Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 apr 2024 | 2,2250 | 2,2400 | 2,2200 | 2,2350 | 2,2350 | 30.833 |
24 apr 2024 | 2,2450 | 2,2500 | 2,2300 | 2,2450 | 2,2450 | 15.557 |
23 apr 2024 | 2,2350 | 2,2450 | 2,2300 | 2,2350 | 2,2350 | 173.845 |
22 apr 2024 | 2,2150 | 2,2401 | 2,2199 | 2,2200 | 2,2200 | 31.473 |
19 apr 2024 | 2,2000 | 2,2200 | 2,2000 | 2,2200 | 2,2200 | 75.480 |
18 apr 2024 | 2,2000 | 2,2100 | 2,1950 | 2,2004 | 2,2004 | 61.659 |
17 apr 2024 | 2,1875 | 2,2001 | 2,1750 | 2,1840 | 2,1840 | 48.525 |
16 apr 2024 | 2,2000 | 2,2050 | 2,1900 | 2,1902 | 2,1902 | 31.307 |
15 apr 2024 | 2,2150 | 2,2200 | 2,1998 | 2,2200 | 2,2200 | 18.004 |
12 apr 2024 | 2,2050 | 2,2300 | 2,2077 | 2,2191 | 2,2191 | 201.435 |
11 apr 2024 | 2,1875 | 2,2151 | 2,1900 | 2,2150 | 2,2150 | 132.186 |
10 apr 2024 | 2,2000 | 2,2100 | 2,1750 | 2,2100 | 2,2100 | 69.843 |
09 apr 2024 | 2,1925 | 2,2001 | 2,1850 | 2,1999 | 2,1999 | 77.449 |
08 apr 2024 | 2,1825 | 2,2000 | 2,1800 | 2,1944 | 2,1944 | 155.113 |
05 apr 2024 | 2,2100 | 2,2150 | 2,1751 | 2,1850 | 2,1850 | 91.403 |
04 apr 2024 | 2,2100 | 2,2151 | 2,2100 | 2,2147 | 2,2147 | 37.967 |
03 apr 2024 | 2,2000 | 2,2101 | 2,1900 | 2,2100 | 2,2100 | 73.795 |
02 apr 2024 | 2,2000 | 2,2100 | 2,1951 | 2,2019 | 2,2019 | 50.393 |
28 mar 2024 | 2,2000 | 2,2100 | 2,1900 | 2,2000 | 2,2000 | 186.402 |
27 mar 2024 | 2,2000 | 2,2000 | 2,1800 | 2,1975 | 2,1975 | 150.097 |
26 mar 2024 | 2,1875 | 2,1951 | 2,1850 | 2,1932 | 2,1932 | 116.178 |
25 mar 2024 | 2,1875 | 2,1950 | 2,1750 | 2,1900 | 2,1900 | 104.489 |
22 mar 2024 | 2,1575 | 2,1850 | 2,1600 | 2,1767 | 2,1767 | 89.582 |
21 mar 2024 | 2,1575 | 2,1650 | 2,1500 | 2,1500 | 2,1500 | 38.930 |
20 mar 2024 | 2,1400 | 2,1600 | 2,1350 | 2,1400 | 2,1400 | 15.527 |
19 mar 2024 | 2,1450 | 2,1550 | 2,1200 | 2,1361 | 2,1361 | 22.918 |
18 mar 2024 | 2,1675 | 2,1750 | 2,1400 | 2,1480 | 2,1480 | 269.950 |
15 mar 2024 | 2,1675 | 2,1800 | 2,1600 | 2,1651 | 2,1651 | 22.042 |
14 mar 2024 | 2,1675 | 2,1850 | 2,1598 | 2,1606 | 2,1606 | 398.559 |
13 mar 2024 | 2,1825 | 2,1900 | 2,1635 | 2,1676 | 2,1676 | 139.605 |
12 mar 2024 | 2,2150 | 2,2150 | 2,1850 | 2,1941 | 2,1941 | 38.018 |
11 mar 2024 | 2,2300 | 2,2400 | 2,2000 | 2,2109 | 2,2109 | 123.008 |
08 mar 2024 | 2,2725 | 2,2800 | 2,2385 | 2,2385 | 2,2385 | 23.650 |
07 mar 2024 | 2,2350 | 2,2650 | 2,2450 | 2,2650 | 2,2650 | 37.035 |
06 mar 2024 | 2,2450 | 2,2650 | 2,2450 | 2,2473 | 2,2473 | 50.701 |
05 mar 2024 | 2,2450 | 2,2550 | 2,2250 | 2,2450 | 2,2450 | 134.567 |
04 mar 2024 | 2,2300 | 2,2500 | 2,2250 | 2,2354 | 2,2354 | 301.960 |
01 mar 2024 | 2,1925 | 2,2300 | 2,1900 | 2,2202 | 2,2202 | 180.658 |
29 feb 2024 | 2,1825 | 2,1950 | 2,1850 | 2,1859 | 2,1859 | 63.980 |
28 feb 2024 | 2,2050 | 2,2150 | 2,1750 | 2,1750 | 2,1750 | 261.488 |
27 feb 2024 | 2,2000 | 2,2050 | 2,1999 | 2,2000 | 2,2000 | 144.784 |
26 feb 2024 | 2,2150 | 2,2200 | 2,2050 | 2,2072 | 2,2072 | 297.670 |
23 feb 2024 | 2,2100 | 2,2200 | 2,1950 | 2,2101 | 2,2101 | 62.072 |
22 feb 2024 | 2,2350 | 2,2500 | 2,2099 | 2,2183 | 2,2183 | 54.778 |
21 feb 2024 | 2,2350 | 2,2500 | 2,2299 | 2,2353 | 2,2353 | 40.265 |
20 feb 2024 | 2,2300 | 2,2451 | 2,2200 | 2,2250 | 2,2250 | 118.045 |
19 feb 2024 | 2,2150 | 2,2350 | 2,2150 | 2,2300 | 2,2300 | 114.060 |
16 feb 2024 | 2,2100 | 2,2151 | 2,2000 | 2,2133 | 2,2133 | 99.448 |
15 feb 2024 | 2,1925 | 2,2101 | 2,1850 | 2,1974 | 2,1974 | 106.492 |
14 feb 2024 | 2,1825 | 2,2000 | 2,1800 | 2,1850 | 2,1850 | 114.981 |
13 feb 2024 | 2,2150 | 2,2150 | 2,1800 | 2,1800 | 2,1800 | 61.102 |
12 feb 2024 | 2,1875 | 2,2150 | 2,1900 | 2,2056 | 2,2056 | 950.655 |
09 feb 2024 | 2,1725 | 2,2100 | 2,1700 | 2,1911 | 2,1911 | 201.496 |
08 feb 2024 | 2,1925 | 2,2050 | 2,1750 | 2,2000 | 2,2000 | 246.764 |
07 feb 2024 | 2,2200 | 2,2350 | 2,1801 | 2,1801 | 2,1801 | 82.046 |
06 feb 2024 | 2,2250 | 2,2350 | 2,2049 | 2,2151 | 2,2151 | 100.462 |
05 feb 2024 | 2,2525 | 2,2600 | 2,2299 | 2,2306 | 2,2306 | 39.408 |
02 feb 2024 | 2,2525 | 2,2600 | 2,2400 | 2,2500 | 2,2500 | 7.097 |
01 feb 2024 | 2,2725 | 2,2800 | 2,2399 | 2,2402 | 2,2402 | 73.542 |
31 gen 2024 | 2,2525 | 2,2802 | 2,2550 | 2,2750 | 2,2750 | 103.284 |
30 gen 2024 | 2,2525 | 2,2550 | 2,2400 | 2,2500 | 2,2500 | 42.208 |
29 gen 2024 | 2,2675 | 2,2700 | 2,2498 | 2,2590 | 2,2590 | 74.969 |
26 gen 2024 | 2,2625 | 2,2700 | 2,2550 | 2,2600 | 2,2600 | 1.094.527 |
25 gen 2024 | 2,2775 | 2,2900 | 2,2549 | 2,2550 | 2,2550 | 98.540 |
24 gen 2024 | 2,2875 | 2,3000 | 2,2750 | 2,2923 | 2,2923 | 99.142 |
23 gen 2024 | 2,3050 | 2,3100 | 2,2899 | 2,3050 | 2,3050 | 26.053 |
22 gen 2024 | 2,3000 | 2,3100 | 2,2950 | 2,3047 | 2,3047 | 28.858 |
19 gen 2024 | 2,3000 | 2,3050 | 2,2949 | 2,2954 | 2,2954 | 82.907 |
18 gen 2024 | 2,3000 | 2,3100 | 2,2950 | 2,3050 | 2,3050 | 87.616 |
17 gen 2024 | 2,3200 | 2,3300 | 2,3050 | 2,3084 | 2,3084 | 229.428 |
16 gen 2024 | 2,3350 | 2,3450 | 2,3200 | 2,3300 | 2,3300 | 150.081 |
15 gen 2024 | 2,3250 | 2,3450 | 2,3250 | 2,3250 | 2,3250 | 61.706 |
12 gen 2024 | 2,3200 | 2,3300 | 2,3100 | 2,3194 | 2,3194 | 143.316 |
11 gen 2024 | 2,3350 | 2,3500 | 2,3099 | 2,3250 | 2,3250 | 116.564 |
10 gen 2024 | 2,3300 | 2,3400 | 2,3250 | 2,3300 | 2,3300 | 28.446 |
09 gen 2024 | 2,3400 | 2,3450 | 2,3200 | 2,3251 | 2,3251 | 207.378 |
08 gen 2024 | 2,3450 | 2,3500 | 2,3349 | 2,3374 | 2,3374 | 92.784 |
05 gen 2024 | 2,3575 | 2,3600 | 2,3400 | 2,3500 | 2,3500 | 85.023 |
04 gen 2024 | 2,3300 | 2,3500 | 2,3300 | 2,3300 | 2,3300 | 320.220 |
03 gen 2024 | 2,3300 | 2,3400 | 2,3198 | 2,3250 | 2,3250 | 107.643 |
02 gen 2024 | 2,3300 | 2,3401 | 2,3200 | 2,3300 | 2,3300 | 56.428 |
29 dic 2023 | 2,3150 | 2,3250 | 2,3100 | 2,3250 | 2,3250 | 256.522 |
28 dic 2023 | 2,3150 | 2,3200 | 2,3099 | 2,3139 | 2,3139 | 273.976 |
27 dic 2023 | 2,3200 | 2,3350 | 2,3050 | 2,3072 | 2,3072 | 106.175 |
22 dic 2023 | 2,3350 | 2,3450 | 2,3200 | 2,3317 | 2,3317 | 1.223.025 |
21 dic 2023 | 2,3350 | 2,3500 | 2,3200 | 2,3253 | 2,3253 | 319.506 |
21 dic 2023 | 0.064 Dividendo |
20 dic 2023 | 2,3825 | 2,4000 | 2,3750 | 2,3951 | 2,3311 | 286.843 |
19 dic 2023 | 2,3925 | 2,4100 | 2,3650 | 2,3813 | 2,3176 | 649.526 |
18 dic 2023 | 2,4150 | 2,4250 | 2,4099 | 2,4200 | 2,3553 | 133.276 |
15 dic 2023 | 2,4300 | 2,4450 | 2,4150 | 2,4350 | 2,3700 | 114.137 |
14 dic 2023 | 2,4575 | 2,4650 | 2,4350 | 2,4400 | 2,3748 | 85.925 |
13 dic 2023 | 2,4250 | 2,4350 | 2,4250 | 2,4300 | 2,3651 | 37.120 |
12 dic 2023 | 2,4250 | 2,4300 | 2,4150 | 2,4286 | 2,3637 | 190.612 |
11 dic 2023 | 2,4400 | 2,4454 | 2,4249 | 2,4454 | 2,3800 | 81.945 |
08 dic 2023 | 2,4300 | 2,4450 | 2,4250 | 2,4350 | 2,3699 | 319.157 |
07 dic 2023 | 2,4450 | 2,4550 | 2,4349 | 2,4350 | 2,3699 | 439.260 |
06 dic 2023 | 2,4525 | 2,4550 | 2,4300 | 2,4422 | 2,3769 | 125.092 |
05 dic 2023 | 2,4450 | 2,4600 | 2,4449 | 2,4480 | 2,3826 | 363.422 |
04 dic 2023 | 2,4525 | 2,4650 | 2,4400 | 2,4513 | 2,3858 | 50.155 |
*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...