Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
24 apr 2024 | 2,4770 | 2,4920 | 2,4300 | 2,4440 | 2,4440 | 110.505 |
23 apr 2024 | 2,4590 | 2,4920 | 2,4600 | 2,4780 | 2,4780 | 199.722 |
22 apr 2024 | 2,3670 | 2,4620 | 2,3980 | 2,4480 | 2,4480 | 269.828 |
19 apr 2024 | 2,3070 | 2,3940 | 2,3400 | 2,3760 | 2,3760 | 237.417 |
18 apr 2024 | 2,2420 | 2,3560 | 2,2260 | 2,3280 | 2,3280 | 514.028 |
17 apr 2024 | 2,1800 | 2,1860 | 2,1380 | 2,1780 | 2,1780 | 151.030 |
16 apr 2024 | 2,2250 | 2,2000 | 2,1640 | 2,1901 | 2,1901 | 81.306 |
15 apr 2024 | 2,1900 | 2,2620 | 2,1980 | 2,2180 | 2,2180 | 67.738 |
12 apr 2024 | 2,2740 | 2,3260 | 2,1920 | 2,1920 | 2,1920 | 124.947 |
11 apr 2024 | 2,3010 | 2,2840 | 2,2540 | 2,2658 | 2,2658 | 107.317 |
10 apr 2024 | 2,2700 | 2,2940 | 2,2480 | 2,2540 | 2,2540 | 80.409 |
09 apr 2024 | 2,3500 | 2,3440 | 2,2740 | 2,2740 | 2,2740 | 48.101 |
08 apr 2024 | 2,3440 | 2,3800 | 2,3220 | 2,3425 | 2,3425 | 101.687 |
05 apr 2024 | 2,4240 | 2,4200 | 2,3460 | 2,3500 | 2,3500 | 160.424 |
04 apr 2024 | 2,4820 | 2,4840 | 2,4260 | 2,4600 | 2,4600 | 111.738 |
03 apr 2024 | 2,3910 | 2,4940 | 2,4100 | 2,4420 | 2,4420 | 428.620 |
02 apr 2024 | 2,4300 | 2,4420 | 2,3660 | 2,3700 | 2,3700 | 127.086 |
28 mar 2024 | 2,3360 | 2,4360 | 2,3500 | 2,4360 | 2,4360 | 332.217 |
27 mar 2024 | 2,3130 | 2,3400 | 2,3120 | 2,3300 | 2,3300 | 50.057 |
26 mar 2024 | 2,2440 | 2,3200 | 2,2540 | 2,3200 | 2,3200 | 109.167 |
25 mar 2024 | 2,2620 | 2,2700 | 2,2260 | 2,2700 | 2,2700 | 50.996 |
22 mar 2024 | 2,2440 | 2,2580 | 2,2340 | 2,2580 | 2,2580 | 16.200 |
21 mar 2024 | 2,2600 | 2,2900 | 2,2420 | 2,2480 | 2,2480 | 37.039 |
20 mar 2024 | 2,2970 | 2,2740 | 2,2500 | 2,2500 | 2,2500 | 9.275 |
19 mar 2024 | 2,2400 | 2,2840 | 2,2320 | 2,2840 | 2,2840 | 37.820 |
18 mar 2024 | 2,2620 | 2,2640 | 2,2400 | 2,2600 | 2,2600 | 36.700 |
15 mar 2024 | 2,2890 | 2,2700 | 2,2480 | 2,2580 | 2,2580 | 31.134 |
14 mar 2024 | 2,2500 | 2,3480 | 2,2500 | 2,2860 | 2,2860 | 214.992 |
13 mar 2024 | 2,2290 | 2,2480 | 2,2140 | 2,2460 | 2,2460 | 52.005 |
12 mar 2024 | 2,1920 | 2,2280 | 2,1940 | 2,2260 | 2,2260 | 41.024 |
11 mar 2024 | 2,1840 | 2,2120 | 2,1700 | 2,1880 | 2,1880 | 14.700 |
08 mar 2024 | 2,2230 | 2,2160 | 2,2060 | 2,2060 | 2,2060 | 5.690 |
07 mar 2024 | 2,2580 | 2,2520 | 2,2200 | 2,2300 | 2,2300 | 73.771 |
06 mar 2024 | 2,2070 | 2,2680 | 2,2080 | 2,2680 | 2,2680 | 64.706 |
05 mar 2024 | 2,2500 | 2,2360 | 2,2000 | 2,2100 | 2,2100 | 57.123 |
04 mar 2024 | 2,2460 | 2,2400 | 2,2220 | 2,2400 | 2,2400 | 24.116 |
01 mar 2024 | 2,2010 | 2,2480 | 2,2200 | 2,2440 | 2,2440 | 79.799 |
29 feb 2024 | 2,2740 | 2,2700 | 2,2020 | 2,2020 | 2,2020 | 94.410 |
28 feb 2024 | 2,3030 | 2,3300 | 2,2440 | 2,2600 | 2,2600 | 79.239 |
27 feb 2024 | 2,2560 | 2,3240 | 2,2300 | 2,3240 | 2,3240 | 97.045 |
26 feb 2024 | 2,1900 | 2,2640 | 2,2100 | 2,2580 | 2,2580 | 154.798 |
23 feb 2024 | 2,1920 | 2,1960 | 2,1800 | 2,1920 | 2,1920 | 18.170 |
22 feb 2024 | 2,1900 | 2,2060 | 2,1900 | 2,1960 | 2,1960 | 60.082 |
21 feb 2024 | 2,1570 | 2,1800 | 2,1700 | 2,1740 | 2,1740 | 58.073 |
20 feb 2024 | 2,2010 | 2,1880 | 2,1500 | 2,1500 | 2,1500 | 100.560 |
19 feb 2024 | 2,1040 | 2,2100 | 2,1760 | 2,2000 | 2,2000 | 93.193 |
19 feb 2024 | 0.03 Dividendo |
16 feb 2024 | 2,2720 | 2,2700 | 2,2200 | 2,2280 | 2,1980 | 164.109 |
15 feb 2024 | 2,2600 | 2,2760 | 2,2540 | 2,2580 | 2,2276 | 154.838 |
14 feb 2024 | 2,2270 | 2,2620 | 2,2380 | 2,2500 | 2,2197 | 16.094 |
13 feb 2024 | 2,2720 | 2,2640 | 2,2220 | 2,2260 | 2,1960 | 97.668 |
12 feb 2024 | 2,2660 | 2,2800 | 2,2540 | 2,2740 | 2,2434 | 79.256 |
09 feb 2024 | 2,2370 | 2,2680 | 2,2280 | 2,2460 | 2,2158 | 90.619 |
08 feb 2024 | 2,2230 | 2,2480 | 2,2100 | 2,2267 | 2,1967 | 120.645 |
07 feb 2024 | 2,1940 | 2,2860 | 2,2020 | 2,2060 | 2,1763 | 63.272 |
06 feb 2024 | 2,2440 | 2,2320 | 2,1820 | 2,1900 | 2,1605 | 143.748 |
05 feb 2024 | 2,2460 | 2,2600 | 2,2300 | 2,2460 | 2,2158 | 97.565 |
02 feb 2024 | 2,2620 | 2,2860 | 2,2220 | 2,2300 | 2,2000 | 178.532 |
01 feb 2024 | 2,2190 | 2,3420 | 2,2400 | 2,2700 | 2,2394 | 360.968 |
31 gen 2024 | 2,2190 | 2,2440 | 2,2060 | 2,2080 | 2,1783 | 156.039 |
30 gen 2024 | 2,1960 | 2,2200 | 2,1680 | 2,1982 | 2,1686 | 105.514 |
29 gen 2024 | 2,1600 | 2,1920 | 2,1420 | 2,1880 | 2,1585 | 137.980 |
26 gen 2024 | 2,1430 | 2,1740 | 2,1220 | 2,1740 | 2,1447 | 140.512 |
25 gen 2024 | 2,1310 | 2,1500 | 2,1340 | 2,1480 | 2,1191 | 128.343 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 2,0570 | 2,0800 | 2,0600 | 2,0740 | 2,0461 | 24.615 |
19 gen 2024 | 2,0590 | 2,0680 | 2,0280 | 2,0391 | 2,0116 | 54.381 |
18 gen 2024 | 2,0430 | 2,0760 | 2,0460 | 2,0580 | 2,0303 | 47.781 |
17 gen 2024 | 2,1250 | 2,1040 | 2,0300 | 2,0480 | 2,0204 | 167.738 |
16 gen 2024 | 2,1660 | 2,1360 | 2,1080 | 2,1360 | 2,1072 | 46.102 |
15 gen 2024 | 2,1600 | 2,1780 | 2,1400 | 2,1540 | 2,1250 | 20.409 |
12 gen 2024 | 2,1270 | 2,1520 | 2,1320 | 2,1440 | 2,1151 | 50.978 |
11 gen 2024 | 2,1660 | 2,1700 | 2,1240 | 2,1450 | 2,1161 | 15.829 |
10 gen 2024 | 2,1640 | 2,1720 | 2,1480 | 2,1600 | 2,1309 | 29.668 |
09 gen 2024 | 2,1430 | 2,1720 | 2,1240 | 2,1296 | 2,1009 | 64.123 |
08 gen 2024 | 2,1410 | 2,1620 | 2,1100 | 2,1261 | 2,0975 | 157.570 |
05 gen 2024 | 2,1410 | 2,1400 | 2,1040 | 2,1179 | 2,0894 | 137.381 |
04 gen 2024 | 2,2110 | 2,2040 | 2,1340 | 2,1500 | 2,1211 | 138.519 |
03 gen 2024 | 2,2540 | 2,2500 | 2,1760 | 2,1860 | 2,1566 | 241.767 |
02 gen 2024 | 2,2760 | 2,2980 | 2,2460 | 2,2651 | 2,2346 | 44.450 |
29 dic 2023 | 2,2720 | 2,3000 | 2,2700 | 2,2720 | 2,2414 | 97.178 |
28 dic 2023 | 2,2780 | 2,2880 | 2,2600 | 2,2660 | 2,2355 | 91.374 |
27 dic 2023 | 2,2500 | 2,2820 | 2,2560 | 2,2740 | 2,2434 | 104.313 |
22 dic 2023 | 2,2540 | 2,2640 | 2,2320 | 2,2420 | 2,2118 | 78.339 |
21 dic 2023 | 2,2500 | 2,2600 | 2,2360 | 2,2600 | 2,2296 | 113.588 |
20 dic 2023 | 2,2190 | 2,2660 | 2,2320 | 2,2660 | 2,2355 | 119.777 |
19 dic 2023 | 2,2500 | 2,2480 | 2,1940 | 2,2260 | 2,1960 | 114.357 |
18 dic 2023 | 2,2310 | 2,2480 | 2,2000 | 2,2420 | 2,2118 | 124.763 |
15 dic 2023 | 2,1290 | 2,2880 | 2,1720 | 2,2420 | 2,2118 | 284.458 |
14 dic 2023 | 2,0240 | 2,1700 | 2,0520 | 2,1480 | 2,1191 | 212.581 |
13 dic 2023 | 2,0570 | 2,0700 | 2,0120 | 2,0220 | 1,9948 | 71.631 |
12 dic 2023 | 2,0590 | 2,0700 | 2,0540 | 2,0540 | 2,0263 | 26.466 |
11 dic 2023 | 2,0730 | 2,0860 | 2,0460 | 2,0500 | 2,0224 | 74.542 |
08 dic 2023 | 2,0610 | 2,0840 | 2,0700 | 2,0840 | 2,0559 | 33.550 |
07 dic 2023 | 2,1000 | 2,1000 | 2,0540 | 2,0580 | 2,0303 | 68.275 |
06 dic 2023 | 2,1080 | 2,1140 | 2,0320 | 2,1040 | 2,0757 | 371.132 |
05 dic 2023 | 2,0710 | 2,1220 | 2,0560 | 2,1220 | 2,0934 | 203.875 |
04 dic 2023 | 2,0435 | 2,1140 | 2,0580 | 2,0800 | 2,0520 | 172.278 |
01 dic 2023 | 1,9810 | 2,0600 | 1,9950 | 2,0500 | 2,0224 | 174.489 |
*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...