Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 2,3775 | 2,3851 | 2,3400 | 2,3851 | 2,3851 | 1.548 |
18 apr 2024 | 2,4500 | 2,4150 | 2,3700 | 2,3800 | 2,3800 | 785 |
17 apr 2024 | 2,4100 | 2,4150 | 2,3799 | 2,3799 | 2,3799 | 1.227 |
16 apr 2024 | 2,4550 | 2,4500 | 2,4109 | 2,4300 | 2,4300 | 12.112 |
15 apr 2024 | 2,5475 | 2,5650 | 2,4548 | 2,4548 | 2,4548 | 23.049 |
15 apr 2024 | 0.15 Dividendo |
12 apr 2024 | 2,6500 | 2,6950 | 2,6500 | 2,6550 | 2,5050 | 2.289 |
11 apr 2024 | 2,6550 | 2,6600 | 2,6449 | 2,6500 | 2,5003 | 3.103 |
10 apr 2024 | 2,6750 | 2,6750 | 2,6400 | 2,6750 | 2,5239 | 901 |
09 apr 2024 | 2,6750 | 2,6750 | 2,6500 | 2,6600 | 2,5097 | 6.623 |
08 apr 2024 | 2,6800 | 2,6800 | 2,6450 | 2,6600 | 2,5097 | 7.616 |
05 apr 2024 | 2,6800 | 2,6750 | 2,6600 | 2,6603 | 2,5100 | 32 |
04 apr 2024 | 2,6450 | 2,6900 | 2,6500 | 2,6797 | 2,5283 | 2.265 |
03 apr 2024 | 2,5925 | 2,6602 | 2,5750 | 2,6602 | 2,5099 | 719 |
02 apr 2024 | 2,5775 | 2,6100 | 2,5850 | 2,5953 | 2,4486 | 786 |
28 mar 2024 | 2,6000 | 2,6150 | 2,5600 | 2,5963 | 2,4496 | 1.281 |
27 mar 2024 | 2,6300 | 2,6300 | 2,5651 | 2,5999 | 2,4530 | 3.302 |
26 mar 2024 | 2,5875 | 2,6350 | 2,5700 | 2,5751 | 2,4296 | 1.833 |
25 mar 2024 | 2,5475 | 2,5950 | 2,5500 | 2,5785 | 2,4328 | 2.351 |
22 mar 2024 | 2,5175 | 2,5600 | 2,4950 | 2,5597 | 2,4151 | 15.354 |
21 mar 2024 | 2,4600 | 2,4899 | 2,4250 | 2,4899 | 2,3492 | 1.995 |
20 mar 2024 | 2,3725 | 2,4549 | 2,3850 | 2,4337 | 2,2962 | 827 |
19 mar 2024 | 2,3475 | 2,3902 | 2,3550 | 2,3902 | 2,2552 | 342 |
18 mar 2024 | 2,3525 | 2,3600 | 2,3400 | 2,3549 | 2,2218 | 2.016 |
15 mar 2024 | 2,3325 | 2,3500 | 2,3350 | 2,3450 | 2,2125 | 1.724 |
14 mar 2024 | 2,3525 | 2,3550 | 2,3300 | 2,3347 | 2,2028 | 15.737 |
13 mar 2024 | 2,3625 | 2,3650 | 2,3399 | 2,3399 | 2,2077 | 6.407 |
12 mar 2024 | 2,3375 | 2,3700 | 2,3550 | 2,3700 | 2,2361 | 3 |
11 mar 2024 | 2,3575 | 2,3850 | 2,3299 | 2,3299 | 2,1982 | 531 |
08 mar 2024 | 2,4100 | 2,4200 | 2,3600 | 2,3750 | 2,2408 | 7.132 |
07 mar 2024 | 2,3575 | 2,3999 | 2,3800 | 2,3999 | 2,2643 | 970 |
06 mar 2024 | 2,3775 | 2,3950 | 2,3550 | 2,3638 | 2,2303 | 17.346 |
05 mar 2024 | 2,3775 | 2,3800 | 2,3350 | 2,3751 | 2,2409 | 934 |
04 mar 2024 | 2,4000 | 2,4400 | 2,3600 | 2,3601 | 2,2268 | 1.897 |
01 mar 2024 | 2,4000 | 2,4400 | 2,3999 | 2,3999 | 2,2643 | 1.851 |
29 feb 2024 | 2,3625 | 2,4250 | 2,3800 | 2,4250 | 2,2880 | 298 |
28 feb 2024 | 2,3875 | 2,3950 | 2,3600 | 2,3600 | 2,2267 | 506 |
27 feb 2024 | 2,3175 | 2,3700 | 2,3250 | 2,3700 | 2,2361 | 3.943 |
26 feb 2024 | 2,3525 | 2,3400 | 2,3200 | 2,3200 | 2,1889 | 54 |
23 feb 2024 | 2,4250 | 2,4100 | 2,3350 | 2,3500 | 2,2172 | 11.461 |
22 feb 2024 | 2,4200 | 2,4600 | 2,3950 | 2,4250 | 2,2880 | 3.060 |
21 feb 2024 | 2,4650 | 2,4650 | 2,4350 | 2,4350 | 2,2974 | 837 |
20 feb 2024 | 2,4700 | 2,4750 | 2,4450 | 2,4450 | 2,3069 | 573 |
19 feb 2024 | 2,4300 | 2,4550 | 2,3900 | 2,4550 | 2,3163 | 559 |
16 feb 2024 | 2,3925 | 2,4300 | 2,4199 | 2,4199 | 2,2832 | 86 |
15 feb 2024 | 2,3625 | 2,4300 | 2,3700 | 2,4300 | 2,2927 | 364 |
14 feb 2024 | 2,3275 | 2,3650 | 2,3250 | 2,3650 | 2,2314 | 452 |
13 feb 2024 | 2,3275 | 2,3700 | 2,3200 | 2,3200 | 2,1889 | 18 |
12 feb 2024 | 2,3225 | 2,3350 | 2,3200 | 2,3350 | 2,2031 | 8 |
09 feb 2024 | 2,3225 | 2,3400 | 2,3199 | 2,3199 | 2,1888 | 57 |
08 feb 2024 | 2,3525 | 2,3550 | 2,3300 | 2,3300 | 2,1984 | 440 |
07 feb 2024 | 2,3675 | 2,3850 | 2,3400 | 2,3400 | 2,2078 | 411 |
06 feb 2024 | 2,3475 | 2,3700 | 2,3700 | 2,3700 | 2,2361 | 53 |
05 feb 2024 | 2,3575 | 2,3700 | 2,3650 | 2,3650 | 2,2314 | 4.960 |
02 feb 2024 | 2,3625 | 2,3850 | 2,3600 | 2,3600 | 2,2267 | 88 |
01 feb 2024 | 2,3875 | 2,4150 | 2,3400 | 2,3550 | 2,2219 | 86 |
31 gen 2024 | 2,4000 | 2,4200 | 2,4000 | 2,4000 | 2,2644 | 5.374 |
30 gen 2024 | 2,4050 | 2,4400 | 2,4400 | 2,4400 | 2,3021 | - |
29 gen 2024 | 2,4200 | 2,4450 | 2,4250 | 2,4250 | 2,2880 | 776 |
26 gen 2024 | 2,4000 | 2,4401 | 2,4000 | 2,4299 | 2,2926 | 1.684 |
25 gen 2024 | 2,4500 | 2,4400 | 2,4100 | 2,4251 | 2,2881 | 124 |
24 gen 2024 | - | - | - | - | - | - |
23 gen 2024 | - | - | - | - | - | - |
22 gen 2024 | 2,4250 | 2,4450 | 2,4000 | 2,4401 | 2,3023 | 745 |
19 gen 2024 | 2,4500 | 2,4250 | 2,4050 | 2,4150 | 2,2786 | 5.484 |
18 gen 2024 | 2,4500 | 2,4700 | 2,4250 | 2,4250 | 2,2880 | 8.245 |
17 gen 2024 | 2,4500 | 2,4501 | 2,4300 | 2,4501 | 2,3117 | 2.583 |
16 gen 2024 | 2,4900 | 2,4900 | 2,4450 | 2,4614 | 2,3223 | 1.543 |
15 gen 2024 | 2,5025 | 2,5050 | 2,4700 | 2,4910 | 2,3503 | 8.955 |
12 gen 2024 | 2,4500 | 2,4850 | 2,4300 | 2,4751 | 2,3353 | 6.111 |
11 gen 2024 | 2,4400 | 2,4600 | 2,4250 | 2,4301 | 2,2928 | 5.622 |
10 gen 2024 | 2,4250 | 2,4400 | 2,4000 | 2,4172 | 2,2807 | 4.546 |
09 gen 2024 | 2,4400 | 2,4400 | 2,4200 | 2,4351 | 2,2976 | 522 |
08 gen 2024 | 2,4400 | 2,4401 | 2,4200 | 2,4274 | 2,2902 | 880 |
05 gen 2024 | 2,4100 | 2,4400 | 2,3800 | 2,4249 | 2,2879 | 9.737 |
04 gen 2024 | 2,4000 | 2,4201 | 2,4000 | 2,4113 | 2,2751 | 5.719 |
03 gen 2024 | 2,4150 | 2,4250 | 2,3800 | 2,3800 | 2,2455 | 1.661 |
02 gen 2024 | 2,3875 | 2,4300 | 2,3800 | 2,4300 | 2,2927 | 3.835 |
29 dic 2023 | 2,4000 | 2,4200 | 2,3799 | 2,3799 | 2,2454 | 1.558 |
28 dic 2023 | 2,4150 | 2,4150 | 2,4000 | 2,4150 | 2,2786 | 4.664 |
27 dic 2023 | 2,3525 | 2,4150 | 2,3600 | 2,3799 | 2,2454 | 14.637 |
22 dic 2023 | 2,3675 | 2,3900 | 2,3500 | 2,3599 | 2,2265 | 1.871 |
21 dic 2023 | 2,3475 | 2,3800 | 2,3649 | 2,3649 | 2,2313 | 57 |
20 dic 2023 | 2,3375 | 2,3950 | 2,3400 | 2,3751 | 2,2409 | 5.499 |
19 dic 2023 | 2,3275 | 2,3500 | 2,3100 | 2,3363 | 2,2043 | 10.540 |
18 dic 2023 | 2,3775 | 2,3900 | 2,3299 | 2,3299 | 2,1982 | 1.490 |
15 dic 2023 | 2,4400 | 2,4450 | 2,4100 | 2,4150 | 2,2786 | 1.103 |
14 dic 2023 | 2,4000 | 2,4305 | 2,4200 | 2,4305 | 2,2932 | 6.172 |
13 dic 2023 | 2,4200 | 2,4250 | 2,4000 | 2,4050 | 2,2691 | 8.662 |
12 dic 2023 | 2,4500 | 2,4500 | 2,4150 | 2,4251 | 2,2881 | 4.717 |
11 dic 2023 | 2,4050 | 2,4600 | 2,4150 | 2,4467 | 2,3085 | 1.869 |
08 dic 2023 | 2,3475 | 2,3950 | 2,3700 | 2,3726 | 2,2386 | 2.804 |
07 dic 2023 | 2,3475 | 2,4000 | 2,3500 | 2,3771 | 2,2428 | 6.054 |
06 dic 2023 | 2,3775 | 2,3950 | 2,3800 | 2,3800 | 2,2455 | 743 |
05 dic 2023 | 2,4100 | 2,4100 | 2,3751 | 2,3751 | 2,2409 | 2.359 |
04 dic 2023 | 2,4200 | 2,4450 | 2,4100 | 2,4101 | 2,2740 | 2.394 |
01 dic 2023 | 2,4500 | 2,4500 | 2,4050 | 2,4351 | 2,2976 | 968 |
30 nov 2023 | 2,4400 | 2,4650 | 2,4098 | 2,4098 | 2,2736 | 1.348 |
29 nov 2023 | 2,4250 | 2,4650 | 2,4200 | 2,4351 | 2,2976 | 899 |
28 nov 2023 | 2,4500 | 2,4500 | 2,4150 | 2,4201 | 2,2834 | 3.526 |
*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...