Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
19 apr 2024 | 2,3790 | 2,3790 | 2,3790 | 2,3790 | 2,3790 | 100 |
18 apr 2024 | 2,4235 | 2,4235 | 2,4235 | 2,4235 | 2,4235 | - |
17 apr 2024 | 2,4115 | 2,4115 | 2,4115 | 2,4115 | 2,4115 | - |
16 apr 2024 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | - |
15 apr 2024 | 2,4630 | 2,4630 | 2,4630 | 2,4630 | 2,4630 | - |
12 apr 2024 | 2,4825 | 2,4825 | 2,4825 | 2,4825 | 2,4825 | - |
11 apr 2024 | 2,5050 | 2,5050 | 2,5050 | 2,5050 | 2,5050 | - |
10 apr 2024 | 2,6090 | 2,6090 | 2,6090 | 2,6090 | 2,6090 | - |
09 apr 2024 | 2,5590 | 2,5590 | 2,5590 | 2,5590 | 2,5590 | - |
08 apr 2024 | 2,5590 | 2,5590 | 2,5590 | 2,5590 | 2,5590 | - |
05 apr 2024 | 2,5535 | 2,5535 | 2,5535 | 2,5535 | 2,5535 | - |
04 apr 2024 | 2,5550 | 2,5550 | 2,5550 | 2,5550 | 2,5550 | - |
03 apr 2024 | 2,5005 | 2,5005 | 2,5005 | 2,5005 | 2,5005 | - |
02 apr 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
28 mar 2024 | 2,6625 | 2,6625 | 2,6625 | 2,6625 | 2,6625 | - |
27 mar 2024 | 2,5995 | 2,5995 | 2,5995 | 2,5995 | 2,5995 | - |
26 mar 2024 | 2,6085 | 2,8170 | 2,6085 | 2,8170 | 2,8170 | 100 |
25 mar 2024 | 2,8555 | 2,8555 | 2,8555 | 2,8555 | 2,8555 | 200 |
22 mar 2024 | 2,6095 | 2,6095 | 2,6095 | 2,6095 | 2,6095 | - |
21 mar 2024 | 2,6080 | 2,6080 | 2,6080 | 2,6080 | 2,6080 | - |
20 mar 2024 | 2,5555 | 2,5555 | 2,5555 | 2,5555 | 2,5555 | - |
19 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
18 mar 2024 | 2,5345 | 2,5345 | 2,5345 | 2,5345 | 2,5345 | - |
15 mar 2024 | 2,5505 | 2,5505 | 2,5505 | 2,5505 | 2,5505 | - |
14 mar 2024 | 2,5315 | 2,5315 | 2,5315 | 2,5315 | 2,5315 | - |
13 mar 2024 | 2,5740 | 2,5740 | 2,5740 | 2,5740 | 2,5740 | - |
12 mar 2024 | 2,5915 | 2,5915 | 2,5915 | 2,5915 | 2,5915 | - |
11 mar 2024 | 2,5665 | 2,5665 | 2,5665 | 2,5665 | 2,5665 | - |
08 mar 2024 | 2,6085 | 2,6085 | 2,6085 | 2,6085 | 2,6085 | - |
07 mar 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
06 mar 2024 | 2,5105 | 2,5105 | 2,5105 | 2,5105 | 2,5105 | - |
05 mar 2024 | 2,4590 | 2,4590 | 2,4590 | 2,4590 | 2,4590 | - |
04 mar 2024 | 2,5160 | 2,5160 | 2,5160 | 2,5160 | 2,5160 | - |
01 mar 2024 | 2,4780 | 2,4780 | 2,4780 | 2,4780 | 2,4780 | - |
29 feb 2024 | 2,5040 | 2,5040 | 2,4255 | 2,4255 | 2,4255 | 2.000 |
28 feb 2024 | 2,5040 | 2,5040 | 2,5040 | 2,5040 | 2,5040 | - |
27 feb 2024 | 2,4895 | 2,4895 | 2,4895 | 2,4895 | 2,4895 | - |
26 feb 2024 | 2,5035 | 2,5035 | 2,5035 | 2,5035 | 2,5035 | - |
23 feb 2024 | 2,5290 | 2,5290 | 2,5290 | 2,5290 | 2,5290 | - |
22 feb 2024 | 2,5265 | 2,7320 | 2,5265 | 2,7320 | 2,7320 | 2.000 |
21 feb 2024 | 2,5640 | 2,5640 | 2,5640 | 2,5640 | 2,5640 | - |
20 feb 2024 | 2,5740 | 2,5740 | 2,5740 | 2,5740 | 2,5740 | - |
19 feb 2024 | 2,5265 | 2,5265 | 2,5265 | 2,5265 | 2,5265 | - |
16 feb 2024 | 2,6570 | 2,6570 | 2,6570 | 2,6570 | 2,6570 | - |
15 feb 2024 | 2,6590 | 2,6590 | 2,6590 | 2,6590 | 2,6590 | - |
14 feb 2024 | 2,5810 | 2,5810 | 2,5810 | 2,5810 | 2,5810 | - |
13 feb 2024 | 2,6480 | 2,6480 | 2,6480 | 2,6480 | 2,6480 | - |
12 feb 2024 | 2,6310 | 2,6310 | 2,6310 | 2,6310 | 2,6310 | - |
09 feb 2024 | 2,6325 | 2,6325 | 2,6325 | 2,6325 | 2,6325 | - |
08 feb 2024 | 2,6395 | 2,6395 | 2,6395 | 2,6395 | 2,6395 | - |
07 feb 2024 | 2,6420 | 2,6420 | 2,6420 | 2,6420 | 2,6420 | - |
06 feb 2024 | 2,5830 | 2,5830 | 2,5830 | 2,5830 | 2,5830 | - |
05 feb 2024 | 2,6260 | 2,6260 | 2,6260 | 2,6260 | 2,6260 | - |
02 feb 2024 | 2,7200 | 2,7225 | 2,7200 | 2,7225 | 2,7225 | 523 |
01 feb 2024 | 2,6415 | 2,6415 | 2,6415 | 2,6415 | 2,6415 | - |
31 gen 2024 | 2,7095 | 2,7095 | 2,7095 | 2,7095 | 2,7095 | - |
30 gen 2024 | 2,6505 | 2,6505 | 2,6505 | 2,6505 | 2,6505 | - |
29 gen 2024 | 2,6040 | 2,6040 | 2,6040 | 2,6040 | 2,6040 | - |
26 gen 2024 | 2,5685 | 2,5685 | 2,5685 | 2,5685 | 2,5685 | - |
25 gen 2024 | 2,5595 | 2,5595 | 2,5595 | 2,5595 | 2,5595 | - |
24 gen 2024 | 2,5820 | 2,5820 | 2,5820 | 2,5820 | 2,5820 | - |
23 gen 2024 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | 2,5350 | - |
22 gen 2024 | 2,5640 | 2,5640 | 2,5640 | 2,5640 | 2,5640 | - |
19 gen 2024 | 2,5210 | 2,5210 | 2,5210 | 2,5210 | 2,5210 | - |
18 gen 2024 | 2,4885 | 2,7090 | 2,4885 | 2,7090 | 2,7090 | 30 |
17 gen 2024 | 2,5740 | 2,5740 | 2,5740 | 2,5740 | 2,5740 | - |
16 gen 2024 | 2,6525 | 2,6525 | 2,6525 | 2,6525 | 2,6525 | - |
15 gen 2024 | 2,7165 | 2,7165 | 2,7100 | 2,7100 | 2,7100 | 800 |
12 gen 2024 | 2,7445 | 2,7445 | 2,7445 | 2,7445 | 2,7445 | - |
11 gen 2024 | 2,7195 | 2,7195 | 2,7195 | 2,7195 | 2,7195 | - |
10 gen 2024 | 2,7050 | 2,7050 | 2,7050 | 2,7050 | 2,7050 | - |
09 gen 2024 | 2,6675 | 2,6675 | 2,6675 | 2,6675 | 2,6675 | - |
08 gen 2024 | 2,6455 | 2,6455 | 2,6455 | 2,6455 | 2,6455 | - |
05 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | - |
04 gen 2024 | 2,6670 | 2,6670 | 2,6670 | 2,6670 | 2,6670 | - |
03 gen 2024 | 2,6905 | 2,6905 | 2,6905 | 2,6905 | 2,6905 | - |
02 gen 2024 | 2,7395 | 2,7395 | 2,7395 | 2,7395 | 2,7395 | - |
29 dic 2023 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
28 dic 2023 | 2,7590 | 2,7590 | 2,7590 | 2,7590 | 2,7590 | - |
28 dic 2023 | 0.125 Dividendo |
27 dic 2023 | 2,8205 | 2,8205 | 2,8205 | 2,8205 | 2,6955 | - |
22 dic 2023 | 2,7660 | 2,7660 | 2,7660 | 2,7660 | 2,6434 | - |
21 dic 2023 | 2,7405 | 2,7485 | 2,7405 | 2,7485 | 2,6267 | 100 |
20 dic 2023 | 2,7460 | 2,7460 | 2,7460 | 2,7460 | 2,6243 | - |
19 dic 2023 | 2,6710 | 2,6710 | 2,6710 | 2,6710 | 2,5526 | - |
18 dic 2023 | 2,8000 | 2,8995 | 2,8000 | 2,8995 | 2,7710 | 100 |
15 dic 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,6759 | - |
14 dic 2023 | 2,7480 | 2,7480 | 2,7480 | 2,7480 | 2,6262 | - |
13 dic 2023 | 2,5470 | 2,5470 | 2,5470 | 2,5470 | 2,4341 | - |
12 dic 2023 | 2,5490 | 2,5490 | 2,5490 | 2,5490 | 2,4360 | - |
11 dic 2023 | 2,5320 | 2,5320 | 2,5320 | 2,5320 | 2,4198 | - |
08 dic 2023 | 2,5430 | 2,5430 | 2,5425 | 2,5425 | 2,4298 | 500 |
07 dic 2023 | 2,5150 | 2,5150 | 2,5150 | 2,5150 | 2,4035 | - |
06 dic 2023 | 2,5125 | 2,5125 | 2,5125 | 2,5125 | 2,4012 | - |
05 dic 2023 | 2,4275 | 2,4275 | 2,4275 | 2,4275 | 2,3199 | - |
04 dic 2023 | 2,4640 | 2,4640 | 2,4640 | 2,4640 | 2,3548 | - |
01 dic 2023 | 2,3760 | 2,3760 | 2,3760 | 2,3760 | 2,2707 | - |
30 nov 2023 | 2,3765 | 2,3765 | 2,3765 | 2,3765 | 2,2712 | - |
29 nov 2023 | 2,3565 | 2,3565 | 2,3565 | 2,3565 | 2,2521 | - |
28 nov 2023 | 2,3365 | 2,3365 | 2,3365 | 2,3365 | 2,2329 | - |
*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...