Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
29 mag 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
28 mag 2024 | 3,0400 | 3,0400 | 2,9600 | 2,9600 | 2,9600 | 100 |
24 mag 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
24 mag 2024 | 0.2 Dividendo |
23 mag 2024 | 3,3200 | 3,3200 | 3,2400 | 3,2600 | 3,0600 | 112 |
22 mag 2024 | 3,3300 | 3,3400 | 3,2900 | 3,2900 | 3,0882 | 9 |
21 mag 2024 | 3,2700 | 3,2900 | 3,2300 | 3,2300 | 3,0318 | 42 |
20 mag 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,0882 | - |
17 mag 2024 | 3,2500 | 3,2800 | 3,2500 | 3,2800 | 3,0788 | 3 |
16 mag 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,0506 | - |
15 mag 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,0882 | - |
14 mag 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,0600 | - |
13 mag 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,0788 | 6 |
10 mag 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,0225 | - |
09 mag 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2,9849 | - |
08 mag 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,0037 | - |
07 mag 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,0037 | - |
03 mag 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 2,9661 | - |
02 mag 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 2,9755 | - |
01 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 2,9943 | - |
29 apr 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2,9849 | - |
26 apr 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,8535 | - |
25 apr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 2,8629 | - |
24 apr 2024 | 2,9300 | 2,9300 | 2,9000 | 2,9000 | 2,7221 | 6 |
23 apr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7409 | - |
22 apr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7221 | - |
19 apr 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,7127 | - |
18 apr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,7409 | - |
17 apr 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,7878 | - |
16 apr 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,7878 | - |
15 apr 2024 | 2,9700 | 2,9700 | 2,9700 | 2,9700 | 2,7878 | - |
12 apr 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,8066 | - |
11 apr 2024 | 2,9300 | 2,9500 | 2,9300 | 2,9500 | 2,7690 | 3 |
10 apr 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,7502 | - |
09 apr 2024 | 2,9500 | 2,9500 | 2,9200 | 2,9200 | 2,7409 | 2 |
08 apr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,7596 | 1 |
05 apr 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,7315 | 3 |
04 apr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,7221 | 1 |
03 apr 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,5907 | 1 |
02 apr 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,6845 | 1 |
28 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,8160 | 1 |
27 mar 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,4874 | 1 |
26 mar 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,6282 | 1 |
25 mar 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,5813 | 1 |
22 mar 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,5625 | 1 |
21 mar 2024 | 2,6800 | 2,7400 | 2,6800 | 2,7400 | 2,5719 | 3 |
20 mar 2024 | - | - | - | - | - | - |
19 mar 2024 | 2,6699 | 2,6699 | 2,6699 | 2,6699 | 2,5061 | 1.132 |
18 mar 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,5813 | 1 |
15 mar 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,6188 | 1 |
14 mar 2024 | 2,7900 | 2,7900 | 2,7599 | 2,7599 | 2,5905 | 205 |
13 mar 2024 | 2,8300 | 2,8300 | 2,8300 | 2,8300 | 2,6564 | - |
12 mar 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,6282 | - |
11 mar 2024 | 2,7700 | 2,8198 | 2,7700 | 2,8198 | 2,6468 | 800 |
08 mar 2024 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,6376 | - |
07 mar 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,6188 | - |
06 mar 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,6094 | - |
05 mar 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,6094 | - |
04 mar 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,6094 | 1 |
01 mar 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,4311 | - |
29 feb 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,4874 | - |
28 feb 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,5062 | - |
27 feb 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,4874 | - |
26 feb 2024 | 2,7700 | 2,7700 | 2,6700 | 2,6702 | 2,5063 | 290 |
23 feb 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,6752 | - |
22 feb 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,6845 | - |
21 feb 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,6752 | - |
20 feb 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,6752 | - |
19 feb 2024 | 2,7500 | 2,8600 | 2,7500 | 2,8600 | 2,6845 | 21 |
16 feb 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,5344 | 1 |
15 feb 2024 | 2,7300 | 2,7300 | 2,7000 | 2,7000 | 2,5344 | 20 |
14 feb 2024 | 2,7700 | 2,7700 | 2,7700 | 2,7700 | 2,6001 | 44 |
13 feb 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,5907 | - |
12 feb 2024 | 2,8300 | 2,8300 | 2,7500 | 2,7500 | 2,5813 | 2 |
09 feb 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,6845 | - |
08 feb 2024 | 2,8800 | 2,8800 | 2,8101 | 2,8101 | 2,6377 | 637 |
07 feb 2024 | 2,8600 | 2,8600 | 2,7998 | 2,7998 | 2,6281 | 1 |
06 feb 2024 | 2,9700 | 2,9700 | 2,8298 | 2,8298 | 2,6562 | 1 |
05 feb 2024 | 3,1100 | 3,1200 | 2,9498 | 2,9498 | 2,7689 | 3 |
02 feb 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 2,9567 | 1 |
01 feb 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 2,9098 | 46 |
31 gen 2024 | 3,0600 | 3,0600 | 3,0600 | 3,0600 | 2,8723 | - |
30 gen 2024 | 3,1500 | 3,1500 | 3,0298 | 3,0665 | 2,8784 | 1.576 |
29 gen 2024 | 3,1700 | 3,1700 | 3,1020 | 3,1020 | 2,9117 | 2.135 |
26 gen 2024 | 3,3600 | 3,3600 | 3,1598 | 3,1598 | 2,9660 | 462 |
25 gen 2024 | 3,4400 | 3,4400 | 3,3125 | 3,3125 | 3,1093 | 2.205 |
24 gen 2024 | 3,8000 | 3,8000 | 3,7800 | 3,7800 | 3,5481 | 138 |
23 gen 2024 | 3,7900 | 3,8000 | 3,7800 | 3,8000 | 3,5669 | 164 |
22 gen 2024 | 3,8300 | 3,8300 | 3,8200 | 3,8200 | 3,5856 | 1.055 |
19 gen 2024 | 3,8400 | 3,8400 | 3,8000 | 3,8000 | 3,5669 | 260 |
18 gen 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,6044 | 212 |
17 gen 2024 | 3,8500 | 3,8500 | 3,8369 | 3,8369 | 3,6015 | 98 |
16 gen 2024 | 3,8700 | 3,8700 | 3,8498 | 3,8498 | 3,6136 | 222 |
15 gen 2024 | 3,8500 | 3,8500 | 3,8198 | 3,8400 | 3,6044 | 975 |
12 gen 2024 | 3,8400 | 3,8400 | 3,8200 | 3,8200 | 3,5856 | 491 |
11 gen 2024 | 3,9200 | 3,9200 | 3,8500 | 3,8500 | 3,6138 | 1.412 |
10 gen 2024 | 3,7500 | 3,9121 | 3,7500 | 3,8500 | 3,6138 | 2.255 |
09 gen 2024 | 3,7900 | 3,7900 | 3,7900 | 3,7900 | 3,5575 | - |
08 gen 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,5199 | 1 |
*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...