Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 2,9060 | 2,9100 | 2,8800 | 2,8820 | 2,8820 | 388 |
08 mag 2024 | 2,8410 | 2,8500 | 2,8200 | 2,8450 | 2,8450 | 72 |
07 mag 2024 | 2,8000 | 2,8420 | 2,8280 | 2,8360 | 2,8360 | 294 |
03 mag 2024 | 2,7650 | 2,8040 | 2,7700 | 2,7730 | 2,7730 | 452 |
02 mag 2024 | 2,7690 | 2,7680 | 2,7220 | 2,7690 | 2,7690 | 138 |
01 mag 2024 | 2,7870 | 2,7870 | 2,7870 | 2,7870 | 2,7870 | - |
30 apr 2024 | 2,7970 | 2,7900 | 2,7440 | 2,7870 | 2,7870 | 2.484 |
29 apr 2024 | 2,7150 | 2,8080 | 2,7200 | 2,7770 | 2,7770 | 65.550 |
26 apr 2024 | 2,6950 | 2,7200 | 2,6780 | 2,6990 | 2,6990 | 10.875 |
25 apr 2024 | 2,6950 | 2,7000 | 2,6540 | 2,6780 | 2,6780 | 321 |
24 apr 2024 | 2,7280 | 2,7340 | 2,7080 | 2,7200 | 2,7200 | 14.228 |
23 apr 2024 | 2,7500 | 2,7280 | 2,7120 | 2,7220 | 2,7220 | 431 |
22 apr 2024 | 2,7340 | 2,7640 | 2,7160 | 2,7500 | 2,7500 | 1.009 |
22 apr 2024 | 0.08 Dividendo |
19 apr 2024 | 2,8100 | 2,7980 | 2,7600 | 2,7830 | 2,7030 | 76 |
18 apr 2024 | 2,7730 | 2,8000 | 2,7860 | 2,7810 | 2,7011 | 98 |
17 apr 2024 | 2,7750 | 2,8200 | 2,7800 | 2,8000 | 2,7195 | 312 |
16 apr 2024 | 2,8180 | 2,7960 | 2,7340 | 2,7420 | 2,6632 | 244 |
15 apr 2024 | 2,8530 | 2,8520 | 2,8220 | 2,8450 | 2,7632 | 495 |
12 apr 2024 | 2,8590 | 2,9040 | 2,8400 | 2,8260 | 2,7448 | 1.484 |
11 apr 2024 | 2,8590 | 2,8700 | 2,8300 | 2,8340 | 2,7525 | 33.200 |
10 apr 2024 | 2,8900 | 2,9060 | 2,8340 | 2,8450 | 2,7632 | 839 |
09 apr 2024 | 2,9060 | 2,9200 | 2,9000 | 2,8940 | 2,8108 | 303 |
08 apr 2024 | 2,8880 | 2,9220 | 2,8900 | 2,9250 | 2,8409 | 2.384 |
05 apr 2024 | 2,8820 | 2,8720 | 2,8580 | 2,8750 | 2,7924 | 504 |
04 apr 2024 | 2,9100 | 2,9260 | 2,8820 | 2,9180 | 2,8341 | 487 |
03 apr 2024 | 2,8820 | 2,8820 | 2,8820 | 2,8820 | 2,7992 | - |
02 apr 2024 | 2,9290 | 2,9460 | 2,9220 | 2,8820 | 2,7992 | 7.306 |
28 mar 2024 | 2,9290 | 2,9320 | 2,9180 | 2,9290 | 2,8448 | 2.154 |
27 mar 2024 | 2,8940 | 2,9380 | 2,9040 | 2,9020 | 2,8186 | 167 |
26 mar 2024 | 2,8770 | 2,9120 | 2,8820 | 2,8920 | 2,8089 | 358 |
25 mar 2024 | 2,8920 | 2,9280 | 2,8780 | 2,9040 | 2,8205 | 450 |
22 mar 2024 | 2,8880 | 2,8740 | 2,8740 | 2,8750 | 2,7924 | 96 |
21 mar 2024 | 2,8240 | 2,8820 | 2,8420 | 2,8730 | 2,7904 | 3.911 |
20 mar 2024 | 2,8120 | 2,8180 | 2,8180 | 2,8220 | 2,7409 | 31 |
19 mar 2024 | 2,8470 | 2,8600 | 2,8300 | 2,8610 | 2,7788 | 1.383 |
18 mar 2024 | 2,8590 | 2,8900 | 2,8400 | 2,8570 | 2,7749 | 495 |
15 mar 2024 | 2,9020 | 2,8900 | 2,8440 | 2,8590 | 2,7768 | 170.372 |
14 mar 2024 | 2,8820 | 2,9160 | 2,8880 | 2,9020 | 2,8186 | 221 |
13 mar 2024 | 2,8590 | 2,8920 | 2,8740 | 2,8630 | 2,7807 | 416 |
12 mar 2024 | 2,8140 | 2,8720 | 2,8420 | 2,8630 | 2,7807 | 451 |
11 mar 2024 | 2,8140 | 2,8260 | 2,7920 | 2,8240 | 2,7428 | 825 |
08 mar 2024 | 2,8450 | 2,8320 | 2,8000 | 2,8080 | 2,7273 | 6.997 |
07 mar 2024 | 2,8650 | 2,8660 | 2,8400 | 2,8380 | 2,7564 | 259 |
06 mar 2024 | 2,8800 | 2,8880 | 2,8540 | 2,8610 | 2,7788 | 265.048 |
05 mar 2024 | 2,9760 | 2,9820 | 2,8120 | 2,8550 | 2,7729 | 928 |
04 mar 2024 | 3,1460 | 3,2800 | 2,9380 | 2,9600 | 2,8749 | 46.500 |
01 mar 2024 | 3,1130 | 3,1360 | 3,0880 | 3,1130 | 3,0235 | 338 |
29 feb 2024 | 3,2000 | 3,1720 | 3,0960 | 3,1260 | 3,0361 | 84.578 |
28 feb 2024 | 3,1750 | 3,2200 | 3,1700 | 3,1520 | 3,0614 | 6.933 |
27 feb 2024 | 3,1670 | 3,1780 | 3,1320 | 3,1580 | 3,0672 | 3.909 |
26 feb 2024 | 3,1580 | 3,2020 | 3,1500 | 3,1810 | 3,0896 | 5.589 |
23 feb 2024 | 3,1420 | 3,1700 | 3,1440 | 3,1500 | 3,0595 | 272.070 |
22 feb 2024 | 3,1280 | 3,1080 | 3,1080 | 3,1170 | 3,0274 | 159 |
21 feb 2024 | 3,1200 | 3,1300 | 3,1180 | 3,1260 | 3,0361 | 2.642 |
20 feb 2024 | 3,1520 | 3,1260 | 3,0820 | 3,1150 | 3,0255 | 933 |
19 feb 2024 | 3,1610 | 3,1520 | 3,1520 | 3,1670 | 3,0760 | 250 |
16 feb 2024 | 3,1710 | 3,1780 | 3,1520 | 3,1610 | 3,0701 | 4.279 |
15 feb 2024 | 3,1770 | 3,1720 | 3,1420 | 3,1560 | 3,0653 | 11.968 |
14 feb 2024 | 3,0930 | 3,1440 | 3,1000 | 3,1030 | 3,0138 | 42 |
13 feb 2024 | 3,1520 | 3,1700 | 3,0800 | 3,0930 | 3,0041 | 1.792 |
12 feb 2024 | 3,1500 | 3,1640 | 3,1580 | 3,1360 | 3,0459 | 5.202 |
09 feb 2024 | 3,1850 | 3,1980 | 3,1100 | 3,1520 | 3,0614 | 863 |
08 feb 2024 | 3,1950 | 3,2040 | 3,1900 | 3,2100 | 3,1177 | 4.926 |
07 feb 2024 | 3,1320 | 3,1640 | 3,1400 | 3,1320 | 3,0420 | 5.103 |
06 feb 2024 | 3,1150 | 3,1320 | 3,1040 | 3,1150 | 3,0255 | 10.869 |
05 feb 2024 | 3,0930 | 3,1180 | 3,0960 | 3,1130 | 3,0235 | 6.867 |
02 feb 2024 | 3,0890 | 3,1300 | 3,0341 | 3,1280 | 3,0381 | 3.589 |
01 feb 2024 | 3,0830 | 3,0860 | 3,0720 | 3,0890 | 3,0002 | 180 |
31 gen 2024 | 3,0640 | 3,0980 | 3,0860 | 3,0760 | 2,9876 | 1.779 |
30 gen 2024 | 3,1070 | 3,1240 | 3,0500 | 3,0740 | 2,9856 | 785 |
29 gen 2024 | 3,1110 | 3,1240 | 3,0880 | 3,0720 | 2,9837 | 1.749 |
26 gen 2024 | 3,1030 | 3,1320 | 3,1180 | 3,1220 | 3,0323 | 1.745 |
25 gen 2024 | 3,1220 | 3,1180 | 3,1040 | 3,1110 | 3,0216 | 154 |
24 gen 2024 | 3,0740 | 3,1300 | 3,0800 | 3,0890 | 3,0002 | 6.313 |
23 gen 2024 | 2,9920 | 3,0800 | 3,0520 | 3,0640 | 2,9759 | 10.182 |
22 gen 2024 | 3,0560 | 3,0660 | 3,0240 | 3,0150 | 2,9283 | 328 |
19 gen 2024 | 3,0170 | 3,0520 | 3,0380 | 3,0420 | 2,9546 | 3.827 |
18 gen 2024 | 2,9920 | 3,0260 | 2,9860 | 2,9900 | 2,9040 | 4.120 |
17 gen 2024 | 3,0600 | 3,0180 | 2,9680 | 2,9760 | 2,8905 | 21.408 |
16 gen 2024 | 3,0890 | 3,0760 | 3,0300 | 3,0640 | 2,9759 | 46.485 |
15 gen 2024 | 3,0680 | 3,0760 | 2,9780 | 3,0660 | 2,9779 | 156.420 |
12 gen 2024 | 2,9270 | 2,9860 | 2,9520 | 2,9470 | 2,8623 | 1.264 |
11 gen 2024 | 2,9230 | 2,9700 | 2,9220 | 2,9490 | 2,8642 | 2.516 |
10 gen 2024 | 2,9230 | 2,9660 | 2,9020 | 2,9410 | 2,8565 | 5.023 |
09 gen 2024 | 2,9860 | 2,9820 | 2,9280 | 2,9350 | 2,8506 | 31.873 |
08 gen 2024 | 2,9230 | 2,9760 | 2,9760 | 2,9410 | 2,8565 | 306 |
05 gen 2024 | 2,9060 | 2,9440 | 2,9300 | 2,9510 | 2,8662 | 855 |
04 gen 2024 | 2,8730 | 2,9260 | 2,9060 | 2,8960 | 2,8128 | 2.567 |
03 gen 2024 | 2,9390 | 2,9040 | 2,8560 | 2,8550 | 2,7729 | 879 |
02 gen 2024 | 2,9740 | 2,9920 | 2,9300 | 2,9270 | 2,8429 | 1.634 |
29 dic 2023 | 2,9980 | 3,0080 | 2,9700 | 2,9940 | 2,9079 | 960 |
28 dic 2023 | 3,0010 | 3,0340 | 2,9940 | 3,0050 | 2,9186 | 2.297 |
27 dic 2023 | 2,9760 | 3,0000 | 2,9860 | 2,9660 | 2,8807 | 524 |
22 dic 2023 | 2,9720 | 2,9800 | 2,9700 | 2,9880 | 2,9021 | 1.418 |
21 dic 2023 | 2,9720 | 2,9720 | 2,9720 | 2,9720 | 2,8866 | - |
20 dic 2023 | 2,9700 | 2,9660 | 2,9600 | 2,9720 | 2,8866 | 2.168 |
19 dic 2023 | 2,9180 | 2,9560 | 2,9500 | 2,9290 | 2,8448 | 2.704 |
18 dic 2023 | 2,9230 | 2,9040 | 2,9040 | 2,9040 | 2,8205 | 158 |
15 dic 2023 | 2,9160 | 2,9400 | 2,9160 | 2,9290 | 2,8448 | 47.140 |
*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...