Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
13 mag 2024 | 3,5375 | 3,6000 | 3,4700 | 3,6000 | 3,6000 | 2.297 |
10 mag 2024 | 3,4500 | 3,5400 | 3,5100 | 3,5300 | 3,5300 | 1.387 |
09 mag 2024 | 3,4750 | 3,5400 | 3,5150 | 3,5150 | 3,5150 | 2.626 |
08 mag 2024 | 3,5025 | 3,5200 | 3,4900 | 3,5135 | 3,5135 | 69.881 |
07 mag 2024 | 3,4800 | 3,5000 | 3,4750 | 3,4950 | 3,4950 | 404 |
03 mag 2024 | 3,4300 | 3,4600 | 3,4450 | 3,4450 | 3,4450 | 510 |
02 mag 2024 | 3,3775 | 3,4800 | 3,4000 | 3,4500 | 3,4500 | 926 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 3,3475 | 3,4150 | 3,3700 | 3,4050 | 3,4050 | 3.697 |
29 apr 2024 | 3,3775 | 3,3750 | 3,3000 | 3,3750 | 3,3750 | 153 |
26 apr 2024 | 3,3375 | 3,3950 | 3,3050 | 3,3805 | 3,3805 | 2.946 |
25 apr 2024 | 3,2250 | 3,3300 | 3,2800 | 3,3251 | 3,3251 | 41.981 |
24 apr 2024 | 3,2300 | 3,3100 | 3,2700 | 3,2745 | 3,2745 | 8.407 |
23 apr 2024 | 3,1875 | 3,2950 | 3,1800 | 3,2501 | 3,2501 | 1.978 |
22 apr 2024 | 3,1825 | 3,1900 | 3,1700 | 3,1779 | 3,1779 | 11.693 |
19 apr 2024 | 3,1425 | 3,1851 | 3,1450 | 3,1846 | 3,1846 | 2.725 |
18 apr 2024 | 3,1175 | 3,1751 | 3,1450 | 3,1626 | 3,1626 | 7.720 |
17 apr 2024 | 3,1025 | 3,1550 | 3,1425 | 3,1446 | 3,1446 | 12.190 |
16 apr 2024 | 3,1475 | 3,1600 | 3,1346 | 3,1400 | 3,1400 | 6.398 |
15 apr 2024 | 3,1075 | 3,1751 | 3,1200 | 3,1746 | 3,1746 | 5.239 |
12 apr 2024 | 3,1475 | 3,1700 | 3,1350 | 3,1546 | 3,1546 | 8.739 |
11 apr 2024 | 3,1125 | 3,1750 | 3,1400 | 3,1666 | 3,1666 | 22.443 |
10 apr 2024 | 3,1025 | 3,1700 | 3,1350 | 3,1550 | 3,1550 | 7.253 |
09 apr 2024 | 3,1475 | 3,1750 | 3,1387 | 3,1496 | 3,1496 | 4.850 |
08 apr 2024 | 3,1025 | 3,1254 | 3,1150 | 3,1246 | 3,1246 | 7.121 |
05 apr 2024 | 3,1225 | 3,1500 | 3,1147 | 3,1153 | 3,1153 | 25.156 |
04 apr 2024 | 3,1025 | 3,1700 | 3,1550 | 3,1593 | 3,1593 | 26.043 |
03 apr 2024 | 3,1025 | 3,1550 | 3,1250 | 3,1397 | 3,1397 | 1.207 |
02 apr 2024 | 3,1425 | 3,1900 | 3,1346 | 3,1346 | 3,1346 | 52 |
28 mar 2024 | 3,1375 | 3,1700 | 3,1450 | 3,1456 | 3,1456 | 22.524 |
27 mar 2024 | 3,1875 | 3,1900 | 3,1500 | 3,1546 | 3,1546 | 2.470 |
26 mar 2024 | 3,1875 | 3,2000 | 3,1250 | 3,1646 | 3,1646 | 63.195 |
25 mar 2024 | 3,1575 | 3,2050 | 3,1350 | 3,1847 | 3,1847 | 63.034 |
22 mar 2024 | 3,0600 | 3,1547 | 3,0300 | 3,1547 | 3,1547 | 4.966 |
21 mar 2024 | 2,9375 | 3,0604 | 2,9700 | 3,0604 | 3,0604 | 9.013 |
20 mar 2024 | 2,9775 | 2,9700 | 2,9450 | 2,9649 | 2,9649 | 141.888 |
19 mar 2024 | 2,9025 | 2,9549 | 2,9350 | 2,9549 | 2,9549 | 9.650 |
18 mar 2024 | 2,9675 | 2,9550 | 2,9250 | 2,9447 | 2,9447 | 1.615 |
15 mar 2024 | 2,9325 | 2,9450 | 2,9250 | 2,9346 | 2,9346 | 2.128 |
14 mar 2024 | 2,9825 | 2,9800 | 2,9346 | 2,9549 | 2,9549 | 18.445 |
13 mar 2024 | 2,9575 | 2,9800 | 2,9400 | 2,9547 | 2,9547 | 130.128 |
12 mar 2024 | 3,0000 | 3,0000 | 2,9700 | 2,9700 | 2,9700 | 4.778 |
11 mar 2024 | 2,9575 | 3,0100 | 2,9450 | 2,9947 | 2,9947 | 161.933 |
08 mar 2024 | 2,9875 | 3,0350 | 2,9599 | 2,9599 | 2,9599 | 660 |
07 mar 2024 | 3,0000 | 2,9950 | 2,9900 | 2,9923 | 2,9923 | 687 |
06 mar 2024 | 3,0000 | 3,0000 | 2,9550 | 2,9647 | 2,9647 | 20.484 |
05 mar 2024 | 3,0100 | 3,0000 | 2,9500 | 2,9796 | 2,9796 | 87.263 |
04 mar 2024 | 2,9225 | 3,0250 | 2,9750 | 2,9947 | 2,9947 | 163.935 |
01 mar 2024 | 3,0400 | 3,0400 | 2,9997 | 3,0000 | 3,0000 | 14.206 |
29 feb 2024 | 3,0300 | 3,0050 | 2,9788 | 3,0003 | 3,0003 | 30.262 |
28 feb 2024 | 3,0900 | 3,0800 | 2,9897 | 2,9897 | 2,9897 | 2.938 |
27 feb 2024 | 3,0800 | 3,0804 | 3,0150 | 3,0573 | 3,0573 | 141.918 |
26 feb 2024 | 3,0000 | 3,0353 | 2,9850 | 3,0353 | 3,0353 | 26.475 |
23 feb 2024 | 3,0600 | 3,0350 | 3,0000 | 3,0156 | 3,0156 | 17.886 |
22 feb 2024 | 3,0200 | 3,0450 | 3,0050 | 3,0101 | 3,0101 | 121.719 |
21 feb 2024 | 3,0000 | 3,0350 | 2,9996 | 3,0000 | 3,0000 | 4.263 |
20 feb 2024 | 3,0000 | 3,0350 | 3,0000 | 3,0097 | 3,0097 | 1.098 |
19 feb 2024 | 3,0000 | 3,0401 | 3,0150 | 3,0401 | 3,0401 | 2.126 |
16 feb 2024 | 3,0400 | 3,0600 | 3,0046 | 3,0350 | 3,0350 | 16.563 |
15 feb 2024 | 3,0550 | 3,1000 | 3,0400 | 3,0421 | 3,0421 | 22.661 |
14 feb 2024 | 3,0300 | 3,0700 | 3,0494 | 3,0601 | 3,0601 | 9.941 |
13 feb 2024 | 3,0500 | 3,0800 | 3,0694 | 3,0749 | 3,0749 | 19.514 |
12 feb 2024 | 3,0500 | 3,1000 | 3,0549 | 3,0800 | 3,0800 | 7.334 |
09 feb 2024 | 3,0600 | 3,1150 | 3,0600 | 3,0650 | 3,0650 | 4.816 |
08 feb 2024 | 3,0900 | 3,0800 | 3,0496 | 3,0500 | 3,0500 | 23.618 |
07 feb 2024 | 3,0600 | 3,0900 | 3,0750 | 3,0800 | 3,0800 | 1.248 |
06 feb 2024 | 3,0500 | 3,0900 | 3,0750 | 3,0900 | 3,0900 | 13.791 |
05 feb 2024 | 3,0750 | 3,0703 | 3,0500 | 3,0700 | 3,0700 | 46.092 |
02 feb 2024 | 3,0300 | 3,0600 | 3,0350 | 3,0449 | 3,0449 | 5.974 |
01 feb 2024 | 3,0900 | 3,0544 | 3,0350 | 3,0500 | 3,0500 | 22.247 |
31 gen 2024 | 3,0200 | 3,0500 | 3,0300 | 3,0449 | 3,0449 | 1.303 |
30 gen 2024 | 3,0150 | 3,0600 | 3,0146 | 3,0150 | 3,0150 | 3.980 |
29 gen 2024 | 3,0700 | 3,0950 | 3,0246 | 3,0246 | 3,0246 | 1.331 |
26 gen 2024 | 3,0900 | 3,1100 | 3,0797 | 3,0899 | 3,0899 | 19.253 |
25 gen 2024 | 3,0900 | 3,1350 | 3,0946 | 3,0950 | 3,0950 | 8.455 |
24 gen 2024 | 3,0900 | 3,1250 | 3,1150 | 3,1234 | 3,1234 | 13.167 |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 3,0700 | 3,1200 | 3,1046 | 3,1046 | 3,1046 | 1.446 |
19 gen 2024 | 3,1025 | 3,1150 | 3,0846 | 3,1097 | 3,1097 | 28.987 |
18 gen 2024 | 3,1025 | 3,1250 | 3,0850 | 3,1050 | 3,1050 | 15.581 |
17 gen 2024 | 3,1475 | 3,1350 | 3,1050 | 3,1122 | 3,1122 | 98.726 |
16 gen 2024 | 3,1625 | 3,1550 | 3,1350 | 3,1353 | 3,1353 | 30.422 |
15 gen 2024 | 3,1275 | 3,1700 | 3,1400 | 3,1503 | 3,1503 | 9.389 |
12 gen 2024 | 3,1475 | 3,1750 | 3,1400 | 3,1436 | 3,1436 | 22.774 |
11 gen 2024 | 3,1475 | 3,2000 | 3,1496 | 3,1500 | 3,1500 | 6.649 |
11 gen 2024 | 0.03159 Dividendo |
10 gen 2024 | 3,2000 | 3,2550 | 3,1895 | 3,2151 | 3,1835 | 10.618 |
09 gen 2024 | 3,2700 | 3,2657 | 3,2496 | 3,2496 | 3,2176 | 19.036 |
08 gen 2024 | 3,2500 | 3,2700 | 3,2347 | 3,2482 | 3,2163 | 39.894 |
05 gen 2024 | 3,2250 | 3,2450 | 3,1750 | 3,2250 | 3,1933 | 62.138 |
04 gen 2024 | 3,1675 | 3,2506 | 3,2000 | 3,2003 | 3,1689 | 11.385 |
03 gen 2024 | 3,2000 | 3,2300 | 3,2100 | 3,2247 | 3,1930 | 6.503 |
02 gen 2024 | 3,2000 | 3,2150 | 3,1900 | 3,2088 | 3,1772 | 14.734 |
29 dic 2023 | 3,1475 | 3,1800 | 3,1596 | 3,1678 | 3,1367 | 6.639 |
28 dic 2023 | 3,1775 | 3,2000 | 3,1600 | 3,1851 | 3,1538 | 13.557 |
27 dic 2023 | 3,1575 | 3,2500 | 3,1750 | 3,1901 | 3,1587 | 15.425 |
22 dic 2023 | 3,1875 | 3,2000 | 3,1800 | 3,2000 | 3,1686 | 8.615 |
21 dic 2023 | 3,1725 | 3,2000 | 3,1750 | 3,1897 | 3,1584 | 8.040 |
20 dic 2023 | 3,1825 | 3,2000 | 3,1650 | 3,1888 | 3,1575 | 15.425 |
19 dic 2023 | 3,1075 | 3,1900 | 3,1600 | 3,1668 | 3,1357 | 8.818 |
*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...