Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 2,6800 | 2,7000 | 2,6600 | 2,6600 | 2,6600 | 108.300 |
27 giu 2024 | 2,6800 | 2,6800 | 2,6700 | 2,6800 | 2,6800 | 34.600 |
26 giu 2024 | 2,6100 | 2,7500 | 2,6100 | 2,6700 | 2,6700 | 135.400 |
25 giu 2024 | 2,6600 | 2,6600 | 2,6100 | 2,6300 | 2,6300 | 61.800 |
24 giu 2024 | 2,6200 | 2,6700 | 2,6000 | 2,6600 | 2,6600 | 63.000 |
21 giu 2024 | 2,5800 | 2,6700 | 2,5800 | 2,6200 | 2,6200 | 105.800 |
20 giu 2024 | 2,5400 | 2,6100 | 2,5300 | 2,5800 | 2,5800 | 98.600 |
19 giu 2024 | 2,6000 | 2,6200 | 2,4100 | 2,5500 | 2,5500 | 454.600 |
18 giu 2024 | 2,6000 | 2,6400 | 2,5900 | 2,6200 | 2,6200 | 71.200 |
14 giu 2024 | 2,6300 | 2,6300 | 2,6000 | 2,6300 | 2,6300 | 161.500 |
13 giu 2024 | 2,6900 | 2,7100 | 2,6100 | 2,6600 | 2,6600 | 280.200 |
12 giu 2024 | 2,7500 | 2,7500 | 2,5800 | 2,6500 | 2,6500 | 420.700 |
11 giu 2024 | 2,7500 | 2,8000 | 2,7000 | 2,7600 | 2,7600 | 212.800 |
10 giu 2024 | 2,7400 | 2,7700 | 2,7100 | 2,7500 | 2,7500 | 54.900 |
07 giu 2024 | 2,7500 | 2,7600 | 2,7000 | 2,7600 | 2,7600 | 60.000 |
06 giu 2024 | 2,6800 | 2,7400 | 2,6800 | 2,7400 | 2,7400 | 135.700 |
06 giu 2024 | 0.055 Dividendo |
05 giu 2024 | 2,8100 | 2,8200 | 2,6800 | 2,7300 | 2,6750 | 235.500 |
04 giu 2024 | 2,6700 | 2,8100 | 2,6500 | 2,8100 | 2,7534 | 435.500 |
31 mag 2024 | 2,6000 | 2,6800 | 2,5800 | 2,6800 | 2,6260 | 332.300 |
30 mag 2024 | 2,5700 | 2,6000 | 2,5600 | 2,5800 | 2,5280 | 251.900 |
29 mag 2024 | 2,5700 | 2,5900 | 2,5600 | 2,5900 | 2,5378 | 44.200 |
28 mag 2024 | 2,5800 | 2,6000 | 2,5700 | 2,5900 | 2,5378 | 27.200 |
27 mag 2024 | 2,5600 | 2,6200 | 2,5400 | 2,6200 | 2,5672 | 109.500 |
24 mag 2024 | 2,5800 | 2,6000 | 2,5600 | 2,5600 | 2,5084 | 244.600 |
23 mag 2024 | 2,5500 | 2,6100 | 2,5500 | 2,6100 | 2,5574 | 132.400 |
21 mag 2024 | 2,5800 | 2,5800 | 2,5500 | 2,5600 | 2,5084 | 79.300 |
20 mag 2024 | 2,5800 | 2,6000 | 2,5500 | 2,5800 | 2,5280 | 141.600 |
17 mag 2024 | 2,4600 | 2,5900 | 2,4600 | 2,5600 | 2,5084 | 374.400 |
16 mag 2024 | 2,4400 | 2,4600 | 2,4300 | 2,4600 | 2,4104 | 76.600 |
15 mag 2024 | 2,4200 | 2,4400 | 2,4000 | 2,4400 | 2,3908 | 237.100 |
14 mag 2024 | 2,3900 | 2,4100 | 2,3900 | 2,3900 | 2,3418 | 42.400 |
13 mag 2024 | 2,3900 | 2,4000 | 2,3800 | 2,3900 | 2,3418 | 76.100 |
10 mag 2024 | 2,3800 | 2,4100 | 2,3500 | 2,3900 | 2,3418 | 132.000 |
09 mag 2024 | 2,3700 | 2,3700 | 2,3500 | 2,3600 | 2,3125 | 54.600 |
08 mag 2024 | 2,3600 | 2,3800 | 2,3300 | 2,3800 | 2,3321 | 166.800 |
07 mag 2024 | 2,3600 | 2,3800 | 2,3400 | 2,3600 | 2,3125 | 46.700 |
06 mag 2024 | 2,3600 | 2,3700 | 2,3500 | 2,3600 | 2,3125 | 21.300 |
03 mag 2024 | 2,3600 | 2,3800 | 2,3400 | 2,3800 | 2,3321 | 78.700 |
02 mag 2024 | 2,3500 | 2,3700 | 2,3500 | 2,3700 | 2,3223 | 29.900 |
30 apr 2024 | 2,4000 | 2,4000 | 2,3200 | 2,3500 | 2,3027 | 125.700 |
29 apr 2024 | 2,3800 | 2,3900 | 2,3500 | 2,3900 | 2,3418 | 143.000 |
26 apr 2024 | 2,3500 | 2,3800 | 2,3500 | 2,3500 | 2,3027 | 198.900 |
25 apr 2024 | 2,3700 | 2,3700 | 2,3300 | 2,3400 | 2,2929 | 409.300 |
24 apr 2024 | 2,2600 | 2,3700 | 2,2600 | 2,3600 | 2,3125 | 214.300 |
23 apr 2024 | 2,2500 | 2,2600 | 2,2200 | 2,2600 | 2,2145 | 85.700 |
22 apr 2024 | 2,2000 | 2,2600 | 2,2000 | 2,2500 | 2,2047 | 128.700 |
19 apr 2024 | 2,2400 | 2,2500 | 2,1900 | 2,2100 | 2,1655 | 216.800 |
18 apr 2024 | 2,2300 | 2,2500 | 2,2200 | 2,2400 | 2,1949 | 25.700 |
17 apr 2024 | 2,2200 | 2,2400 | 2,2000 | 2,2300 | 2,1851 | 89.700 |
16 apr 2024 | 2,2400 | 2,2400 | 2,1800 | 2,2200 | 2,1753 | 331.700 |
15 apr 2024 | 2,3000 | 2,3000 | 2,2400 | 2,2500 | 2,2047 | 281.200 |
12 apr 2024 | 2,3300 | 2,3300 | 2,3000 | 2,3000 | 2,2537 | 74.600 |
09 apr 2024 | 2,2200 | 2,3600 | 2,2200 | 2,3300 | 2,2831 | 636.500 |
08 apr 2024 | 2,2800 | 2,2800 | 2,2100 | 2,2200 | 2,1753 | 31.700 |
05 apr 2024 | 2,2100 | 2,2500 | 2,2100 | 2,2500 | 2,2047 | 86.600 |
04 apr 2024 | 2,1800 | 2,2200 | 2,1800 | 2,2000 | 2,1557 | 37.000 |
03 apr 2024 | 2,2800 | 2,2800 | 2,1700 | 2,1800 | 2,1361 | 293.600 |
02 apr 2024 | 2,2400 | 2,2800 | 2,2400 | 2,2800 | 2,2341 | 405.700 |
01 apr 2024 | 2,2400 | 2,2500 | 2,2300 | 2,2400 | 2,1949 | 58.900 |
29 mar 2024 | 2,2100 | 2,2400 | 2,1900 | 2,2300 | 2,1851 | 83.600 |
27 mar 2024 | 2,2400 | 2,2400 | 2,2100 | 2,2100 | 2,1655 | 213.400 |
26 mar 2024 | 2,2000 | 2,2700 | 2,2000 | 2,2200 | 2,1753 | 727.900 |
25 mar 2024 | 2,1900 | 2,2000 | 2,1600 | 2,2000 | 2,1557 | 103.900 |
22 mar 2024 | 2,1500 | 2,1800 | 2,1400 | 2,1800 | 2,1361 | 55.300 |
21 mar 2024 | 2,1600 | 2,2000 | 2,1400 | 2,1400 | 2,0969 | 142.200 |
20 mar 2024 | 2,1400 | 2,2100 | 2,1400 | 2,1600 | 2,1165 | 425.800 |
19 mar 2024 | 2,1500 | 2,1900 | 2,1400 | 2,1400 | 2,0969 | 227.900 |
18 mar 2024 | 2,1600 | 2,2200 | 2,1400 | 2,1400 | 2,0969 | 745.700 |
15 mar 2024 | 2,1200 | 2,1600 | 2,1000 | 2,1400 | 2,0969 | 294.300 |
14 mar 2024 | 2,0500 | 2,1100 | 2,0500 | 2,1000 | 2,0577 | 150.400 |
13 mar 2024 | 2,0600 | 2,1100 | 2,0600 | 2,0800 | 2,0381 | 211.200 |
12 mar 2024 | 2,0400 | 2,1000 | 2,0300 | 2,0600 | 2,0185 | 354.100 |
11 mar 2024 | 2,0300 | 2,0600 | 2,0200 | 2,0500 | 2,0087 | 157.900 |
08 mar 2024 | 2,0700 | 2,0700 | 2,0100 | 2,0200 | 1,9793 | 333.700 |
07 mar 2024 | 2,0500 | 2,0700 | 2,0100 | 2,0600 | 2,0185 | 331.400 |
06 mar 2024 | 2,0500 | 2,0600 | 2,0200 | 2,0400 | 1,9989 | 184.700 |
05 mar 2024 | 2,0700 | 2,0800 | 2,0400 | 2,0500 | 2,0087 | 223.100 |
04 mar 2024 | 2,1000 | 2,1200 | 2,0400 | 2,0500 | 2,0087 | 389.600 |
01 mar 2024 | 2,0200 | 2,1400 | 2,0200 | 2,1200 | 2,0773 | 819.300 |
29 feb 2024 | 2,1300 | 2,1300 | 1,9700 | 2,0300 | 1,9891 | 2.076.300 |
28 feb 2024 | 2,1000 | 2,1400 | 2,0600 | 2,1300 | 2,0871 | 395.500 |
27 feb 2024 | 2,1900 | 2,1900 | 2,0400 | 2,0800 | 2,0381 | 1.575.900 |
26 feb 2024 | 2,2600 | 2,2600 | 2,1200 | 2,1600 | 2,1165 | 553.900 |
23 feb 2024 | 2,1700 | 2,2600 | 2,1700 | 2,2600 | 2,2145 | 361.800 |
22 feb 2024 | 2,2500 | 2,2800 | 2,1600 | 2,1700 | 2,1263 | 877.900 |
21 feb 2024 | 2,2400 | 2,2500 | 2,2100 | 2,2500 | 2,2047 | 73.300 |
20 feb 2024 | 2,2000 | 2,2400 | 2,1900 | 2,2300 | 2,1851 | 219.400 |
19 feb 2024 | 2,1500 | 2,2100 | 2,1500 | 2,1900 | 2,1459 | 176.800 |
16 feb 2024 | 2,1700 | 2,2000 | 2,1500 | 2,1600 | 2,1165 | 122.600 |
15 feb 2024 | 2,2100 | 2,2100 | 2,1600 | 2,2000 | 2,1557 | 86.700 |
14 feb 2024 | 2,2200 | 2,2300 | 2,1800 | 2,2300 | 2,1851 | 69.200 |
13 feb 2024 | 2,1300 | 2,2500 | 2,1300 | 2,2300 | 2,1851 | 477.700 |
09 feb 2024 | 2,1600 | 2,1600 | 2,1300 | 2,1300 | 2,0871 | 61.800 |
08 feb 2024 | 2,1600 | 2,1600 | 2,1100 | 2,1300 | 2,0871 | 204.700 |
07 feb 2024 | 2,1300 | 2,1500 | 2,1000 | 2,1300 | 2,0871 | 303.800 |
06 feb 2024 | 2,1500 | 2,1500 | 2,1000 | 2,1300 | 2,0871 | 275.900 |
05 feb 2024 | 2,2400 | 2,2600 | 2,1400 | 2,1400 | 2,0969 | 432.800 |
02 feb 2024 | 2,1600 | 2,2600 | 2,1300 | 2,2300 | 2,1851 | 1.367.900 |
31 gen 2024 | 2,2000 | 2,2000 | 2,1600 | 2,1700 | 2,1263 | 262.600 |
*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...