Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
05 lug 2024 | - | - | - | - | - | - |
04 lug 2024 | - | - | - | - | - | - |
03 lug 2024 | 2,1846 | 2,1846 | 2,1846 | 2,1846 | 2,1846 | - |
02 lug 2024 | 2,1635 | 2,1635 | 2,1635 | 2,1635 | 2,1635 | - |
01 lug 2024 | 2,1699 | 2,1699 | 2,1699 | 2,1699 | 2,1699 | - |
28 giu 2024 | 2,1589 | 2,1589 | 2,1589 | 2,1589 | 2,1589 | - |
27 giu 2024 | 2,1584 | 2,1584 | 2,1584 | 2,1584 | 2,1584 | - |
26 giu 2024 | 2,1735 | 2,1735 | 2,1735 | 2,1735 | 2,1735 | - |
25 giu 2024 | 2,1792 | 2,1792 | 2,1792 | 2,1792 | 2,1792 | - |
24 giu 2024 | 2,1906 | 2,1906 | 2,1906 | 2,1906 | 2,1906 | - |
21 giu 2024 | 2,1824 | 2,1824 | 2,1824 | 2,1824 | 2,1824 | - |
20 giu 2024 | 2,1907 | 2,1907 | 2,1907 | 2,1907 | 2,1907 | - |
19 giu 2024 | 2,1753 | 2,1753 | 2,1753 | 2,1753 | 2,1753 | - |
18 giu 2024 | 2,1739 | 2,1739 | 2,1739 | 2,1739 | 2,1739 | - |
17 giu 2024 | 2,1485 | 2,1485 | 2,1485 | 2,1485 | 2,1485 | - |
14 giu 2024 | 2,1698 | 2,1698 | 2,1698 | 2,1698 | 2,1698 | - |
13 giu 2024 | 2,1845 | 2,1845 | 2,1845 | 2,1845 | 2,1845 | - |
12 giu 2024 | 2,1846 | 2,1846 | 2,1846 | 2,1846 | 2,1846 | - |
11 giu 2024 | 2,1769 | 2,1769 | 2,1769 | 2,1769 | 2,1769 | - |
10 giu 2024 | 2,2093 | 2,2093 | 2,2093 | 2,2093 | 2,2093 | - |
07 giu 2024 | 2,2153 | 2,2153 | 2,2153 | 2,2153 | 2,2153 | - |
06 giu 2024 | 2,2316 | 2,2316 | 2,2316 | 2,2316 | 2,2316 | - |
05 giu 2024 | 2,2338 | 2,2338 | 2,2338 | 2,2338 | 2,2338 | - |
04 giu 2024 | 2,2417 | 2,2417 | 2,2417 | 2,2417 | 2,2417 | - |
03 giu 2024 | 2,2302 | 2,2302 | 2,2302 | 2,2302 | 2,2302 | - |
31 mag 2024 | 2,2292 | 2,2292 | 2,2292 | 2,2292 | 2,2292 | - |
30 mag 2024 | 2,1990 | 2,1990 | 2,1990 | 2,1990 | 2,1990 | - |
29 mag 2024 | 2,1853 | 2,1853 | 2,1853 | 2,1853 | 2,1853 | - |
28 mag 2024 | 2,2144 | 2,2144 | 2,2144 | 2,2144 | 2,2144 | - |
27 mag 2024 | 2,2354 | 2,2354 | 2,2354 | 2,2354 | 2,2354 | - |
24 mag 2024 | 2,2241 | 2,2241 | 2,2241 | 2,2241 | 2,2241 | - |
23 mag 2024 | 2,2429 | 2,2429 | 2,2429 | 2,2429 | 2,2429 | - |
22 mag 2024 | 2,2996 | 2,2996 | 2,2996 | 2,2996 | 2,2996 | - |
21 mag 2024 | 2,3030 | 2,3030 | 2,3030 | 2,3030 | 2,3030 | - |
20 mag 2024 | 2,3122 | 2,3122 | 2,3122 | 2,3122 | 2,3122 | - |
17 mag 2024 | 2,3183 | 2,3183 | 2,3183 | 2,3183 | 2,3183 | - |
16 mag 2024 | 2,3203 | 2,3203 | 2,3203 | 2,3203 | 2,3203 | - |
15 mag 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
14 mag 2024 | 2,3014 | 2,3014 | 2,3014 | 2,3014 | 2,3014 | - |
13 mag 2024 | 2,2936 | 2,2936 | 2,2936 | 2,2936 | 2,2936 | - |
10 mag 2024 | 2,2857 | 2,2857 | 2,2857 | 2,2857 | 2,2857 | - |
09 mag 2024 | 2,2832 | 2,2832 | 2,2832 | 2,2832 | 2,2832 | - |
08 mag 2024 | 2,2734 | 2,2734 | 2,2734 | 2,2734 | 2,2734 | - |
07 mag 2024 | 2,2610 | 2,2610 | 2,2610 | 2,2610 | 2,2610 | - |
06 mag 2024 | 2,2393 | 2,2393 | 2,2393 | 2,2393 | 2,2393 | - |
03 mag 2024 | 2,2310 | 2,2310 | 2,2310 | 2,2310 | 2,2310 | - |
02 mag 2024 | - | - | - | - | - | - |
30 apr 2024 | 2,1963 | 2,1963 | 2,1963 | 2,1963 | 2,1963 | - |
29 apr 2024 | 2,2190 | 2,2190 | 2,2190 | 2,2190 | 2,2190 | - |
26 apr 2024 | 2,2084 | 2,2084 | 2,2084 | 2,2084 | 2,2084 | - |
25 apr 2024 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | 2,2120 | - |
24 apr 2024 | 2,2212 | 2,2212 | 2,2212 | 2,2212 | 2,2212 | - |
23 apr 2024 | 2,2280 | 2,2280 | 2,2280 | 2,2280 | 2,2280 | - |
22 apr 2024 | 2,2133 | 2,2133 | 2,2133 | 2,2133 | 2,2133 | - |
19 apr 2024 | 2,1930 | 2,1930 | 2,1930 | 2,1930 | 2,1930 | - |
18 apr 2024 | 2,1765 | 2,1765 | 2,1765 | 2,1765 | 2,1765 | - |
17 apr 2024 | 2,1577 | 2,1577 | 2,1577 | 2,1577 | 2,1577 | - |
16 apr 2024 | 2,1494 | 2,1494 | 2,1494 | 2,1494 | 2,1494 | - |
15 apr 2024 | 2,1743 | 2,1743 | 2,1743 | 2,1743 | 2,1743 | - |
12 apr 2024 | 2,1945 | 2,1945 | 2,1945 | 2,1945 | 2,1945 | - |
11 apr 2024 | 2,1914 | 2,1914 | 2,1914 | 2,1914 | 2,1914 | - |
10 apr 2024 | 2,2005 | 2,2005 | 2,2005 | 2,2005 | 2,2005 | - |
09 apr 2024 | 2,2265 | 2,2265 | 2,2265 | 2,2265 | 2,2265 | - |
08 apr 2024 | 2,2253 | 2,2253 | 2,2253 | 2,2253 | 2,2253 | - |
05 apr 2024 | 2,2204 | 2,2204 | 2,2204 | 2,2204 | 2,2204 | - |
04 apr 2024 | 2,2485 | 2,2485 | 2,2485 | 2,2485 | 2,2485 | - |
03 apr 2024 | 2,2503 | 2,2503 | 2,2503 | 2,2503 | 2,2503 | - |
02 apr 2024 | 2,2558 | 2,2558 | 2,2558 | 2,2558 | 2,2558 | - |
02 apr 2024 | 0.0282 Dividendo |
28 mar 2024 | 2,2981 | 2,2981 | 2,2981 | 2,2981 | 2,2699 | - |
27 mar 2024 | 2,2968 | 2,2968 | 2,2968 | 2,2968 | 2,2686 | - |
26 mar 2024 | 2,2725 | 2,2725 | 2,2725 | 2,2725 | 2,2446 | - |
25 mar 2024 | 2,2847 | 2,2847 | 2,2847 | 2,2847 | 2,2567 | - |
22 mar 2024 | 2,2854 | 2,2854 | 2,2854 | 2,2854 | 2,2574 | - |
21 mar 2024 | 2,2839 | 2,2839 | 2,2839 | 2,2839 | 2,2559 | - |
20 mar 2024 | 2,2784 | 2,2784 | 2,2784 | 2,2784 | 2,2504 | - |
19 mar 2024 | 2,2633 | 2,2633 | 2,2633 | 2,2633 | 2,2355 | - |
18 mar 2024 | 2,2622 | 2,2622 | 2,2622 | 2,2622 | 2,2344 | - |
15 mar 2024 | 2,2714 | 2,2714 | 2,2714 | 2,2714 | 2,2435 | - |
14 mar 2024 | 2,2759 | 2,2759 | 2,2759 | 2,2759 | 2,2480 | - |
13 mar 2024 | 2,2933 | 2,2933 | 2,2933 | 2,2933 | 2,2652 | - |
12 mar 2024 | 2,2857 | 2,2857 | 2,2857 | 2,2857 | 2,2577 | - |
11 mar 2024 | 2,2981 | 2,2981 | 2,2981 | 2,2981 | 2,2699 | - |
08 mar 2024 | 2,2971 | 2,2971 | 2,2971 | 2,2971 | 2,2689 | - |
07 mar 2024 | 2,2887 | 2,2887 | 2,2887 | 2,2887 | 2,2606 | - |
06 mar 2024 | 2,2661 | 2,2661 | 2,2661 | 2,2661 | 2,2383 | - |
05 mar 2024 | 2,2583 | 2,2583 | 2,2583 | 2,2583 | 2,2306 | - |
04 mar 2024 | 2,2527 | 2,2527 | 2,2527 | 2,2527 | 2,2251 | - |
01 mar 2024 | 2,2491 | 2,2491 | 2,2491 | 2,2491 | 2,2215 | - |
29 feb 2024 | 2,2450 | 2,2450 | 2,2450 | 2,2450 | 2,2175 | - |
28 feb 2024 | 2,2444 | 2,2444 | 2,2444 | 2,2444 | 2,2169 | - |
27 feb 2024 | 2,2538 | 2,2538 | 2,2538 | 2,2538 | 2,2261 | - |
26 feb 2024 | 2,2386 | 2,2386 | 2,2386 | 2,2386 | 2,2111 | - |
23 feb 2024 | 2,2615 | 2,2615 | 2,2615 | 2,2615 | 2,2337 | - |
22 feb 2024 | 2,2585 | 2,2585 | 2,2585 | 2,2585 | 2,2308 | - |
21 feb 2024 | 2,2633 | 2,2633 | 2,2633 | 2,2633 | 2,2355 | - |
20 feb 2024 | 2,2531 | 2,2531 | 2,2531 | 2,2531 | 2,2255 | - |
19 feb 2024 | 2,2408 | 2,2408 | 2,2408 | 2,2408 | 2,2133 | - |
16 feb 2024 | 2,2295 | 2,2295 | 2,2295 | 2,2295 | 2,2021 | - |
15 feb 2024 | 2,2359 | 2,2359 | 2,2359 | 2,2359 | 2,2085 | - |
*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...