Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 2,6400 | 2,6400 | 2,6050 | 2,6050 | 2,6050 | 10.425 |
09 mag 2024 | 2,6500 | 2,6590 | 2,5900 | 2,5991 | 2,5991 | 3.454 |
08 mag 2024 | 2,7020 | 2,7400 | 2,6900 | 2,7300 | 2,7300 | 10.695 |
07 mag 2024 | 2,7300 | 2,7800 | 2,7190 | 2,7200 | 2,7200 | 10.711 |
03 mag 2024 | 2,7000 | 2,7800 | 2,7000 | 2,7210 | 2,7210 | 9.526 |
03 mag 2024 | 0.003174 Dividendo |
02 mag 2024 | 2,7070 | 2,7390 | 2,6990 | 2,6990 | 2,6958 | 460 |
01 mag 2024 | 2,7000 | 2,7200 | 2,7000 | 2,7100 | 2,7068 | 445 |
30 apr 2024 | 2,7400 | 2,7600 | 2,7200 | 2,7200 | 2,7168 | 404 |
29 apr 2024 | 2,7200 | 2,7600 | 2,7100 | 2,7400 | 2,7368 | 1.287 |
26 apr 2024 | 2,7000 | 2,7300 | 2,7000 | 2,7290 | 2,7258 | 993 |
25 apr 2024 | 2,6500 | 2,6700 | 2,6500 | 2,6680 | 2,6649 | 933 |
24 apr 2024 | 2,6500 | 2,6590 | 2,6393 | 2,6513 | 2,6482 | 1.360 |
23 apr 2024 | 2,6300 | 2,6800 | 2,6200 | 2,6800 | 2,6768 | 1.051 |
22 apr 2024 | 2,6300 | 2,6600 | 2,6180 | 2,6400 | 2,6369 | 4.917 |
19 apr 2024 | 2,6200 | 2,6600 | 2,6200 | 2,6500 | 2,6469 | 2.546 |
18 apr 2024 | 2,6800 | 2,6800 | 2,6150 | 2,6150 | 2,6119 | 1.615 |
17 apr 2024 | 2,6581 | 2,6700 | 2,6000 | 2,6480 | 2,6449 | 830 |
16 apr 2024 | 2,6700 | 2,6700 | 2,6400 | 2,6500 | 2,6469 | 12.732 |
15 apr 2024 | 2,7400 | 2,7500 | 2,6950 | 2,6990 | 2,6958 | 5.695 |
12 apr 2024 | 2,7950 | 2,8000 | 2,7600 | 2,7790 | 2,7757 | 3.296 |
11 apr 2024 | 2,8280 | 2,8310 | 2,8000 | 2,8300 | 2,8267 | 932 |
10 apr 2024 | 2,8800 | 2,9000 | 2,8300 | 2,8490 | 2,8456 | 8.165 |
09 apr 2024 | 2,9600 | 2,9600 | 2,9200 | 2,9289 | 2,9255 | 1.518 |
08 apr 2024 | 2,8900 | 2,9289 | 2,8900 | 2,9209 | 2,9175 | 5.081 |
05 apr 2024 | 2,8900 | 2,8990 | 2,8500 | 2,8500 | 2,8466 | 1.041 |
04 apr 2024 | 2,9370 | 2,9511 | 2,9100 | 2,9210 | 2,9176 | 1.749 |
03 apr 2024 | 2,8000 | 2,8910 | 2,7990 | 2,8900 | 2,8866 | 7.214 |
02 apr 2024 | 2,8010 | 2,8190 | 2,8000 | 2,8010 | 2,7977 | 1.975 |
02 apr 2024 | 0.002868 Dividendo |
28 mar 2024 | 2,8700 | 2,9150 | 2,8600 | 2,8690 | 2,8628 | 11.008 |
27 mar 2024 | 2,8500 | 2,9000 | 2,8300 | 2,9000 | 2,8937 | 17.907 |
26 mar 2024 | 2,8200 | 2,8500 | 2,8200 | 2,8500 | 2,8438 | 9.577 |
25 mar 2024 | 2,8020 | 2,8200 | 2,7900 | 2,7990 | 2,7929 | 1.807 |
22 mar 2024 | 2,8200 | 2,8400 | 2,7900 | 2,7900 | 2,7839 | 432 |
21 mar 2024 | 2,8700 | 2,8800 | 2,8400 | 2,8510 | 2,8448 | 533 |
20 mar 2024 | 2,8300 | 2,8791 | 2,8200 | 2,8710 | 2,8648 | 2.176 |
19 mar 2024 | 2,8200 | 2,8390 | 2,8100 | 2,8390 | 2,8328 | 3.430 |
18 mar 2024 | 2,8600 | 2,8600 | 2,8115 | 2,8400 | 2,8338 | 415 |
15 mar 2024 | 2,8700 | 2,8800 | 2,8400 | 2,8400 | 2,8338 | 188 |
14 mar 2024 | 2,8800 | 2,8990 | 2,8690 | 2,8990 | 2,8927 | 209.624 |
13 mar 2024 | 2,8600 | 2,9000 | 2,8500 | 2,8710 | 2,8648 | 1.100 |
12 mar 2024 | 2,8100 | 2,8500 | 2,8100 | 2,8500 | 2,8438 | 207 |
11 mar 2024 | 2,7900 | 2,8300 | 2,7890 | 2,8090 | 2,8029 | 2.489 |
08 mar 2024 | 2,7800 | 2,8200 | 2,7800 | 2,8090 | 2,8029 | 519 |
07 mar 2024 | 2,8200 | 2,8200 | 2,7800 | 2,7900 | 2,7839 | 924 |
06 mar 2024 | 2,8200 | 2,8500 | 2,8190 | 2,8300 | 2,8238 | 3.813 |
05 mar 2024 | 2,7600 | 2,7900 | 2,7600 | 2,7800 | 2,7740 | 2.351 |
04 mar 2024 | 2,7900 | 2,7900 | 2,7690 | 2,7690 | 2,7630 | 655 |
01 mar 2024 | 2,8100 | 2,8200 | 2,7700 | 2,8100 | 2,8039 | 328.743 |
29 feb 2024 | 2,8000 | 2,8000 | 2,7405 | 2,7810 | 2,7750 | 8.371 |
28 feb 2024 | 2,8500 | 2,8500 | 2,8200 | 2,8290 | 2,8228 | 15.898 |
27 feb 2024 | 2,8100 | 2,8600 | 2,8100 | 2,8600 | 2,8538 | 4.018 |
26 feb 2024 | 2,7800 | 2,7900 | 2,7600 | 2,7890 | 2,7829 | 741 |
23 feb 2024 | 2,8000 | 2,8190 | 2,7790 | 2,8190 | 2,8129 | 643 |
22 feb 2024 | 2,8300 | 2,8590 | 2,8290 | 2,8491 | 2,8429 | 49.439 |
21 feb 2024 | 2,8300 | 2,8300 | 2,8014 | 2,8290 | 2,8228 | 3.020 |
20 feb 2024 | 2,8400 | 2,8590 | 2,8118 | 2,8290 | 2,8228 | 12.243 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 2,7100 | 2,7290 | 2,7090 | 2,7290 | 2,7231 | 1.269 |
15 feb 2024 | 2,7000 | 2,7300 | 2,7000 | 2,7200 | 2,7141 | 5.765 |
14 feb 2024 | 2,7290 | 2,7500 | 2,6700 | 2,6800 | 2,6742 | 1.565 |
13 feb 2024 | 2,6690 | 2,6900 | 2,6500 | 2,6800 | 2,6742 | 7.819 |
12 feb 2024 | 2,7599 | 2,7790 | 2,7400 | 2,7690 | 2,7630 | 8.147 |
09 feb 2024 | 2,7300 | 2,7400 | 2,6600 | 2,7120 | 2,7061 | 23.144 |
08 feb 2024 | 2,8400 | 2,8400 | 2,6900 | 2,7300 | 2,7241 | 4.609 |
07 feb 2024 | 3,0689 | 3,0689 | 2,8000 | 2,8201 | 2,8140 | 36.792 |
06 feb 2024 | 3,2600 | 3,3300 | 3,2600 | 3,3188 | 3,3116 | 973 |
05 feb 2024 | 3,1000 | 3,1200 | 3,0900 | 3,1200 | 3,1132 | 920 |
02 feb 2024 | 3,0530 | 3,0800 | 3,0511 | 3,0511 | 3,0445 | 2.472 |
01 feb 2024 | 3,1100 | 3,1300 | 3,0889 | 3,0889 | 3,0822 | 1.109 |
31 gen 2024 | 3,1600 | 3,1600 | 3,1389 | 3,1400 | 3,1332 | 146 |
30 gen 2024 | 3,1189 | 3,1300 | 3,1000 | 3,1189 | 3,1121 | 366 |
29 gen 2024 | 3,1300 | 3,1311 | 3,1011 | 3,1100 | 3,1032 | 587 |
26 gen 2024 | 3,1600 | 3,1900 | 3,1600 | 3,1788 | 3,1719 | 336 |
25 gen 2024 | 3,1300 | 3,1500 | 3,1200 | 3,1200 | 3,1132 | 101 |
24 gen 2024 | 3,1500 | 3,1500 | 3,1100 | 3,1100 | 3,1032 | 2.453 |
23 gen 2024 | 3,1000 | 3,1200 | 3,0800 | 3,1089 | 3,1021 | 2.773 |
22 gen 2024 | 3,1500 | 3,1700 | 3,0811 | 3,1000 | 3,0933 | 47.208 |
19 gen 2024 | 3,1800 | 3,2000 | 3,1500 | 3,1888 | 3,1819 | 410 |
18 gen 2024 | 3,1600 | 3,1788 | 3,1400 | 3,1788 | 3,1719 | 1.100 |
17 gen 2024 | 3,1900 | 3,2200 | 3,1900 | 3,2000 | 3,1930 | 472 |
16 gen 2024 | 3,2212 | 3,2300 | 3,1900 | 3,2000 | 3,1930 | 8.668 |
15 gen 2024 | - | - | - | - | - | - |
12 gen 2024 | 3,3093 | 3,3112 | 3,2700 | 3,2900 | 3,2828 | 688 |
11 gen 2024 | 3,2700 | 3,3100 | 3,2600 | 3,2700 | 3,2629 | 1.227 |
10 gen 2024 | 3,3100 | 3,3300 | 3,2888 | 3,2988 | 3,2916 | 294 |
09 gen 2024 | 3,3800 | 3,3800 | 3,3312 | 3,3312 | 3,3240 | 4.254 |
08 gen 2024 | 3,4688 | 3,4850 | 3,4591 | 3,4591 | 3,4516 | 2.094 |
05 gen 2024 | 3,4500 | 3,4900 | 3,4500 | 3,4712 | 3,4637 | 5.047 |
04 gen 2024 | 3,4000 | 3,4388 | 3,3988 | 3,4088 | 3,4014 | 1.096 |
03 gen 2024 | 3,4500 | 3,4588 | 3,4200 | 3,4500 | 3,4425 | 10.218 |
03 gen 2024 | 0.002862 Dividendo |
02 gen 2024 | 3,4900 | 3,4900 | 3,4200 | 3,4200 | 3,4097 | 333 |
29 dic 2023 | 3,5400 | 3,5400 | 3,4900 | 3,5183 | 3,5077 | 3.698 |
28 dic 2023 | 3,5200 | 3,5500 | 3,5200 | 3,5500 | 3,5393 | 2.453 |
27 dic 2023 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | 3,5144 | 714 |
22 dic 2023 | 3,4400 | 3,4900 | 3,4400 | 3,4688 | 3,4584 | 771 |
22 dic 2023 | 0.10386 Dividendo |
21 dic 2023 | 3,5700 | 3,5720 | 3,5200 | 3,5400 | 3,4258 | 6.120 |
*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...