3,2035 | 3,2680 | 3,2401 | 21.692 |
*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...