Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 giu 2024 | 2,6600 | 2,6800 | 2,6500 | 2,6700 | 2,6700 | 12.175.594 |
20 giu 2024 | 2,6500 | 2,6700 | 2,6400 | 2,6500 | 2,6500 | 3.231.500 |
19 giu 2024 | 2,6700 | 2,6700 | 2,6400 | 2,6600 | 2,6600 | 4.425.400 |
18 giu 2024 | 2,6400 | 2,6700 | 2,6300 | 2,6500 | 2,6500 | 6.112.300 |
14 giu 2024 | 2,6400 | 2,6500 | 2,6300 | 2,6300 | 2,6300 | 5.294.600 |
13 giu 2024 | 2,6200 | 2,6500 | 2,6200 | 2,6400 | 2,6400 | 6.703.600 |
12 giu 2024 | 2,5800 | 2,6200 | 2,5800 | 2,6100 | 2,6100 | 7.412.400 |
11 giu 2024 | 2,6000 | 2,6200 | 2,5800 | 2,5800 | 2,5800 | 14.719.500 |
10 giu 2024 | 2,6200 | 2,6300 | 2,6000 | 2,6000 | 2,6000 | 11.104.784 |
07 giu 2024 | 2,6400 | 2,6500 | 2,6200 | 2,6400 | 2,6400 | 4.177.500 |
06 giu 2024 | 2,6800 | 2,6900 | 2,6200 | 2,6300 | 2,6300 | 14.352.000 |
05 giu 2024 | 2,6900 | 2,7100 | 2,6700 | 2,6700 | 2,6700 | 11.287.600 |
04 giu 2024 | 2,6700 | 2,6700 | 2,6500 | 2,6600 | 2,6600 | 6.828.700 |
03 giu 2024 | 2,6800 | 2,6800 | 2,6400 | 2,6700 | 2,6700 | 7.019.500 |
31 mag 2024 | 2,6600 | 2,6800 | 2,6400 | 2,6600 | 2,6600 | 28.093.400 |
30 mag 2024 | 2,6200 | 2,6500 | 2,6200 | 2,6400 | 2,6400 | 5.518.100 |
29 mag 2024 | 2,6500 | 2,6800 | 2,6500 | 2,6600 | 2,6600 | 9.501.800 |
28 mag 2024 | 2,6400 | 2,6600 | 2,6200 | 2,6600 | 2,6600 | 7.250.100 |
27 mag 2024 | 2,6400 | 2,6400 | 2,6200 | 2,6300 | 2,6300 | 3.911.600 |
24 mag 2024 | 2,6200 | 2,6200 | 2,6000 | 2,6200 | 2,6200 | 7.626.100 |
23 mag 2024 | 2,6900 | 2,7100 | 2,6400 | 2,6500 | 2,6500 | 9.499.200 |
21 mag 2024 | 2,7100 | 2,7200 | 2,6800 | 2,6800 | 2,6800 | 7.240.400 |
20 mag 2024 | 2,6800 | 2,7400 | 2,6700 | 2,7200 | 2,7200 | 16.320.500 |
17 mag 2024 | 2,6600 | 2,6700 | 2,6400 | 2,6600 | 2,6600 | 9.280.600 |
16 mag 2024 | 2,6200 | 2,6800 | 2,6200 | 2,6500 | 2,6500 | 14.774.000 |
15 mag 2024 | 2,6100 | 2,6200 | 2,5900 | 2,6100 | 2,6100 | 5.642.300 |
14 mag 2024 | 2,5900 | 2,6200 | 2,5900 | 2,6100 | 2,6100 | 8.385.700 |
13 mag 2024 | 2,5800 | 2,6000 | 2,5600 | 2,5900 | 2,5900 | 10.792.200 |
10 mag 2024 | 2,5800 | 2,5900 | 2,5600 | 2,5900 | 2,5900 | 4.575.500 |
09 mag 2024 | 2,5700 | 2,5800 | 2,5400 | 2,5600 | 2,5600 | 7.941.400 |
08 mag 2024 | 2,5900 | 2,6100 | 2,5500 | 2,5700 | 2,5700 | 21.178.800 |
07 mag 2024 | 2,6500 | 2,6600 | 2,5900 | 2,6000 | 2,6000 | 17.503.000 |
06 mag 2024 | 2,6300 | 2,6700 | 2,6200 | 2,6500 | 2,6500 | 15.231.100 |
03 mag 2024 | 2,5700 | 2,6100 | 2,5600 | 2,6000 | 2,6000 | 8.960.300 |
02 mag 2024 | 2,5600 | 2,5700 | 2,5300 | 2,5600 | 2,5600 | 11.405.700 |
02 mag 2024 | 0.12 Dividendo |
30 apr 2024 | 2,6300 | 2,6700 | 2,6100 | 2,6600 | 2,5400 | 15.132.500 |
29 apr 2024 | 2,6300 | 2,6300 | 2,5800 | 2,6300 | 2,5114 | 13.344.100 |
26 apr 2024 | 2,6300 | 2,6500 | 2,5800 | 2,6400 | 2,5209 | 9.121.900 |
25 apr 2024 | 2,6600 | 2,6700 | 2,6000 | 2,6300 | 2,5114 | 7.796.800 |
24 apr 2024 | 2,6500 | 2,6900 | 2,6400 | 2,6500 | 2,5305 | 11.499.200 |
23 apr 2024 | 2,5600 | 2,6300 | 2,5600 | 2,6100 | 2,4923 | 13.044.000 |
22 apr 2024 | 2,4700 | 2,5600 | 2,4700 | 2,5500 | 2,4350 | 10.940.100 |
19 apr 2024 | 2,4700 | 2,4800 | 2,4400 | 2,4600 | 2,3490 | 11.128.000 |
18 apr 2024 | 2,4900 | 2,5000 | 2,4600 | 2,4700 | 2,3586 | 15.789.600 |
17 apr 2024 | 2,5300 | 2,5500 | 2,4900 | 2,5000 | 2,3872 | 17.695.400 |
16 apr 2024 | 2,6200 | 2,6300 | 2,5200 | 2,5300 | 2,4159 | 20.712.400 |
15 apr 2024 | 2,6600 | 2,6700 | 2,6300 | 2,6300 | 2,5114 | 9.151.000 |
12 apr 2024 | 2,6900 | 2,7000 | 2,6800 | 2,6800 | 2,5591 | 3.624.400 |
11 apr 2024 | 2,7000 | 2,7300 | 2,6800 | 2,6900 | 2,5686 | 10.473.400 |
09 apr 2024 | 2,7000 | 2,7500 | 2,7000 | 2,7300 | 2,6068 | 6.058.100 |
08 apr 2024 | 2,7300 | 2,7400 | 2,7000 | 2,7100 | 2,5877 | 5.986.200 |
05 apr 2024 | 2,7100 | 2,7300 | 2,7000 | 2,7200 | 2,5973 | 5.092.700 |
04 apr 2024 | 2,7000 | 2,7400 | 2,6800 | 2,7300 | 2,6068 | 6.884.300 |
03 apr 2024 | 2,7000 | 2,7100 | 2,6700 | 2,6900 | 2,5686 | 8.981.800 |
02 apr 2024 | 2,6900 | 2,7500 | 2,6700 | 2,7400 | 2,6164 | 10.012.500 |
01 apr 2024 | 2,6900 | 2,7300 | 2,6800 | 2,7000 | 2,5782 | 8.358.100 |
28 mar 2024 | 2,7600 | 2,7600 | 2,6800 | 2,6800 | 2,5591 | 16.755.700 |
27 mar 2024 | 2,7500 | 2,7800 | 2,7300 | 2,7500 | 2,6259 | 6.923.700 |
26 mar 2024 | 2,7000 | 2,7500 | 2,6800 | 2,7400 | 2,6164 | 8.020.900 |
25 mar 2024 | 2,7300 | 2,7300 | 2,6800 | 2,6900 | 2,5686 | 9.019.800 |
22 mar 2024 | 2,7500 | 2,7500 | 2,6900 | 2,7300 | 2,6068 | 7.804.300 |
21 mar 2024 | 2,7100 | 2,7700 | 2,7100 | 2,7400 | 2,6164 | 12.700.200 |
20 mar 2024 | 2,6600 | 2,6900 | 2,6600 | 2,6700 | 2,5495 | 4.398.700 |
19 mar 2024 | 2,6700 | 2,6800 | 2,6500 | 2,6600 | 2,5400 | 7.848.800 |
18 mar 2024 | 2,6800 | 2,6900 | 2,6500 | 2,6700 | 2,5495 | 5.575.100 |
15 mar 2024 | 2,7000 | 2,7200 | 2,6600 | 2,6700 | 2,5495 | 21.054.300 |
14 mar 2024 | 2,7000 | 2,7500 | 2,6800 | 2,7300 | 2,6068 | 8.819.900 |
13 mar 2024 | 2,7000 | 2,7300 | 2,6900 | 2,7100 | 2,5877 | 5.136.800 |
12 mar 2024 | 2,6700 | 2,7200 | 2,6700 | 2,7100 | 2,5877 | 5.589.100 |
11 mar 2024 | 2,7000 | 2,7000 | 2,6600 | 2,6700 | 2,5495 | 4.507.900 |
08 mar 2024 | 2,7100 | 2,7300 | 2,6900 | 2,7000 | 2,5782 | 9.841.800 |
07 mar 2024 | 2,7200 | 2,7200 | 2,6700 | 2,6800 | 2,5591 | 7.130.100 |
06 mar 2024 | 2,6400 | 2,7200 | 2,6300 | 2,6900 | 2,5686 | 9.913.300 |
05 mar 2024 | 2,6900 | 2,7100 | 2,6400 | 2,6400 | 2,5209 | 9.568.400 |
04 mar 2024 | 2,7100 | 2,7400 | 2,6900 | 2,6900 | 2,5686 | 8.260.000 |
01 mar 2024 | 2,7600 | 2,7600 | 2,6900 | 2,7100 | 2,5877 | 15.303.711 |
29 feb 2024 | 2,7600 | 2,7900 | 2,7500 | 2,7800 | 2,6546 | 18.914.500 |
28 feb 2024 | 2,7800 | 2,8200 | 2,7400 | 2,7800 | 2,6546 | 12.198.800 |
27 feb 2024 | 2,7800 | 2,7900 | 2,7100 | 2,7400 | 2,6164 | 13.230.400 |
26 feb 2024 | 2,7800 | 2,7900 | 2,7400 | 2,7700 | 2,6450 | 11.088.600 |
23 feb 2024 | 2,9100 | 2,9300 | 2,7800 | 2,7800 | 2,6546 | 25.203.200 |
22 feb 2024 | 2,8900 | 2,9100 | 2,8400 | 2,9000 | 2,7692 | 14.002.900 |
21 feb 2024 | 2,9200 | 2,9400 | 2,8600 | 2,8700 | 2,7405 | 10.035.000 |
20 feb 2024 | 2,9100 | 2,9200 | 2,8700 | 2,9200 | 2,7883 | 5.459.700 |
19 feb 2024 | 2,9400 | 2,9500 | 2,8700 | 2,8800 | 2,7501 | 11.548.200 |
16 feb 2024 | 2,8500 | 2,9500 | 2,8400 | 2,9400 | 2,8074 | 15.456.300 |
15 feb 2024 | 2,8200 | 2,8500 | 2,8000 | 2,8400 | 2,7119 | 8.791.800 |
14 feb 2024 | 2,8000 | 2,8400 | 2,7600 | 2,8300 | 2,7023 | 11.794.500 |
13 feb 2024 | 2,8500 | 2,8600 | 2,8000 | 2,8500 | 2,7214 | 6.885.100 |
09 feb 2024 | 2,8400 | 2,8500 | 2,8100 | 2,8500 | 2,7214 | 5.088.200 |
08 feb 2024 | 2,9000 | 2,9200 | 2,8400 | 2,8500 | 2,7214 | 6.587.900 |
07 feb 2024 | 2,8800 | 2,9000 | 2,8600 | 2,8900 | 2,7596 | 7.027.700 |
06 feb 2024 | 2,8700 | 2,8700 | 2,8100 | 2,8400 | 2,7119 | 11.061.700 |
05 feb 2024 | 2,9300 | 2,9400 | 2,8600 | 2,8700 | 2,7405 | 15.414.900 |
02 feb 2024 | 2,9300 | 3,0300 | 2,9200 | 2,9600 | 2,8265 | 14.759.400 |
01 feb 2024 | 2,9400 | 2,9500 | 2,9000 | 2,9100 | 2,7787 | 8.005.300 |
31 gen 2024 | 2,9800 | 2,9900 | 2,9500 | 2,9600 | 2,8265 | 7.254.200 |
30 gen 2024 | 2,9600 | 2,9900 | 2,9500 | 2,9700 | 2,8360 | 6.559.700 |
29 gen 2024 | 2,9100 | 2,9600 | 2,9100 | 2,9500 | 2,8169 | 5.350.900 |
*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...