Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
30 apr 2024 | - | - | - | - | - | - |
29 apr 2024 | - | - | - | - | - | - |
26 apr 2024 | - | - | - | - | - | - |
25 apr 2024 | - | - | - | - | - | - |
24 apr 2024 | - | - | - | - | - | - |
23 apr 2024 | - | - | - | - | - | - |
22 apr 2024 | - | - | - | - | - | - |
19 apr 2024 | - | - | - | - | - | - |
18 apr 2024 | - | - | - | - | - | - |
17 apr 2024 | - | - | - | - | - | - |
16 apr 2024 | - | - | - | - | - | - |
15 apr 2024 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 192 |
12 apr 2024 | - | - | - | - | - | - |
11 apr 2024 | - | - | - | - | - | - |
10 apr 2024 | - | - | - | - | - | - |
09 apr 2024 | 2,1852 | 2,1852 | 2,1850 | 2,1850 | 2,1850 | 554 |
08 apr 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 5 |
05 apr 2024 | 2,2350 | 2,2350 | 2,1850 | 2,1850 | 2,1850 | 7.045 |
04 apr 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 14.274 |
03 apr 2024 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | 2,1550 | 29 |
02 apr 2024 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 2,1250 | 2 |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | - | - | - | - | - | - |
26 mar 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2.928 |
25 mar 2024 | 2,0650 | 2,0650 | 2,0650 | 2,0650 | 2,0650 | 107 |
22 mar 2024 | 2,1400 | 2,1400 | 2,1000 | 2,1000 | 2,1000 | 182.384 |
21 mar 2024 | - | - | - | - | - | - |
21 mar 2024 | 0.05 Dividendo |
20 mar 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,1500 | 177.404 |
19 mar 2024 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,1598 | 11.511 |
18 mar 2024 | 2,1950 | 2,2050 | 2,1943 | 2,2050 | 2,1549 | 41.310 |
15 mar 2024 | 2,1850 | 2,1850 | 2,1850 | 2,1850 | 2,1353 | 12.716 |
14 mar 2024 | 2,1650 | 2,1650 | 2,1650 | 2,1650 | 2,1158 | 10.201 |
13 mar 2024 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | 2,0963 | 20.151 |
12 mar 2024 | - | - | - | - | - | - |
11 mar 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1109 | 8.092 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | - | - | - | - | - | - |
06 mar 2024 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | 2,1842 | 11.359 |
05 mar 2024 | 2,2900 | 2,2900 | 2,2900 | 2,2900 | 2,2380 | 8 |
04 mar 2024 | 2,2350 | 2,2350 | 2,2350 | 2,2350 | 2,1842 | 3.100 |
01 mar 2024 | 2,2750 | 2,2750 | 2,2750 | 2,2750 | 2,2233 | 35.460 |
29 feb 2024 | 2,3050 | 2,3050 | 2,3050 | 2,3050 | 2,2526 | 7.950 |
28 feb 2024 | 2,3550 | 2,3550 | 2,3550 | 2,3550 | 2,3015 | 7.828 |
27 feb 2024 | 2,3202 | 2,3202 | 2,3202 | 2,3202 | 2,2675 | 317 |
26 feb 2024 | 2,2402 | 2,2402 | 2,2400 | 2,2400 | 2,1891 | 154.317 |
23 feb 2024 | 2,3300 | 2,3302 | 2,3300 | 2,3302 | 2,2773 | 151.661 |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | - | - | - | - | - | - |
20 feb 2024 | - | - | - | - | - | - |
19 feb 2024 | 2,4252 | 2,4252 | 2,4252 | 2,4252 | 2,3701 | 4.919 |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 2,2452 | 2,2452 | 2,2452 | 2,2452 | 2,1942 | 17.119 |
14 feb 2024 | 2,2802 | 2,2802 | 2,2802 | 2,2802 | 2,2284 | 2.636 |
13 feb 2024 | - | - | - | - | - | - |
12 feb 2024 | - | - | - | - | - | - |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | 2,2350 | 2,2350 | 2,2300 | 2,2300 | 2,1793 | 64 |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 2,3302 | 2,3302 | 2,3302 | 2,3302 | 2,2773 | 793 |
02 feb 2024 | - | - | - | - | - | - |
01 feb 2024 | - | - | - | - | - | - |
31 gen 2024 | - | - | - | - | - | - |
30 gen 2024 | - | - | - | - | - | - |
29 gen 2024 | 2,4150 | 2,4150 | 2,4150 | 2,4150 | 2,3601 | 3 |
26 gen 2024 | 2,4702 | 2,4702 | 2,4702 | 2,4702 | 2,4141 | 5.261 |
25 gen 2024 | - | - | - | - | - | - |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 2,5402 | 2,5402 | 2,5402 | 2,5402 | 2,4825 | 2.483 |
19 gen 2024 | 2,3402 | 2,3402 | 2,3402 | 2,3402 | 2,2870 | 3.728 |
18 gen 2024 | 2,2552 | 2,2552 | 2,1900 | 2,1900 | 2,1402 | 5.151 |
17 gen 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1011 | 877 |
16 gen 2024 | 2,1450 | 2,1850 | 2,1450 | 2,1850 | 2,1353 | 409 |
15 gen 2024 | 2,2152 | 2,2152 | 2,2152 | 2,2152 | 2,1649 | 6.005 |
12 gen 2024 | - | - | - | - | - | - |
11 gen 2024 | 2,1702 | 2,1702 | 2,1700 | 2,1700 | 2,1207 | 15.101 |
10 gen 2024 | 2,0948 | 2,0948 | 2,0948 | 2,0948 | 2,0472 | 194 |
09 gen 2024 | 2,0698 | 2,0698 | 2,0698 | 2,0698 | 2,0228 | 210 |
08 gen 2024 | 2,0902 | 2,0902 | 2,0900 | 2,0900 | 2,0425 | 4.176 |
05 gen 2024 | 2,1598 | 2,1600 | 2,1250 | 2,1250 | 2,0767 | 2.503 |
04 gen 2024 | 2,1198 | 2,1200 | 2,1198 | 2,1200 | 2,0718 | 3.926 |
03 gen 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1,9936 | 204 |
02 gen 2024 | 2,0650 | 2,0650 | 2,0650 | 2,0650 | 2,0181 | 1.649 |
29 dic 2023 | - | - | - | - | - | - |
28 dic 2023 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0327 | 1.489 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 1,9820 | 1,9820 | 1,9820 | 1,9820 | 1,9370 | 4.593 |
21 dic 2023 | 1,9822 | 1,9822 | 1,9822 | 1,9822 | 1,9371 | 177 |
20 dic 2023 | 1,9742 | 1,9742 | 1,9740 | 1,9740 | 1,9291 | 257 |
19 dic 2023 | 1,9522 | 1,9522 | 1,9522 | 1,9522 | 1,9078 | 182 |
18 dic 2023 | 1,9602 | 1,9602 | 1,9600 | 1,9600 | 1,9155 | 233 |
15 dic 2023 | 2,0002 | 2,0002 | 2,0000 | 2,0000 | 1,9545 | 1.599 |
14 dic 2023 | 1,9302 | 1,9302 | 1,9300 | 1,9300 | 1,8861 | 6.237 |
13 dic 2023 | - | - | - | - | - | - |
12 dic 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9252 | 6.020 |
11 dic 2023 | - | - | - | - | - | - |
08 dic 2023 | - | - | - | - | - | - |
07 dic 2023 | 1,9342 | 1,9342 | 1,9342 | 1,9342 | 1,8902 | 1.250 |
*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...