Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 1.500 |
02 mag 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
30 apr 2024 | 2,5650 | 2,5650 | 2,5650 | 2,5650 | 2,5650 | - |
29 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
26 apr 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
25 apr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
24 apr 2024 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | 2,5250 | - |
23 apr 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
22 apr 2024 | 2,4950 | 2,4950 | 2,4950 | 2,4950 | 2,4950 | - |
19 apr 2024 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | 2,4750 | - |
18 apr 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
17 apr 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
16 apr 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | - |
15 apr 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
12 apr 2024 | 2,7850 | 2,7850 | 2,7850 | 2,7850 | 2,7850 | - |
11 apr 2024 | 2,7250 | 2,7250 | 2,7250 | 2,7250 | 2,7250 | - |
10 apr 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
09 apr 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
08 apr 2024 | 2,7050 | 2,7050 | 2,7050 | 2,7050 | 2,7050 | - |
05 apr 2024 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | - |
04 apr 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | - |
03 apr 2024 | 2,5750 | 2,5750 | 2,5750 | 2,5750 | 2,5750 | - |
02 apr 2024 | 2,6050 | 2,6050 | 2,6050 | 2,6050 | 2,6050 | - |
28 mar 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
27 mar 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
26 mar 2024 | 2,6550 | 2,6550 | 2,6550 | 2,6550 | 2,6550 | - |
25 mar 2024 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | - |
22 mar 2024 | 2,6150 | 2,6150 | 2,6150 | 2,6150 | 2,6150 | - |
21 mar 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
20 mar 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | - |
19 mar 2024 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | 2,4850 | - |
18 mar 2024 | 2,4650 | 2,4650 | 2,4650 | 2,4650 | 2,4650 | - |
15 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
14 mar 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
13 mar 2024 | 2,6150 | 2,6150 | 2,6150 | 2,6150 | 2,6150 | - |
12 mar 2024 | 2,6750 | 2,6750 | 2,6750 | 2,6750 | 2,6750 | - |
11 mar 2024 | 2,6750 | 2,6750 | 2,6750 | 2,6750 | 2,6750 | - |
08 mar 2024 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | 2,6700 | - |
07 mar 2024 | 2,6750 | 2,6750 | 2,6750 | 2,6750 | 2,6750 | - |
06 mar 2024 | 2,6550 | 2,6550 | 2,6550 | 2,6550 | 2,6550 | - |
05 mar 2024 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | 2,5700 | - |
04 mar 2024 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | - |
01 mar 2024 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | - |
01 mar 2024 | 0.187 Dividendo |
29 feb 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,2730 | - |
28 feb 2024 | 2,4450 | 2,4450 | 2,4450 | 2,4450 | 2,2591 | - |
27 feb 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,2453 | - |
26 feb 2024 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | 2,2222 | - |
23 feb 2024 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 2,2499 | - |
22 feb 2024 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 2,2499 | - |
21 feb 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,2360 | - |
20 feb 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,2638 | - |
19 feb 2024 | 2,5050 | 2,5050 | 2,5050 | 2,5050 | 2,3146 | - |
16 feb 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,2822 | - |
15 feb 2024 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | 2,2222 | - |
14 feb 2024 | 2,3650 | 2,3650 | 2,3650 | 2,3650 | 2,1852 | - |
13 feb 2024 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 2,2499 | - |
12 feb 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,2453 | - |
09 feb 2024 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 2,2499 | - |
08 feb 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,2730 | - |
07 feb 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,2822 | - |
06 feb 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,2730 | - |
05 feb 2024 | 2,5050 | 2,5050 | 2,5050 | 2,5050 | 2,3146 | - |
02 feb 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,3839 | - |
01 feb 2024 | 2,5450 | 2,5450 | 2,5450 | 2,5450 | 2,3515 | - |
31 gen 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,3562 | - |
30 gen 2024 | 2,6050 | 2,6050 | 2,6050 | 2,6050 | 2,4070 | - |
29 gen 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,4208 | - |
26 gen 2024 | 2,6250 | 2,6250 | 2,6250 | 2,6250 | 2,4255 | - |
25 gen 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,4116 | - |
24 gen 2024 | 2,6150 | 2,6150 | 2,6150 | 2,6150 | 2,4162 | - |
23 gen 2024 | 2,5950 | 2,5950 | 2,5950 | 2,5950 | 2,3977 | - |
22 gen 2024 | 2,6350 | 2,6350 | 2,6350 | 2,6350 | 2,4347 | - |
19 gen 2024 | 2,7150 | 2,7150 | 2,7150 | 2,7150 | 2,5086 | - |
18 gen 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,3931 | - |
17 gen 2024 | 2,6050 | 2,6050 | 2,6050 | 2,6050 | 2,4070 | - |
16 gen 2024 | 2,6350 | 2,6350 | 2,6350 | 2,6350 | 2,4347 | - |
15 gen 2024 | 2,6750 | 2,6750 | 2,6750 | 2,6750 | 2,4717 | - |
12 gen 2024 | 2,6750 | 2,6750 | 2,6750 | 2,6750 | 2,4717 | - |
11 gen 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,4948 | - |
10 gen 2024 | 2,6950 | 2,6950 | 2,6950 | 2,6950 | 2,4901 | - |
09 gen 2024 | 2,7250 | 2,7250 | 2,7250 | 2,7250 | 2,5179 | - |
08 gen 2024 | 2,8050 | 2,8050 | 2,8050 | 2,8050 | 2,5918 | - |
05 gen 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,5872 | - |
04 gen 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,5317 | - |
03 gen 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,5687 | - |
02 gen 2024 | 2,8900 | 2,8900 | 2,8900 | 2,8900 | 2,6703 | - |
29 dic 2023 | 2,8250 | 2,8400 | 2,8250 | 2,8400 | 2,6241 | - |
28 dic 2023 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,6334 | - |
27 dic 2023 | 2,7950 | 2,7950 | 2,7950 | 2,7950 | 2,5825 | - |
22 dic 2023 | 2,7650 | 2,7650 | 2,7650 | 2,7650 | 2,5548 | - |
21 dic 2023 | 2,8100 | 2,8100 | 2,8100 | 2,8100 | 2,5964 | - |
20 dic 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,6611 | - |
19 dic 2023 | 2,8450 | 2,8450 | 2,8450 | 2,8450 | 2,6287 | - |
18 dic 2023 | 2,7950 | 2,7950 | 2,7950 | 2,7950 | 2,5825 | - |
15 dic 2023 | 2,7450 | 2,7450 | 2,7450 | 2,7450 | 2,5363 | - |
14 dic 2023 | 2,6350 | 2,6350 | 2,6350 | 2,6350 | 2,4347 | - |
13 dic 2023 | 2,5750 | 2,5750 | 2,5750 | 2,5750 | 2,3793 | - |
12 dic 2023 | 2,5650 | 2,5650 | 2,5650 | 2,5650 | 2,3700 | - |
11 dic 2023 | 2,6050 | 2,6050 | 2,6050 | 2,6050 | 2,4070 | - |
*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...