Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
28 giu 2024 | 2,4500 | 2,5050 | 2,4450 | 2,5050 | 2,5050 | - |
27 giu 2024 | 2,4360 | 2,5040 | 2,4260 | 2,4360 | 2,4360 | - |
26 giu 2024 | 2,4380 | 2,4580 | 2,3940 | 2,4340 | 2,4340 | - |
25 giu 2024 | 2,4080 | 2,4900 | 2,3860 | 2,4240 | 2,4240 | - |
24 giu 2024 | 2,4300 | 2,4300 | 2,3700 | 2,4080 | 2,4080 | - |
21 giu 2024 | 2,4000 | 2,4760 | 2,3540 | 2,4240 | 2,4240 | - |
20 giu 2024 | 2,3940 | 2,4180 | 2,3860 | 2,4020 | 2,4020 | - |
19 giu 2024 | 2,3520 | 2,4000 | 2,3440 | 2,3880 | 2,3880 | - |
18 giu 2024 | 2,3380 | 2,4140 | 2,3200 | 2,3480 | 2,3480 | - |
17 giu 2024 | 2,3600 | 2,3600 | 2,2880 | 2,3340 | 2,3340 | - |
14 giu 2024 | 2,4160 | 2,4160 | 2,3500 | 2,3520 | 2,3520 | - |
13 giu 2024 | 2,4760 | 2,4760 | 2,3960 | 2,4100 | 2,4100 | - |
12 giu 2024 | 2,4840 | 2,4980 | 2,4660 | 2,4840 | 2,4840 | - |
11 giu 2024 | 2,5400 | 2,5400 | 2,4580 | 2,4740 | 2,4740 | - |
10 giu 2024 | 2,5020 | 2,5420 | 2,4860 | 2,5420 | 2,5420 | - |
07 giu 2024 | 2,5120 | 2,6140 | 2,5120 | 2,5180 | 2,5180 | - |
06 giu 2024 | 2,5360 | 2,6400 | 2,5140 | 2,5140 | 2,5140 | - |
05 giu 2024 | 2,5480 | 2,6440 | 2,5480 | 2,6180 | 2,6180 | - |
04 giu 2024 | 2,6700 | 2,6700 | 2,5280 | 2,5320 | 2,5320 | - |
03 giu 2024 | 2,7720 | 2,7800 | 2,6620 | 2,6680 | 2,6680 | - |
31 mag 2024 | 2,7400 | 2,7440 | 2,7120 | 2,7440 | 2,7440 | - |
30 mag 2024 | 2,6320 | 2,7360 | 2,6320 | 2,7360 | 2,7360 | - |
29 mag 2024 | 2,7160 | 2,7620 | 2,6420 | 2,6440 | 2,6440 | - |
28 mag 2024 | 2,6460 | 2,7320 | 2,6460 | 2,7280 | 2,7280 | - |
27 mag 2024 | 2,7920 | 2,7920 | 2,6420 | 2,6460 | 2,6460 | - |
24 mag 2024 | 2,7260 | 2,7940 | 2,7080 | 2,7940 | 2,7940 | - |
23 mag 2024 | 2,7440 | 2,7620 | 2,7260 | 2,7260 | 2,7260 | - |
22 mag 2024 | 2,6680 | 2,7520 | 2,6680 | 2,7280 | 2,7280 | - |
21 mag 2024 | 2,4860 | 2,6660 | 2,4860 | 2,6660 | 2,6660 | - |
20 mag 2024 | 2,4920 | 2,4980 | 2,4900 | 2,4920 | 2,4920 | - |
17 mag 2024 | 2,4820 | 2,4820 | 2,4820 | 2,4820 | 2,4820 | - |
16 mag 2024 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | 2,3480 | - |
15 mag 2024 | 2,3320 | 2,3320 | 2,3320 | 2,3320 | 2,3320 | - |
14 mag 2024 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | - |
13 mag 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
10 mag 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
09 mag 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | - |
08 mag 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
07 mag 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
07 mag 2024 | 1:25 Frazionamento azionario |
06 mag 2024 | 2,2300 | 2,5150 | 2,2300 | 2,5150 | 2,5150 | - |
03 mag 2024 | 2,1625 | 2,2325 | 2,1625 | 2,2325 | 2,2325 | - |
02 mag 2024 | 2,1875 | 2,2300 | 2,1200 | 2,1575 | 2,1575 | - |
30 apr 2024 | 2,2025 | 2,2500 | 2,1850 | 2,1900 | 2,1900 | - |
29 apr 2024 | 2,2625 | 2,2625 | 2,1950 | 2,2075 | 2,2075 | - |
26 apr 2024 | 2,2325 | 2,2625 | 2,1925 | 2,2550 | 2,2550 | - |
25 apr 2024 | 2,2000 | 2,2225 | 2,1825 | 2,2125 | 2,2125 | - |
24 apr 2024 | 2,2675 | 2,2675 | 2,2000 | 2,2050 | 2,2050 | - |
23 apr 2024 | 2,2625 | 2,2750 | 2,2075 | 2,2550 | 2,2550 | - |
22 apr 2024 | 2,2300 | 2,2850 | 2,2275 | 2,2600 | 2,2600 | - |
19 apr 2024 | 2,2675 | 2,2675 | 2,2050 | 2,2125 | 2,2125 | - |
18 apr 2024 | 2,3000 | 2,3025 | 2,2650 | 2,2800 | 2,2800 | - |
17 apr 2024 | 2,3050 | 2,3425 | 2,2850 | 2,2850 | 2,2850 | - |
16 apr 2024 | 2,3300 | 2,3550 | 2,3075 | 2,3200 | 2,3200 | - |
15 apr 2024 | 2,5000 | 2,5000 | 2,3425 | 2,3425 | 2,3425 | - |
12 apr 2024 | 2,4775 | 2,5300 | 2,4550 | 2,4725 | 2,4725 | - |
11 apr 2024 | 2,3450 | 2,4725 | 2,3450 | 2,4725 | 2,4725 | - |
10 apr 2024 | 2,4550 | 2,4550 | 2,3450 | 2,3450 | 2,3450 | - |
09 apr 2024 | 2,4425 | 2,5050 | 2,4400 | 2,4450 | 2,4450 | - |
08 apr 2024 | 2,4925 | 2,5200 | 2,4450 | 2,4450 | 2,4450 | - |
05 apr 2024 | 2,4975 | 2,5200 | 2,4975 | 2,4975 | 2,4975 | - |
04 apr 2024 | 2,4375 | 2,5550 | 2,4375 | 2,4975 | 2,4975 | - |
03 apr 2024 | 2,3925 | 2,4375 | 2,3925 | 2,4375 | 2,4375 | - |
02 apr 2024 | 2,4125 | 2,4725 | 2,3775 | 2,3950 | 2,3950 | - |
28 mar 2024 | 2,4250 | 2,4350 | 2,4250 | 2,4250 | 2,4250 | - |
27 mar 2024 | 2,3900 | 2,4350 | 2,3700 | 2,4350 | 2,4350 | - |
26 mar 2024 | 2,3150 | 2,3950 | 2,3150 | 2,3900 | 2,3900 | - |
25 mar 2024 | 2,2200 | 2,3300 | 2,2200 | 2,3150 | 2,3150 | - |
22 mar 2024 | 2,2400 | 2,2500 | 2,2200 | 2,2200 | 2,2200 | - |
21 mar 2024 | 2,2750 | 2,2750 | 2,2400 | 2,2450 | 2,2450 | - |
20 mar 2024 | 2,2750 | 2,2750 | 2,2450 | 2,2650 | 2,2650 | - |
19 mar 2024 | 2,3100 | 2,3200 | 2,2150 | 2,2750 | 2,2750 | - |
18 mar 2024 | 2,3500 | 2,3800 | 2,3000 | 2,3150 | 2,3150 | - |
15 mar 2024 | 2,4850 | 2,4850 | 2,3400 | 2,3500 | 2,3500 | - |
14 mar 2024 | 2,7750 | 2,7750 | 2,4450 | 2,5000 | 2,5000 | - |
13 mar 2024 | 2,5375 | 2,5375 | 2,4450 | 2,5000 | 2,5000 | - |
12 mar 2024 | 2,4500 | 2,5500 | 2,4150 | 2,5375 | 2,5375 | - |
11 mar 2024 | 2,3000 | 2,4450 | 2,3000 | 2,4450 | 2,4450 | - |
08 mar 2024 | 1,9500 | 2,3500 | 1,9500 | 2,3100 | 2,3100 | - |
07 mar 2024 | 1,9400 | 1,9600 | 1,9350 | 1,9500 | 1,9500 | - |
06 mar 2024 | 1,9300 | 1,9650 | 1,9300 | 1,9450 | 1,9450 | - |
05 mar 2024 | 1,9800 | 1,9800 | 1,9250 | 1,9250 | 1,9250 | - |
04 mar 2024 | 2,0000 | 2,0250 | 1,9700 | 1,9950 | 1,9950 | - |
01 mar 2024 | 1,9850 | 2,0200 | 1,9450 | 2,0050 | 2,0050 | - |
29 feb 2024 | 2,0300 | 2,0300 | 1,9150 | 1,9700 | 1,9700 | - |
28 feb 2024 | 2,0100 | 2,0300 | 2,0000 | 2,0300 | 2,0300 | - |
27 feb 2024 | 2,0300 | 2,0300 | 2,0000 | 2,0200 | 2,0200 | - |
26 feb 2024 | 1,9950 | 2,0400 | 1,9950 | 2,0350 | 2,0350 | - |
23 feb 2024 | 2,0600 | 2,0600 | 2,0000 | 2,0000 | 2,0000 | - |
22 feb 2024 | 2,0250 | 2,0800 | 2,0250 | 2,0650 | 2,0650 | - |
21 feb 2024 | 1,9600 | 2,0150 | 1,9500 | 2,0150 | 2,0150 | - |
20 feb 2024 | 2,0300 | 2,0300 | 1,9350 | 1,9550 | 1,9550 | - |
19 feb 2024 | 2,0250 | 2,0600 | 2,0200 | 2,0350 | 2,0350 | - |
16 feb 2024 | 2,0450 | 2,0600 | 2,0250 | 2,0250 | 2,0250 | - |
15 feb 2024 | 2,0900 | 2,0900 | 2,0100 | 2,0450 | 2,0450 | - |
14 feb 2024 | 2,0250 | 2,0800 | 2,0250 | 2,0800 | 2,0800 | - |
13 feb 2024 | 2,1200 | 2,1200 | 2,0200 | 2,0200 | 2,0200 | - |
12 feb 2024 | 2,0550 | 2,1300 | 2,0550 | 2,1200 | 2,1200 | - |
09 feb 2024 | 2,0650 | 2,0800 | 2,0450 | 2,0600 | 2,0600 | - |
08 feb 2024 | 2,0650 | 2,1100 | 2,0600 | 2,0650 | 2,0650 | - |
*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...