Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 2,6350 | 2,7120 | 2,6340 | 2,7080 | 2,7080 | 1.025 |
25 lug 2024 | 2,6850 | 2,6640 | 2,5960 | 2,6000 | 2,6000 | 2.181 |
24 lug 2024 | 2,6870 | 2,6870 | 2,6870 | 2,6870 | 2,6870 | - |
23 lug 2024 | 2,6850 | 2,6850 | 2,6850 | 2,6850 | 2,6850 | - |
22 lug 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 768 |
19 lug 2024 | 2,7070 | 2,7360 | 2,6940 | 2,6940 | 2,6940 | 1.576 |
18 lug 2024 | 2,7220 | 2,7660 | 2,7100 | 2,7620 | 2,7620 | 6.851 |
17 lug 2024 | 2,6810 | 2,7220 | 2,6900 | 2,7220 | 2,7220 | 492 |
16 lug 2024 | 2,6810 | 2,7080 | 2,6620 | 2,6880 | 2,6880 | 861 |
15 lug 2024 | 2,7170 | 2,7160 | 2,6680 | 2,6680 | 2,6680 | 858 |
12 lug 2024 | 2,7090 | 2,7300 | 2,6840 | 2,7120 | 2,7120 | 3.617 |
11 lug 2024 | 2,7050 | 2,7140 | 2,6700 | 2,7080 | 2,7080 | 5.175 |
10 lug 2024 | 2,7890 | 2,7840 | 2,7020 | 2,7100 | 2,7100 | 5.822 |
09 lug 2024 | 2,8380 | 2,8520 | 2,8340 | 2,8360 | 2,8360 | 400 |
08 lug 2024 | 2,8710 | 2,8620 | 2,8220 | 2,8220 | 2,8220 | 2.764 |
05 lug 2024 | 2,8570 | 2,8800 | 2,8460 | 2,8460 | 2,8460 | 7.565 |
04 lug 2024 | 2,8410 | 2,8740 | 2,8240 | 2,8400 | 2,8400 | 227 |
03 lug 2024 | 2,8200 | 2,8500 | 2,8280 | 2,8480 | 2,8480 | 35 |
02 lug 2024 | 2,8080 | 2,8220 | 2,8020 | 2,8060 | 2,8060 | 1.017 |
01 lug 2024 | 2,8000 | 2,8580 | 2,7740 | 2,8100 | 2,8100 | 282 |
28 giu 2024 | 2,8200 | 2,8060 | 2,7740 | 2,7800 | 2,7800 | 1.670 |
27 giu 2024 | 2,7890 | 2,8060 | 2,7820 | 2,8060 | 2,8060 | 2.777 |
26 giu 2024 | 2,8360 | 2,8380 | 2,7680 | 2,8020 | 2,8020 | 3.613 |
25 giu 2024 | 2,8140 | 2,8670 | 2,8280 | 2,8280 | 2,8280 | 1.557 |
24 giu 2024 | 2,8280 | 2,8960 | 2,8320 | 2,8840 | 2,8840 | 1.991 |
21 giu 2024 | 2,8220 | 2,8120 | 2,8060 | 2,8060 | 2,8060 | 57 |
20 giu 2024 | 2,7580 | 2,8200 | 2,7660 | 2,8140 | 2,8140 | 1.726 |
19 giu 2024 | 2,7730 | 2,7800 | 2,7640 | 2,7700 | 2,7700 | 1.549 |
18 giu 2024 | 2,7440 | 2,7720 | 2,7580 | 2,7720 | 2,7720 | 1.162 |
17 giu 2024 | 2,7220 | 2,7220 | 2,7220 | 2,7220 | 2,7220 | - |
14 giu 2024 | 2,7170 | 2,7170 | 2,7170 | 2,7170 | 2,7170 | - |
13 giu 2024 | 2,7610 | 2,7610 | 2,7610 | 2,7610 | 2,7610 | - |
12 giu 2024 | 2,7750 | 2,8060 | 2,7780 | 2,8020 | 2,8020 | 145 |
11 giu 2024 | 2,7770 | 2,7980 | 2,7580 | 2,7780 | 2,7780 | 10.703 |
10 giu 2024 | 2,8730 | 2,8320 | 2,7500 | 2,7500 | 2,7500 | 359 |
07 giu 2024 | 2,8570 | 2,8940 | 2,8500 | 2,8720 | 2,8720 | 4.633 |
06 giu 2024 | 2,8550 | 2,8700 | 2,8440 | 2,8640 | 2,8640 | 358 |
05 giu 2024 | 2,8670 | 2,8820 | 2,8300 | 2,8800 | 2,8800 | 354 |
04 giu 2024 | 2,8530 | 2,8960 | 2,8320 | 2,8680 | 2,8680 | 421 |
03 giu 2024 | 2,8450 | 2,8600 | 2,8280 | 2,8560 | 2,8560 | 281 |
31 mag 2024 | 2,8140 | 2,8160 | 2,7980 | 2,8160 | 2,8160 | 2.015 |
30 mag 2024 | 2,8000 | 2,8160 | 2,7940 | 2,8160 | 2,8160 | 45 |
29 mag 2024 | 2,8140 | 2,8580 | 2,7880 | 2,8060 | 2,8060 | 127 |
28 mag 2024 | 2,8490 | 2,8540 | 2,8020 | 2,8100 | 2,8100 | 9.047 |
24 mag 2024 | 2,7770 | 2,7770 | 2,7770 | 2,7770 | 2,7770 | - |
23 mag 2024 | 2,8100 | 2,8180 | 2,8060 | 2,8100 | 2,8100 | 49 |
22 mag 2024 | 2,8430 | 2,8660 | 2,8240 | 2,8240 | 2,8240 | 66 |
21 mag 2024 | 2,8670 | 2,8740 | 2,8440 | 2,8620 | 2,8620 | 983 |
20 mag 2024 | 2,8470 | 2,8800 | 2,8680 | 2,8800 | 2,8800 | 11 |
17 mag 2024 | 2,8490 | 2,8760 | 2,8580 | 2,8660 | 2,8660 | 167 |
16 mag 2024 | 2,8590 | 2,8580 | 2,8500 | 2,8580 | 2,8580 | 36 |
15 mag 2024 | 2,8320 | 2,8780 | 2,8320 | 2,8620 | 2,8620 | 1.414 |
14 mag 2024 | 2,8650 | 2,8620 | 2,8320 | 2,8540 | 2,8540 | 136 |
13 mag 2024 | 2,9100 | 2,9540 | 2,8700 | 2,8760 | 2,8760 | 1.072 |
10 mag 2024 | 2,8450 | 2,9460 | 2,8800 | 2,9140 | 2,9140 | 707 |
09 mag 2024 | 2,8430 | 2,9100 | 2,8800 | 2,9060 | 2,9060 | 339 |
08 mag 2024 | 2,8410 | 2,8500 | 2,8200 | 2,8220 | 2,8220 | 73 |
07 mag 2024 | 2,8000 | 2,8420 | 2,8280 | 2,8360 | 2,8360 | 295 |
03 mag 2024 | 2,7650 | 2,8040 | 2,7700 | 2,7730 | 2,7730 | 452 |
02 mag 2024 | 2,7690 | 2,7680 | 2,7220 | 2,7680 | 2,7680 | 140 |
01 mag 2024 | 2,7870 | 2,7870 | 2,7870 | 2,7870 | 2,7870 | - |
30 apr 2024 | 2,7970 | 2,7900 | 2,7440 | 2,7440 | 2,7440 | 2.485 |
29 apr 2024 | 2,7150 | 2,8080 | 2,7200 | 2,7740 | 2,7740 | 65.551 |
26 apr 2024 | 2,6950 | 2,7200 | 2,6780 | 2,7200 | 2,7200 | 10.875 |
25 apr 2024 | 2,6950 | 2,7000 | 2,6540 | 2,6580 | 2,6580 | 322 |
24 apr 2024 | 2,7280 | 2,7340 | 2,7080 | 2,7080 | 2,7080 | 14.228 |
23 apr 2024 | 2,7500 | 2,7280 | 2,7120 | 2,7180 | 2,7180 | 431 |
22 apr 2024 | 2,7340 | 2,7640 | 2,7160 | 2,7160 | 2,7160 | 1.009 |
22 apr 2024 | 0.08 Dividendo |
19 apr 2024 | 2,8100 | 2,7980 | 2,7600 | 2,7980 | 2,7180 | 77 |
18 apr 2024 | 2,7730 | 2,8000 | 2,7860 | 2,8000 | 2,7199 | 99 |
17 apr 2024 | 2,7750 | 2,8200 | 2,7800 | 2,7800 | 2,7005 | 313 |
16 apr 2024 | 2,8180 | 2,7960 | 2,7340 | 2,7540 | 2,6753 | 244 |
15 apr 2024 | 2,8530 | 2,8520 | 2,8220 | 2,8280 | 2,7471 | 495 |
12 apr 2024 | 2,8590 | 2,9040 | 2,8400 | 2,8480 | 2,7666 | 1.484 |
11 apr 2024 | 2,8590 | 2,8700 | 2,8300 | 2,8404 | 2,7592 | 33.201 |
10 apr 2024 | 2,8900 | 2,9060 | 2,8340 | 2,8640 | 2,7821 | 840 |
09 apr 2024 | 2,9060 | 2,9200 | 2,9000 | 2,9200 | 2,8365 | 304 |
08 apr 2024 | 2,8880 | 2,9220 | 2,8900 | 2,8980 | 2,8151 | 2.385 |
05 apr 2024 | 2,8820 | 2,8720 | 2,8580 | 2,8580 | 2,7763 | 505 |
04 apr 2024 | 2,9100 | 2,9260 | 2,8820 | 2,8900 | 2,8074 | 487 |
03 apr 2024 | 2,8960 | 2,8960 | 2,8960 | 2,8960 | 2,8132 | - |
02 apr 2024 | 2,9290 | 2,9460 | 2,9220 | 2,9220 | 2,8385 | 7.307 |
28 mar 2024 | 2,9290 | 2,9320 | 2,9180 | 2,9320 | 2,8482 | 2.154 |
27 mar 2024 | 2,8940 | 2,9380 | 2,9040 | 2,9380 | 2,8540 | 168 |
26 mar 2024 | 2,8770 | 2,9120 | 2,8820 | 2,8920 | 2,8093 | 359 |
25 mar 2024 | 2,8920 | 2,9280 | 2,8780 | 2,8780 | 2,7957 | 450 |
22 mar 2024 | 2,8880 | 2,8740 | 2,8740 | 2,8740 | 2,7918 | 96 |
21 mar 2024 | 2,8240 | 2,8820 | 2,8420 | 2,8510 | 2,7695 | 3.912 |
20 mar 2024 | 2,8120 | 2,8180 | 2,8180 | 2,8180 | 2,7374 | 31 |
19 mar 2024 | 2,8470 | 2,8600 | 2,8300 | 2,8340 | 2,7530 | 1.384 |
18 mar 2024 | 2,8590 | 2,8900 | 2,8400 | 2,8460 | 2,7646 | 496 |
15 mar 2024 | 2,9020 | 2,8900 | 2,8440 | 2,8440 | 2,7627 | 372 |
14 mar 2024 | 2,8820 | 2,9160 | 2,8880 | 2,9020 | 2,8190 | 222 |
13 mar 2024 | 2,8590 | 2,8920 | 2,8740 | 2,8880 | 2,8054 | 416 |
12 mar 2024 | 2,8140 | 2,8720 | 2,8420 | 2,8680 | 2,7860 | 451 |
11 mar 2024 | 2,8140 | 2,8260 | 2,7920 | 2,8160 | 2,7355 | 825 |
08 mar 2024 | 2,8450 | 2,8320 | 2,8000 | 2,8160 | 2,7355 | 2.298 |
07 mar 2024 | 2,8650 | 2,8660 | 2,8400 | 2,8440 | 2,7627 | 259 |
06 mar 2024 | 2,8800 | 2,8880 | 2,8540 | 2,8779 | 2,7956 | 265.048 |
*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...