Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 apr 2024 | 2,6200 | 2,6300 | 2,6000 | 2,6000 | 2,6000 | 9.742.000 |
25 apr 2024 | 2,6600 | 2,6600 | 2,6000 | 2,6200 | 2,6200 | 14.537.900 |
24 apr 2024 | 2,6400 | 2,6600 | 2,6300 | 2,6500 | 2,6500 | 6.194.600 |
23 apr 2024 | 2,6200 | 2,6700 | 2,6100 | 2,6200 | 2,6200 | 12.994.400 |
22 apr 2024 | 2,5900 | 2,6400 | 2,5900 | 2,6100 | 2,6100 | 7.718.700 |
19 apr 2024 | 2,6200 | 2,6500 | 2,5800 | 2,5800 | 2,5800 | 9.979.200 |
18 apr 2024 | 2,6100 | 2,6400 | 2,5900 | 2,6200 | 2,6200 | 7.821.300 |
17 apr 2024 | 2,6000 | 2,6300 | 2,6000 | 2,6100 | 2,6100 | 6.252.800 |
16 apr 2024 | 2,6100 | 2,6300 | 2,5800 | 2,6000 | 2,6000 | 11.958.900 |
15 apr 2024 | 2,6300 | 2,6400 | 2,6000 | 2,6200 | 2,6200 | 11.567.500 |
12 apr 2024 | 2,6900 | 2,7000 | 2,6500 | 2,6500 | 2,6500 | 12.211.900 |
09 apr 2024 | 2,6900 | 2,7200 | 2,6800 | 2,6800 | 2,6800 | 3.832.300 |
08 apr 2024 | 2,7100 | 2,7200 | 2,6900 | 2,7000 | 2,7000 | 6.301.800 |
05 apr 2024 | 2,7100 | 2,7200 | 2,6900 | 2,7100 | 2,7100 | 3.562.400 |
04 apr 2024 | 2,7100 | 2,7300 | 2,7100 | 2,7200 | 2,7200 | 3.184.200 |
03 apr 2024 | 2,7100 | 2,7500 | 2,7000 | 2,7100 | 2,7100 | 5.192.500 |
02 apr 2024 | 2,7200 | 2,7300 | 2,7000 | 2,7200 | 2,7200 | 3.338.200 |
01 apr 2024 | 2,7200 | 2,7300 | 2,7000 | 2,7200 | 2,7200 | 5.930.800 |
29 mar 2024 | 2,7300 | 2,7500 | 2,6900 | 2,7200 | 2,7200 | 8.405.500 |
27 mar 2024 | 2,7600 | 2,7600 | 2,7300 | 2,7300 | 2,7300 | 6.091.000 |
26 mar 2024 | 2,7700 | 2,7700 | 2,7500 | 2,7600 | 2,7600 | 3.563.400 |
25 mar 2024 | 2,7800 | 2,7900 | 2,7500 | 2,7800 | 2,7800 | 5.293.000 |
22 mar 2024 | 2,7900 | 2,8100 | 2,7700 | 2,7800 | 2,7800 | 4.615.900 |
21 mar 2024 | 2,7600 | 2,7900 | 2,7400 | 2,7800 | 2,7800 | 5.655.300 |
20 mar 2024 | 2,7700 | 2,7800 | 2,7400 | 2,7500 | 2,7500 | 12.356.400 |
20 mar 2024 | 0.09 Dividendo |
19 mar 2024 | 2,9000 | 2,9000 | 2,8700 | 2,8700 | 2,7800 | 10.147.000 |
18 mar 2024 | 2,9000 | 2,9200 | 2,8900 | 2,9000 | 2,8091 | 7.170.700 |
15 mar 2024 | 2,9000 | 2,9100 | 2,8900 | 2,9000 | 2,8091 | 10.531.100 |
14 mar 2024 | 2,9000 | 2,9200 | 2,8900 | 2,9100 | 2,8187 | 6.863.000 |
13 mar 2024 | 2,9200 | 2,9200 | 2,8900 | 2,9000 | 2,8091 | 4.465.700 |
12 mar 2024 | 2,9000 | 2,9100 | 2,8800 | 2,9100 | 2,8187 | 6.547.600 |
11 mar 2024 | 2,8800 | 2,9300 | 2,8800 | 2,9000 | 2,8091 | 14.603.400 |
08 mar 2024 | 2,8500 | 2,8800 | 2,8300 | 2,8800 | 2,7897 | 8.352.800 |
07 mar 2024 | 2,8400 | 2,8600 | 2,8300 | 2,8500 | 2,7606 | 5.748.300 |
06 mar 2024 | 2,8700 | 2,8900 | 2,8200 | 2,8400 | 2,7509 | 8.700.400 |
05 mar 2024 | 2,8500 | 2,8800 | 2,8100 | 2,8700 | 2,7800 | 9.561.600 |
04 mar 2024 | 2,8000 | 2,8600 | 2,7900 | 2,8500 | 2,7606 | 9.117.400 |
01 mar 2024 | 2,9000 | 2,9000 | 2,7600 | 2,8000 | 2,7122 | 30.991.800 |
29 feb 2024 | 2,8600 | 2,8700 | 2,7900 | 2,8700 | 2,7800 | 19.958.900 |
28 feb 2024 | 2,9200 | 2,9300 | 2,8600 | 2,8700 | 2,7800 | 15.504.800 |
27 feb 2024 | 2,8400 | 2,9400 | 2,8400 | 2,9200 | 2,8284 | 21.019.100 |
26 feb 2024 | 2,8800 | 2,8800 | 2,8300 | 2,8400 | 2,7509 | 15.679.700 |
23 feb 2024 | 2,9000 | 2,9000 | 2,8700 | 2,8900 | 2,7994 | 22.949.600 |
22 feb 2024 | 2,8800 | 2,9000 | 2,8800 | 2,8900 | 2,7994 | 4.870.700 |
21 feb 2024 | 2,8900 | 2,9000 | 2,8700 | 2,8900 | 2,7994 | 8.441.100 |
20 feb 2024 | 2,8600 | 2,9100 | 2,8600 | 2,9000 | 2,8091 | 16.952.200 |
19 feb 2024 | 2,8500 | 2,8800 | 2,8500 | 2,8700 | 2,7800 | 4.836.100 |
16 feb 2024 | 2,8500 | 2,8500 | 2,8400 | 2,8500 | 2,7606 | 2.853.100 |
15 feb 2024 | 2,8500 | 2,8700 | 2,8300 | 2,8500 | 2,7606 | 6.351.000 |
14 feb 2024 | 2,8500 | 2,8600 | 2,8300 | 2,8500 | 2,7606 | 5.486.300 |
13 feb 2024 | 2,8400 | 2,8900 | 2,8400 | 2,8600 | 2,7703 | 11.777.500 |
09 feb 2024 | 2,8100 | 2,8500 | 2,8100 | 2,8400 | 2,7509 | 6.757.800 |
08 feb 2024 | 2,8300 | 2,8400 | 2,7800 | 2,8100 | 2,7219 | 5.980.000 |
07 feb 2024 | 2,7800 | 2,8200 | 2,7800 | 2,8100 | 2,7219 | 6.949.200 |
06 feb 2024 | 2,7800 | 2,8100 | 2,7600 | 2,7900 | 2,7025 | 4.972.200 |
05 feb 2024 | 2,7700 | 2,8400 | 2,7600 | 2,7900 | 2,7025 | 16.301.800 |
02 feb 2024 | 2,7000 | 2,7800 | 2,7000 | 2,7700 | 2,6831 | 16.134.200 |
31 gen 2024 | 2,7200 | 2,7300 | 2,7000 | 2,7000 | 2,6153 | 7.708.900 |
30 gen 2024 | 2,7300 | 2,7400 | 2,7100 | 2,7200 | 2,6347 | 5.207.400 |
29 gen 2024 | 2,7100 | 2,7500 | 2,7000 | 2,7300 | 2,6444 | 7.277.000 |
26 gen 2024 | 2,6900 | 2,7300 | 2,6900 | 2,7100 | 2,6250 | 7.066.500 |
24 gen 2024 | 2,6800 | 2,7000 | 2,6800 | 2,6900 | 2,6056 | 4.802.900 |
23 gen 2024 | 2,7000 | 2,7000 | 2,6700 | 2,6800 | 2,5960 | 3.769.200 |
22 gen 2024 | 2,6700 | 2,7000 | 2,6700 | 2,6900 | 2,6056 | 7.439.800 |
19 gen 2024 | 2,6500 | 2,6800 | 2,6400 | 2,6500 | 2,5669 | 11.205.600 |
18 gen 2024 | 2,6700 | 2,6900 | 2,6300 | 2,6500 | 2,5669 | 11.135.800 |
17 gen 2024 | 2,7000 | 2,7000 | 2,6600 | 2,6600 | 2,5766 | 8.049.800 |
16 gen 2024 | 2,7200 | 2,7300 | 2,6700 | 2,7000 | 2,6153 | 10.625.000 |
15 gen 2024 | 2,7000 | 2,7500 | 2,7000 | 2,7100 | 2,6250 | 8.852.100 |
12 gen 2024 | 2,6800 | 2,7100 | 2,6600 | 2,7000 | 2,6153 | 15.572.700 |
11 gen 2024 | 2,8500 | 2,8500 | 2,6800 | 2,6800 | 2,5960 | 45.185.900 |
10 gen 2024 | 2,8800 | 2,8900 | 2,8400 | 2,8500 | 2,7606 | 7.419.800 |
09 gen 2024 | 2,8800 | 2,9100 | 2,8500 | 2,8800 | 2,7897 | 23.701.500 |
08 gen 2024 | 2,8100 | 2,8800 | 2,8100 | 2,8700 | 2,7800 | 23.528.700 |
05 gen 2024 | 2,7400 | 2,8400 | 2,7200 | 2,8000 | 2,7122 | 28.769.400 |
04 gen 2024 | 2,6800 | 2,7400 | 2,6800 | 2,7400 | 2,6541 | 10.879.200 |
03 gen 2024 | 2,6800 | 2,7100 | 2,6600 | 2,6900 | 2,6056 | 10.423.700 |
02 gen 2024 | 2,6800 | 2,6900 | 2,6500 | 2,6800 | 2,5960 | 3.844.100 |
29 dic 2023 | 2,6900 | 2,7000 | 2,6800 | 2,6900 | 2,6056 | 6.084.800 |
28 dic 2023 | 2,6800 | 2,7000 | 2,6700 | 2,6900 | 2,6056 | 9.309.900 |
27 dic 2023 | 2,6600 | 2,6900 | 2,6500 | 2,6800 | 2,5960 | 6.789.800 |
26 dic 2023 | 2,6600 | 2,6700 | 2,6300 | 2,6600 | 2,5766 | 6.594.000 |
22 dic 2023 | 2,6900 | 2,7000 | 2,6500 | 2,6600 | 2,5766 | 4.965.300 |
21 dic 2023 | 2,7000 | 2,7100 | 2,6700 | 2,6800 | 2,5960 | 6.222.700 |
20 dic 2023 | 2,7200 | 2,7300 | 2,7000 | 2,7100 | 2,6250 | 6.678.800 |
19 dic 2023 | 2,7100 | 2,7100 | 2,6900 | 2,7000 | 2,6153 | 5.053.200 |
18 dic 2023 | 2,7300 | 2,7300 | 2,6800 | 2,7100 | 2,6250 | 15.958.600 |
15 dic 2023 | 2,6900 | 2,7300 | 2,6800 | 2,7300 | 2,6444 | 17.992.400 |
14 dic 2023 | 2,6900 | 2,7100 | 2,6800 | 2,6900 | 2,6056 | 17.435.200 |
13 dic 2023 | 2,6600 | 2,6800 | 2,6400 | 2,6800 | 2,5960 | 4.252.800 |
12 dic 2023 | 2,6400 | 2,6700 | 2,6400 | 2,6600 | 2,5766 | 3.175.500 |
11 dic 2023 | 2,6400 | 2,6500 | 2,6200 | 2,6400 | 2,5572 | 2.764.600 |
08 dic 2023 | 2,6400 | 2,6500 | 2,6200 | 2,6400 | 2,5572 | 4.150.000 |
07 dic 2023 | 2,6700 | 2,6800 | 2,6400 | 2,6400 | 2,5572 | 4.511.900 |
06 dic 2023 | 2,6800 | 2,6900 | 2,6600 | 2,6700 | 2,5863 | 4.580.700 |
05 dic 2023 | 2,6800 | 2,6900 | 2,6600 | 2,6800 | 2,5960 | 6.327.700 |
04 dic 2023 | 2,7000 | 2,7000 | 2,6700 | 2,6900 | 2,6056 | 4.407.200 |
01 dic 2023 | 2,6700 | 2,7000 | 2,6600 | 2,6900 | 2,6056 | 4.996.300 |
30 nov 2023 | 2,6900 | 2,6900 | 2,6500 | 2,6700 | 2,5863 | 13.669.800 |
*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...