Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 2,3350 | 2,3500 | 2,3288 | 2,3419 | 2,3419 | 35.563 |
25 lug 2024 | 2,3725 | 2,3900 | 2,3700 | 2,3750 | 2,3750 | 117.159 |
24 lug 2024 | 2,3725 | 2,3850 | 2,3700 | 2,3750 | 2,3750 | 8.059 |
23 lug 2024 | 2,3725 | 2,3850 | 2,3700 | 2,3700 | 2,3700 | 59.576 |
22 lug 2024 | 2,3625 | 2,3750 | 2,3400 | 2,3588 | 2,3588 | 33.014 |
19 lug 2024 | 2,3575 | 2,3600 | 2,3350 | 2,3550 | 2,3550 | 8.124 |
18 lug 2024 | 2,3525 | 2,3550 | 2,3500 | 2,3500 | 2,3500 | 3.778 |
17 lug 2024 | 2,3300 | 2,3450 | 2,3250 | 2,3450 | 2,3450 | 54.751 |
16 lug 2024 | 2,3250 | 2,3350 | 2,3250 | 2,3290 | 2,3290 | 52.326 |
15 lug 2024 | 2,3300 | 2,3350 | 2,3100 | 2,3253 | 2,3253 | 25.893 |
12 lug 2024 | 2,3450 | 2,3500 | 2,3350 | 2,3400 | 2,3400 | 8.573 |
11 lug 2024 | 2,3100 | 2,3550 | 2,3100 | 2,3450 | 2,3450 | 48.051 |
10 lug 2024 | 2,2925 | 2,3150 | 2,2950 | 2,3100 | 2,3100 | 6.519 |
09 lug 2024 | 2,2875 | 2,3000 | 2,2871 | 2,2871 | 2,2871 | 9.827 |
08 lug 2024 | 2,3100 | 2,3150 | 2,2850 | 2,2900 | 2,2900 | 161.808 |
05 lug 2024 | 2,3000 | 2,3200 | 2,3000 | 2,3100 | 2,3100 | 9.968 |
04 lug 2024 | 2,2825 | 2,3050 | 2,2850 | 2,3000 | 2,3000 | 52.753 |
03 lug 2024 | 2,2675 | 2,2900 | 2,2650 | 2,2833 | 2,2833 | 11.458 |
02 lug 2024 | 2,2875 | 2,2900 | 2,2600 | 2,2704 | 2,2704 | 88.888 |
01 lug 2024 | 2,3000 | 2,3100 | 2,2860 | 2,2950 | 2,2950 | 24.420 |
28 giu 2024 | 2,2925 | 2,3150 | 2,2800 | 2,2870 | 2,2870 | 79.420 |
27 giu 2024 | 2,3050 | 2,3250 | 2,2900 | 2,2991 | 2,2991 | 42.689 |
26 giu 2024 | 2,3250 | 2,3350 | 2,3050 | 2,3175 | 2,3175 | 32.000 |
25 giu 2024 | 2,3300 | 2,3350 | 2,3300 | 2,3300 | 2,3300 | 7.448 |
24 giu 2024 | 2,3350 | 2,3400 | 2,3250 | 2,3400 | 2,3400 | 660 |
21 giu 2024 | 2,3525 | 2,3550 | 2,3325 | 2,3325 | 2,3325 | 9.255 |
20 giu 2024 | 2,3450 | 2,3500 | 2,3400 | 2,3450 | 2,3450 | 906 |
19 giu 2024 | 2,3450 | 2,3550 | 2,3400 | 2,3550 | 2,3550 | 15.863 |
18 giu 2024 | 2,3300 | 2,3450 | 2,3250 | 2,3450 | 2,3450 | 22.853 |
17 giu 2024 | 2,3350 | 2,3450 | 2,3200 | 2,3300 | 2,3300 | 19.977 |
14 giu 2024 | 2,3350 | 2,3400 | 2,3250 | 2,3350 | 2,3350 | 9.167 |
13 giu 2024 | 2,3250 | 2,3400 | 2,3250 | 2,3300 | 2,3300 | 4.272 |
12 giu 2024 | 2,3450 | 2,3550 | 2,3300 | 2,3300 | 2,3300 | 8.755 |
11 giu 2024 | 2,3625 | 2,3900 | 2,3250 | 2,3343 | 2,3343 | 20.485 |
10 giu 2024 | 2,3775 | 2,3900 | 2,3800 | 2,3900 | 2,3900 | 17.035 |
07 giu 2024 | 2,3400 | 2,3800 | 2,3350 | 2,3370 | 2,3370 | 40.283 |
06 giu 2024 | 2,3100 | 2,3250 | 2,3150 | 2,3200 | 2,3200 | 10.877 |
05 giu 2024 | 2,3350 | 2,3450 | 2,3000 | 2,3100 | 2,3100 | 10.991 |
04 giu 2024 | 2,3250 | 2,3400 | 2,3200 | 2,3400 | 2,3400 | 31.300 |
03 giu 2024 | 2,3000 | 2,3350 | 2,3000 | 2,3250 | 2,3250 | 37.228 |
31 mag 2024 | 2,3150 | 2,3200 | 2,2900 | 2,2950 | 2,2950 | 630.200 |
30 mag 2024 | 2,3100 | 2,3250 | 2,3050 | 2,3163 | 2,3163 | 30.604 |
29 mag 2024 | 2,3575 | 2,3700 | 2,3000 | 2,3400 | 2,3400 | 63.337 |
29 mag 2024 | 0.09 Dividendo |
28 mag 2024 | 2,4525 | 2,4650 | 2,4450 | 2,4598 | 2,3698 | 38.137 |
24 mag 2024 | 2,4450 | 2,4550 | 2,4250 | 2,4450 | 2,3555 | 10.782 |
23 mag 2024 | 2,4725 | 2,4800 | 2,4550 | 2,4708 | 2,3804 | 29.896 |
22 mag 2024 | 2,4775 | 2,4850 | 2,4650 | 2,4766 | 2,3860 | 21.910 |
21 mag 2024 | 2,4725 | 2,4850 | 2,4600 | 2,4700 | 2,3796 | 75.088 |
20 mag 2024 | 2,4525 | 2,4800 | 2,4450 | 2,4800 | 2,3893 | 39.651 |
17 mag 2024 | 2,4625 | 2,4650 | 2,4450 | 2,4550 | 2,3652 | 49.516 |
16 mag 2024 | 2,4825 | 2,5000 | 2,4600 | 2,4600 | 2,3700 | 17.943 |
15 mag 2024 | 2,4150 | 2,4950 | 2,4200 | 2,4950 | 2,4037 | 140.581 |
14 mag 2024 | 2,3825 | 2,4200 | 2,3850 | 2,4150 | 2,3266 | 79.222 |
13 mag 2024 | 2,3300 | 2,3900 | 2,3300 | 2,3350 | 2,2496 | 193.576 |
10 mag 2024 | 2,2925 | 2,3400 | 2,2500 | 2,3166 | 2,2319 | 179.078 |
09 mag 2024 | 2,3150 | 2,3700 | 2,3200 | 2,3700 | 2,2833 | 14.250 |
08 mag 2024 | 2,2875 | 2,3500 | 2,2900 | 2,3399 | 2,2543 | 370.738 |
07 mag 2024 | 2,2775 | 2,2800 | 2,2700 | 2,2800 | 2,1966 | 1.572 |
03 mag 2024 | 2,2675 | 2,3100 | 2,2700 | 2,2675 | 2,1845 | 51.947 |
02 mag 2024 | 2,2575 | 2,2800 | 2,2500 | 2,2750 | 2,1918 | 48.428 |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 2,2625 | 2,2750 | 2,2600 | 2,2650 | 2,1821 | 91.930 |
29 apr 2024 | 2,2400 | 2,2700 | 2,2400 | 2,2650 | 2,1821 | 64.056 |
26 apr 2024 | 2,2250 | 2,2400 | 2,2200 | 2,2250 | 2,1436 | 107.215 |
25 apr 2024 | 2,2250 | 2,2400 | 2,2200 | 2,2350 | 2,1532 | 30.833 |
24 apr 2024 | 2,2450 | 2,2500 | 2,2300 | 2,2450 | 2,1629 | 15.557 |
23 apr 2024 | 2,2350 | 2,2450 | 2,2300 | 2,2350 | 2,1532 | 173.845 |
22 apr 2024 | 2,2150 | 2,2401 | 2,2199 | 2,2200 | 2,1388 | 31.473 |
19 apr 2024 | 2,2000 | 2,2200 | 2,2000 | 2,2200 | 2,1388 | 75.480 |
18 apr 2024 | 2,2000 | 2,2100 | 2,1950 | 2,2004 | 2,1199 | 61.659 |
17 apr 2024 | 2,1875 | 2,2001 | 2,1750 | 2,1840 | 2,1041 | 48.525 |
16 apr 2024 | 2,2000 | 2,2050 | 2,1900 | 2,1902 | 2,1100 | 31.307 |
15 apr 2024 | 2,2150 | 2,2200 | 2,1998 | 2,2200 | 2,1388 | 18.004 |
12 apr 2024 | 2,2050 | 2,2300 | 2,2077 | 2,2191 | 2,1379 | 201.435 |
11 apr 2024 | 2,1875 | 2,2151 | 2,1900 | 2,2150 | 2,1339 | 132.186 |
10 apr 2024 | 2,2000 | 2,2100 | 2,1750 | 2,2100 | 2,1291 | 69.843 |
09 apr 2024 | 2,1925 | 2,2001 | 2,1850 | 2,1999 | 2,1194 | 77.449 |
08 apr 2024 | 2,1825 | 2,2000 | 2,1800 | 2,1944 | 2,1141 | 155.113 |
05 apr 2024 | 2,2100 | 2,2150 | 2,1751 | 2,1850 | 2,1050 | 91.403 |
04 apr 2024 | 2,2100 | 2,2151 | 2,2100 | 2,2147 | 2,1337 | 37.967 |
03 apr 2024 | 2,2000 | 2,2101 | 2,1900 | 2,2100 | 2,1291 | 73.795 |
02 apr 2024 | 2,2000 | 2,2100 | 2,1951 | 2,2019 | 2,1213 | 50.393 |
28 mar 2024 | 2,2000 | 2,2100 | 2,1900 | 2,2000 | 2,1195 | 186.402 |
27 mar 2024 | 2,2000 | 2,2000 | 2,1800 | 2,1975 | 2,1171 | 150.097 |
26 mar 2024 | 2,1875 | 2,1951 | 2,1850 | 2,1932 | 2,1130 | 116.178 |
25 mar 2024 | 2,1875 | 2,1950 | 2,1750 | 2,1900 | 2,1099 | 104.489 |
22 mar 2024 | 2,1575 | 2,1850 | 2,1600 | 2,1767 | 2,0971 | 89.582 |
21 mar 2024 | 2,1575 | 2,1650 | 2,1500 | 2,1500 | 2,0713 | 38.930 |
20 mar 2024 | 2,1400 | 2,1600 | 2,1350 | 2,1400 | 2,0617 | 15.527 |
19 mar 2024 | 2,1450 | 2,1550 | 2,1200 | 2,1361 | 2,0580 | 22.918 |
18 mar 2024 | 2,1675 | 2,1750 | 2,1400 | 2,1480 | 2,0694 | 269.950 |
15 mar 2024 | 2,1675 | 2,1800 | 2,1600 | 2,1651 | 2,0858 | 22.042 |
14 mar 2024 | 2,1675 | 2,1850 | 2,1598 | 2,1606 | 2,0815 | 398.559 |
13 mar 2024 | 2,1825 | 2,1900 | 2,1635 | 2,1676 | 2,0883 | 139.605 |
12 mar 2024 | 2,2150 | 2,2150 | 2,1850 | 2,1941 | 2,1138 | 38.018 |
11 mar 2024 | 2,2300 | 2,2400 | 2,2000 | 2,2109 | 2,1300 | 123.008 |
08 mar 2024 | 2,2725 | 2,2800 | 2,2385 | 2,2385 | 2,1566 | 23.650 |
07 mar 2024 | 2,2350 | 2,2650 | 2,2450 | 2,2650 | 2,1821 | 37.035 |
06 mar 2024 | 2,2450 | 2,2650 | 2,2450 | 2,2473 | 2,1650 | 50.701 |
*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...