Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 2,9000 | 2,9000 | 2,8300 | 2,8500 | 2,8500 | 2.780.000 |
03 mag 2024 | 2,8700 | 2,9000 | 2,8600 | 2,8800 | 2,8800 | 4.222.800 |
02 mag 2024 | 2,8300 | 2,9300 | 2,7800 | 2,8700 | 2,8700 | 9.888.000 |
30 apr 2024 | 2,8100 | 2,8800 | 2,8100 | 2,8300 | 2,8300 | 10.308.400 |
29 apr 2024 | 2,7500 | 2,8200 | 2,7500 | 2,8000 | 2,8000 | 7.856.900 |
26 apr 2024 | 2,7200 | 2,7700 | 2,6900 | 2,7500 | 2,7500 | 8.867.100 |
25 apr 2024 | 2,7800 | 2,7900 | 2,6900 | 2,7200 | 2,7200 | 15.873.600 |
24 apr 2024 | 2,6200 | 2,7500 | 2,6200 | 2,7300 | 2,7300 | 12.341.600 |
23 apr 2024 | 2,6200 | 2,6300 | 2,5800 | 2,6000 | 2,6000 | 5.182.200 |
22 apr 2024 | 2,5700 | 2,6200 | 2,5700 | 2,6200 | 2,6200 | 3.177.000 |
19 apr 2024 | 2,5600 | 2,5900 | 2,5300 | 2,5500 | 2,5500 | 2.877.900 |
18 apr 2024 | 2,6000 | 2,6000 | 2,5200 | 2,5500 | 2,5500 | 5.601.800 |
17 apr 2024 | 2,5100 | 2,6000 | 2,5100 | 2,6000 | 2,6000 | 11.715.400 |
16 apr 2024 | 2,5100 | 2,5200 | 2,4900 | 2,5000 | 2,5000 | 9.146.400 |
15 apr 2024 | 2,5600 | 2,5600 | 2,4900 | 2,5100 | 2,5100 | 11.085.400 |
12 apr 2024 | 2,6200 | 2,6300 | 2,5600 | 2,5700 | 2,5700 | 9.850.000 |
09 apr 2024 | 2,6500 | 2,6700 | 2,6000 | 2,6200 | 2,6200 | 4.535.500 |
08 apr 2024 | 2,6800 | 2,7000 | 2,6300 | 2,6500 | 2,6500 | 3.102.700 |
05 apr 2024 | 2,6100 | 2,7000 | 2,6100 | 2,6800 | 2,6800 | 7.784.400 |
04 apr 2024 | 2,6300 | 2,6600 | 2,5900 | 2,6100 | 2,6100 | 10.438.900 |
03 apr 2024 | 2,6800 | 2,6900 | 2,6300 | 2,6300 | 2,6300 | 6.059.200 |
02 apr 2024 | 2,6600 | 2,6900 | 2,6400 | 2,6700 | 2,6700 | 2.026.300 |
01 apr 2024 | 2,6800 | 2,6900 | 2,6400 | 2,6600 | 2,6600 | 3.814.200 |
29 mar 2024 | 2,7000 | 2,7200 | 2,6600 | 2,6900 | 2,6900 | 5.720.000 |
27 mar 2024 | 2,7800 | 2,7800 | 2,6800 | 2,6900 | 2,6900 | 10.784.000 |
26 mar 2024 | 2,7700 | 2,8100 | 2,7400 | 2,7800 | 2,7800 | 4.795.300 |
25 mar 2024 | 2,8000 | 2,8100 | 2,7600 | 2,8000 | 2,8000 | 4.544.400 |
22 mar 2024 | 2,8100 | 2,8200 | 2,7800 | 2,8200 | 2,8200 | 4.270.900 |
21 mar 2024 | 2,8000 | 2,8200 | 2,7500 | 2,8100 | 2,8100 | 4.191.100 |
21 mar 2024 | 0.05 Dividendo |
20 mar 2024 | 2,8000 | 2,8400 | 2,8000 | 2,8200 | 2,7700 | 3.637.000 |
19 mar 2024 | 2,7700 | 2,8100 | 2,7600 | 2,8100 | 2,7602 | 4.666.600 |
18 mar 2024 | 2,8300 | 2,8300 | 2,7700 | 2,7800 | 2,7307 | 3.641.000 |
15 mar 2024 | 2,8300 | 2,8300 | 2,7900 | 2,8200 | 2,7700 | 8.937.500 |
14 mar 2024 | 2,7900 | 2,8300 | 2,7600 | 2,8300 | 2,7798 | 3.813.200 |
13 mar 2024 | 2,8500 | 2,8500 | 2,7800 | 2,8000 | 2,7504 | 5.312.200 |
12 mar 2024 | 2,7700 | 2,8500 | 2,7300 | 2,8500 | 2,7995 | 5.758.500 |
11 mar 2024 | 2,7400 | 2,7800 | 2,7000 | 2,7500 | 2,7012 | 5.410.000 |
08 mar 2024 | 2,6900 | 2,7400 | 2,6700 | 2,7300 | 2,6816 | 5.570.400 |
07 mar 2024 | 2,6800 | 2,7400 | 2,6800 | 2,6900 | 2,6423 | 3.224.000 |
06 mar 2024 | 2,7000 | 2,7100 | 2,6600 | 2,6800 | 2,6325 | 3.424.600 |
05 mar 2024 | 2,7200 | 2,7200 | 2,6300 | 2,7000 | 2,6521 | 5.918.400 |
04 mar 2024 | 2,7800 | 2,7800 | 2,7000 | 2,7000 | 2,6521 | 2.152.800 |
01 mar 2024 | 2,7900 | 2,8300 | 2,7400 | 2,7500 | 2,7012 | 2.904.200 |
29 feb 2024 | 2,8100 | 2,8500 | 2,7700 | 2,7800 | 2,7307 | 12.547.200 |
28 feb 2024 | 2,8600 | 2,8600 | 2,7900 | 2,8100 | 2,7602 | 6.614.300 |
27 feb 2024 | 2,7200 | 2,8500 | 2,7200 | 2,8500 | 2,7995 | 7.958.900 |
26 feb 2024 | 2,7600 | 2,7900 | 2,6700 | 2,7400 | 2,6914 | 5.095.000 |
23 feb 2024 | 2,7300 | 2,7900 | 2,6700 | 2,7700 | 2,7209 | 8.241.700 |
22 feb 2024 | 2,7700 | 2,7800 | 2,7100 | 2,7600 | 2,7111 | 6.490.400 |
21 feb 2024 | 2,8800 | 2,8800 | 2,7600 | 2,7900 | 2,7405 | 13.084.100 |
20 feb 2024 | 2,7900 | 2,9000 | 2,7600 | 2,8900 | 2,8388 | 10.678.900 |
19 feb 2024 | 2,7900 | 2,8000 | 2,7400 | 2,7900 | 2,7405 | 4.332.400 |
16 feb 2024 | 2,7600 | 2,8100 | 2,7500 | 2,7800 | 2,7307 | 3.930.200 |
15 feb 2024 | 2,7500 | 2,7700 | 2,7400 | 2,7600 | 2,7111 | 4.288.600 |
14 feb 2024 | 2,7600 | 2,7900 | 2,7300 | 2,7700 | 2,7209 | 2.871.900 |
13 feb 2024 | 2,7500 | 2,8000 | 2,7500 | 2,7700 | 2,7209 | 3.929.400 |
09 feb 2024 | 2,7500 | 2,7900 | 2,7300 | 2,7600 | 2,7111 | 5.171.600 |
08 feb 2024 | 2,7100 | 2,7800 | 2,7100 | 2,7500 | 2,7012 | 6.809.200 |
07 feb 2024 | 2,7200 | 2,7300 | 2,6800 | 2,7100 | 2,6620 | 5.316.000 |
06 feb 2024 | 2,6900 | 2,7300 | 2,6700 | 2,7100 | 2,6620 | 5.726.100 |
05 feb 2024 | 2,7000 | 2,7200 | 2,6700 | 2,6900 | 2,6423 | 8.275.700 |
02 feb 2024 | 2,7300 | 2,7600 | 2,6900 | 2,7200 | 2,6718 | 6.665.000 |
31 gen 2024 | 2,7200 | 2,7600 | 2,6900 | 2,7300 | 2,6816 | 12.470.200 |
30 gen 2024 | 2,7200 | 2,7700 | 2,7000 | 2,7100 | 2,6620 | 11.263.200 |
29 gen 2024 | 2,6200 | 2,7900 | 2,6200 | 2,7200 | 2,6718 | 22.170.100 |
26 gen 2024 | 2,6300 | 2,6500 | 2,5900 | 2,6100 | 2,5637 | 12.790.900 |
24 gen 2024 | 2,6400 | 2,6700 | 2,6100 | 2,6300 | 2,5834 | 5.851.200 |
23 gen 2024 | 2,6800 | 2,6900 | 2,6300 | 2,6400 | 2,5932 | 8.169.600 |
22 gen 2024 | 2,5400 | 2,7000 | 2,5400 | 2,6800 | 2,6325 | 14.975.200 |
19 gen 2024 | 2,5000 | 2,5800 | 2,4700 | 2,5400 | 2,4950 | 11.799.300 |
18 gen 2024 | 2,5400 | 2,5400 | 2,5000 | 2,5200 | 2,4753 | 8.350.600 |
17 gen 2024 | 2,5200 | 2,5500 | 2,5100 | 2,5500 | 2,5048 | 6.533.900 |
16 gen 2024 | 2,5600 | 2,5700 | 2,5200 | 2,5200 | 2,4753 | 4.845.800 |
15 gen 2024 | 2,5300 | 2,5800 | 2,5100 | 2,5600 | 2,5146 | 2.381.100 |
12 gen 2024 | 2,5300 | 2,5400 | 2,5200 | 2,5300 | 2,4851 | 4.429.600 |
11 gen 2024 | 2,5200 | 2,5500 | 2,5200 | 2,5300 | 2,4851 | 4.129.200 |
10 gen 2024 | 2,5100 | 2,5400 | 2,4900 | 2,5200 | 2,4753 | 3.806.000 |
09 gen 2024 | 2,5800 | 2,5800 | 2,4900 | 2,5200 | 2,4753 | 8.439.600 |
08 gen 2024 | 2,5700 | 2,5700 | 2,5200 | 2,5400 | 2,4950 | 5.920.900 |
05 gen 2024 | 2,4900 | 2,5900 | 2,4900 | 2,5600 | 2,5146 | 9.060.100 |
04 gen 2024 | 2,3700 | 2,5000 | 2,3700 | 2,4900 | 2,4459 | 5.702.700 |
03 gen 2024 | 2,4000 | 2,4000 | 2,3400 | 2,3800 | 2,3378 | 4.030.400 |
02 gen 2024 | 2,3800 | 2,4100 | 2,3700 | 2,4000 | 2,3574 | 3.952.900 |
29 dic 2023 | 2,4300 | 2,4500 | 2,3800 | 2,3800 | 2,3378 | 3.653.900 |
28 dic 2023 | 2,4100 | 2,4400 | 2,4000 | 2,4200 | 2,3771 | 1.487.000 |
27 dic 2023 | 2,4500 | 2,4500 | 2,4000 | 2,4200 | 2,3771 | 4.011.200 |
26 dic 2023 | 2,4100 | 2,4500 | 2,4000 | 2,4400 | 2,3967 | 2.149.200 |
22 dic 2023 | 2,4400 | 2,4400 | 2,4000 | 2,4100 | 2,3673 | 3.389.800 |
21 dic 2023 | 2,4300 | 2,4500 | 2,4000 | 2,4400 | 2,3967 | 3.958.100 |
20 dic 2023 | 2,4200 | 2,4600 | 2,4000 | 2,4400 | 2,3967 | 6.017.500 |
19 dic 2023 | 2,4100 | 2,4300 | 2,3800 | 2,4100 | 2,3673 | 3.003.300 |
18 dic 2023 | 2,3600 | 2,4300 | 2,3300 | 2,4000 | 2,3574 | 5.184.400 |
15 dic 2023 | 2,3400 | 2,3800 | 2,3300 | 2,3600 | 2,3182 | 6.506.700 |
14 dic 2023 | 2,3200 | 2,3500 | 2,3100 | 2,3400 | 2,2985 | 2.280.300 |
13 dic 2023 | 2,3100 | 2,3100 | 2,2900 | 2,3000 | 2,2592 | 2.327.800 |
12 dic 2023 | 2,3200 | 2,3400 | 2,2700 | 2,3100 | 2,2690 | 3.855.300 |
11 dic 2023 | 2,3300 | 2,3400 | 2,3000 | 2,3100 | 2,2690 | 1.105.300 |
08 dic 2023 | 2,3600 | 2,3900 | 2,3200 | 2,3300 | 2,2887 | 2.884.500 |
07 dic 2023 | 2,3500 | 2,3900 | 2,3500 | 2,3600 | 2,3182 | 2.936.600 |
*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...