Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 giu 2024 | 2,4650 | 2,4991 | 2,4500 | 2,4991 | 2,4991 | 5.575 |
05 giu 2024 | 2,4400 | 2,4500 | 2,4300 | 2,4400 | 2,4400 | 1.501 |
05 giu 2024 | 0.002755 Dividendo |
04 giu 2024 | 2,4300 | 2,4300 | 2,4000 | 2,4300 | 2,4272 | 2.475 |
03 giu 2024 | 2,4600 | 2,4700 | 2,4300 | 2,4591 | 2,4563 | 11.464 |
31 mag 2024 | 2,4500 | 2,4700 | 2,4300 | 2,4600 | 2,4572 | 8.230 |
30 mag 2024 | 2,4800 | 2,4991 | 2,4709 | 2,4991 | 2,4963 | 8.903 |
29 mag 2024 | 2,5000 | 2,5000 | 2,4500 | 2,4691 | 2,4663 | 9.662 |
28 mag 2024 | 2,5300 | 2,5400 | 2,5109 | 2,5299 | 2,5270 | 1.075 |
24 mag 2024 | 2,5100 | 2,5400 | 2,5100 | 2,5391 | 2,5362 | 7.271 |
23 mag 2024 | 2,5480 | 2,5500 | 2,5000 | 2,5091 | 2,5063 | 8.969 |
22 mag 2024 | 2,6000 | 2,6100 | 2,5700 | 2,5700 | 2,5671 | 10.623 |
21 mag 2024 | 2,6310 | 2,6500 | 2,6200 | 2,6300 | 2,6270 | 217 |
20 mag 2024 | 2,6300 | 2,6500 | 2,6150 | 2,6200 | 2,6170 | 1.984 |
17 mag 2024 | 2,6200 | 2,6500 | 2,6109 | 2,6500 | 2,6470 | 7.328 |
16 mag 2024 | 2,6200 | 2,6290 | 2,5950 | 2,6100 | 2,6070 | 8.718 |
15 mag 2024 | 2,6050 | 2,6100 | 2,5800 | 2,5970 | 2,5941 | 9.744 |
14 mag 2024 | 2,6300 | 2,6300 | 2,6000 | 2,6200 | 2,6170 | 632 |
13 mag 2024 | 2,6200 | 2,6300 | 2,5950 | 2,6091 | 2,6061 | 30.059 |
10 mag 2024 | 2,6400 | 2,6400 | 2,6050 | 2,6050 | 2,6020 | 10.425 |
09 mag 2024 | 2,6500 | 2,6590 | 2,5900 | 2,5991 | 2,5962 | 3.454 |
08 mag 2024 | 2,7020 | 2,7400 | 2,6900 | 2,7300 | 2,7269 | 10.695 |
07 mag 2024 | 2,7300 | 2,7800 | 2,7190 | 2,7200 | 2,7169 | 10.711 |
03 mag 2024 | 2,7000 | 2,7800 | 2,7000 | 2,7210 | 2,7179 | 9.526 |
03 mag 2024 | 0.003174 Dividendo |
02 mag 2024 | 2,7070 | 2,7390 | 2,6990 | 2,6990 | 2,6928 | 460 |
01 mag 2024 | 2,7000 | 2,7200 | 2,7000 | 2,7100 | 2,7037 | 445 |
30 apr 2024 | 2,7400 | 2,7600 | 2,7200 | 2,7200 | 2,7137 | 404 |
29 apr 2024 | 2,7200 | 2,7600 | 2,7100 | 2,7400 | 2,7337 | 1.287 |
26 apr 2024 | 2,7000 | 2,7300 | 2,7000 | 2,7290 | 2,7227 | 993 |
25 apr 2024 | 2,6500 | 2,6700 | 2,6500 | 2,6680 | 2,6618 | 933 |
24 apr 2024 | 2,6500 | 2,6590 | 2,6393 | 2,6513 | 2,6452 | 1.360 |
23 apr 2024 | 2,6300 | 2,6800 | 2,6200 | 2,6800 | 2,6738 | 1.051 |
22 apr 2024 | 2,6300 | 2,6600 | 2,6180 | 2,6400 | 2,6339 | 4.917 |
19 apr 2024 | 2,6200 | 2,6600 | 2,6200 | 2,6500 | 2,6439 | 2.546 |
18 apr 2024 | 2,6800 | 2,6800 | 2,6150 | 2,6150 | 2,6090 | 1.615 |
17 apr 2024 | 2,6581 | 2,6700 | 2,6000 | 2,6480 | 2,6419 | 830 |
16 apr 2024 | 2,6700 | 2,6700 | 2,6400 | 2,6500 | 2,6439 | 12.732 |
15 apr 2024 | 2,7400 | 2,7500 | 2,6950 | 2,6990 | 2,6928 | 5.695 |
12 apr 2024 | 2,7950 | 2,8000 | 2,7600 | 2,7790 | 2,7726 | 3.296 |
11 apr 2024 | 2,8280 | 2,8310 | 2,8000 | 2,8300 | 2,8235 | 932 |
10 apr 2024 | 2,8800 | 2,9000 | 2,8300 | 2,8490 | 2,8424 | 8.165 |
09 apr 2024 | 2,9600 | 2,9600 | 2,9200 | 2,9289 | 2,9221 | 1.518 |
08 apr 2024 | 2,8900 | 2,9289 | 2,8900 | 2,9209 | 2,9142 | 5.081 |
05 apr 2024 | 2,8900 | 2,8990 | 2,8500 | 2,8500 | 2,8434 | 1.041 |
04 apr 2024 | 2,9370 | 2,9511 | 2,9100 | 2,9210 | 2,9143 | 1.749 |
03 apr 2024 | 2,8000 | 2,8910 | 2,7990 | 2,8900 | 2,8833 | 7.214 |
02 apr 2024 | 2,8010 | 2,8190 | 2,8000 | 2,8010 | 2,7945 | 1.975 |
02 apr 2024 | 0.002868 Dividendo |
28 mar 2024 | 2,8700 | 2,9150 | 2,8600 | 2,8690 | 2,8595 | 11.008 |
27 mar 2024 | 2,8500 | 2,9000 | 2,8300 | 2,9000 | 2,8904 | 17.907 |
26 mar 2024 | 2,8200 | 2,8500 | 2,8200 | 2,8500 | 2,8406 | 9.577 |
25 mar 2024 | 2,8020 | 2,8200 | 2,7900 | 2,7990 | 2,7897 | 1.807 |
22 mar 2024 | 2,8200 | 2,8400 | 2,7900 | 2,7900 | 2,7808 | 432 |
21 mar 2024 | 2,8700 | 2,8800 | 2,8400 | 2,8510 | 2,8416 | 533 |
20 mar 2024 | 2,8300 | 2,8791 | 2,8200 | 2,8710 | 2,8615 | 2.176 |
19 mar 2024 | 2,8200 | 2,8390 | 2,8100 | 2,8390 | 2,8296 | 3.430 |
18 mar 2024 | 2,8600 | 2,8600 | 2,8115 | 2,8400 | 2,8306 | 415 |
15 mar 2024 | 2,8700 | 2,8800 | 2,8400 | 2,8400 | 2,8306 | 188 |
14 mar 2024 | 2,8800 | 2,8990 | 2,8690 | 2,8990 | 2,8894 | 209.624 |
13 mar 2024 | 2,8600 | 2,9000 | 2,8500 | 2,8710 | 2,8615 | 1.100 |
12 mar 2024 | 2,8100 | 2,8500 | 2,8100 | 2,8500 | 2,8406 | 207 |
11 mar 2024 | 2,7900 | 2,8300 | 2,7890 | 2,8090 | 2,7997 | 2.489 |
08 mar 2024 | 2,7800 | 2,8200 | 2,7800 | 2,8090 | 2,7997 | 519 |
07 mar 2024 | 2,8200 | 2,8200 | 2,7800 | 2,7900 | 2,7808 | 924 |
06 mar 2024 | 2,8200 | 2,8500 | 2,8190 | 2,8300 | 2,8206 | 3.813 |
05 mar 2024 | 2,7600 | 2,7900 | 2,7600 | 2,7800 | 2,7708 | 2.351 |
04 mar 2024 | 2,7900 | 2,7900 | 2,7690 | 2,7690 | 2,7598 | 655 |
01 mar 2024 | 2,8100 | 2,8200 | 2,7700 | 2,8100 | 2,8007 | 328.743 |
29 feb 2024 | 2,8000 | 2,8000 | 2,7405 | 2,7810 | 2,7718 | 8.371 |
28 feb 2024 | 2,8500 | 2,8500 | 2,8200 | 2,8290 | 2,8196 | 15.898 |
27 feb 2024 | 2,8100 | 2,8600 | 2,8100 | 2,8600 | 2,8505 | 4.018 |
26 feb 2024 | 2,7800 | 2,7900 | 2,7600 | 2,7890 | 2,7798 | 741 |
23 feb 2024 | 2,8000 | 2,8190 | 2,7790 | 2,8190 | 2,8097 | 643 |
22 feb 2024 | 2,8300 | 2,8590 | 2,8290 | 2,8491 | 2,8397 | 49.439 |
21 feb 2024 | 2,8300 | 2,8300 | 2,8014 | 2,8290 | 2,8196 | 3.020 |
20 feb 2024 | 2,8400 | 2,8590 | 2,8118 | 2,8290 | 2,8196 | 12.243 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 2,7100 | 2,7290 | 2,7090 | 2,7290 | 2,7200 | 1.269 |
15 feb 2024 | 2,7000 | 2,7300 | 2,7000 | 2,7200 | 2,7110 | 5.765 |
14 feb 2024 | 2,7290 | 2,7500 | 2,6700 | 2,6800 | 2,6711 | 1.565 |
13 feb 2024 | 2,6690 | 2,6900 | 2,6500 | 2,6800 | 2,6711 | 7.819 |
12 feb 2024 | 2,7599 | 2,7790 | 2,7400 | 2,7690 | 2,7598 | 8.147 |
09 feb 2024 | 2,7300 | 2,7400 | 2,6600 | 2,7120 | 2,7030 | 23.144 |
08 feb 2024 | 2,8400 | 2,8400 | 2,6900 | 2,7300 | 2,7210 | 4.609 |
07 feb 2024 | 3,0689 | 3,0689 | 2,8000 | 2,8201 | 2,8108 | 36.792 |
06 feb 2024 | 3,2600 | 3,3300 | 3,2600 | 3,3188 | 3,3078 | 973 |
05 feb 2024 | 3,1000 | 3,1200 | 3,0900 | 3,1200 | 3,1097 | 920 |
02 feb 2024 | 3,0530 | 3,0800 | 3,0511 | 3,0511 | 3,0410 | 2.472 |
01 feb 2024 | 3,1100 | 3,1300 | 3,0889 | 3,0889 | 3,0787 | 1.109 |
31 gen 2024 | 3,1600 | 3,1600 | 3,1389 | 3,1400 | 3,1296 | 146 |
30 gen 2024 | 3,1189 | 3,1300 | 3,1000 | 3,1189 | 3,1086 | 366 |
29 gen 2024 | 3,1300 | 3,1311 | 3,1011 | 3,1100 | 3,0997 | 587 |
26 gen 2024 | 3,1600 | 3,1900 | 3,1600 | 3,1788 | 3,1683 | 336 |
25 gen 2024 | 3,1300 | 3,1500 | 3,1200 | 3,1200 | 3,1097 | 101 |
24 gen 2024 | 3,1500 | 3,1500 | 3,1100 | 3,1100 | 3,0997 | 2.453 |
23 gen 2024 | 3,1000 | 3,1200 | 3,0800 | 3,1089 | 3,0986 | 2.773 |
22 gen 2024 | 3,1500 | 3,1700 | 3,0811 | 3,1000 | 3,0898 | 47.208 |
19 gen 2024 | 3,1800 | 3,2000 | 3,1500 | 3,1888 | 3,1783 | 410 |
18 gen 2024 | 3,1600 | 3,1788 | 3,1400 | 3,1788 | 3,1683 | 1.100 |
*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...