Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 2,5700 | 2,6100 | 2,5700 | 2,6100 | 2,6100 | 6.209.300 |
03 mag 2024 | 2,5900 | 2,6100 | 2,5300 | 2,5400 | 2,5400 | 15.699.700 |
02 mag 2024 | 2,5800 | 2,6000 | 2,5500 | 2,5900 | 2,5900 | 19.295.100 |
30 apr 2024 | 2,6200 | 2,6300 | 2,5700 | 2,6000 | 2,6000 | 17.670.900 |
29 apr 2024 | 2,6000 | 2,6000 | 2,5800 | 2,6000 | 2,6000 | 10.964.500 |
26 apr 2024 | 2,6000 | 2,6000 | 2,5700 | 2,6000 | 2,6000 | 11.850.900 |
25 apr 2024 | 2,6200 | 2,6200 | 2,5800 | 2,6100 | 2,6100 | 8.711.500 |
24 apr 2024 | 2,6200 | 2,6600 | 2,6200 | 2,6300 | 2,6300 | 14.225.600 |
23 apr 2024 | 2,5700 | 2,6100 | 2,5600 | 2,5900 | 2,5900 | 23.492.000 |
22 apr 2024 | 2,5600 | 2,5900 | 2,5300 | 2,5500 | 2,5500 | 32.376.100 |
19 apr 2024 | 2,5800 | 2,6000 | 2,5400 | 2,5600 | 2,5600 | 22.119.000 |
18 apr 2024 | 2,6100 | 2,6200 | 2,5800 | 2,5900 | 2,5900 | 15.431.100 |
17 apr 2024 | 2,6200 | 2,6400 | 2,5900 | 2,6000 | 2,6000 | 20.048.100 |
16 apr 2024 | 2,6500 | 2,6600 | 2,6000 | 2,6300 | 2,6300 | 26.872.200 |
15 apr 2024 | 2,6900 | 2,6900 | 2,6500 | 2,6700 | 2,6700 | 17.860.000 |
12 apr 2024 | 2,7200 | 2,7300 | 2,7000 | 2,7000 | 2,7000 | 9.119.300 |
11 apr 2024 | 2,7300 | 2,7400 | 2,6900 | 2,7100 | 2,7100 | 17.411.900 |
09 apr 2024 | 2,7800 | 2,7900 | 2,7400 | 2,7700 | 2,7700 | 10.192.200 |
08 apr 2024 | 2,7600 | 2,7700 | 2,7400 | 2,7500 | 2,7500 | 6.052.200 |
05 apr 2024 | 2,7600 | 2,7600 | 2,7300 | 2,7600 | 2,7600 | 8.951.100 |
04 apr 2024 | 2,7400 | 2,7700 | 2,7400 | 2,7400 | 2,7400 | 10.948.700 |
03 apr 2024 | 2,7500 | 2,7500 | 2,7200 | 2,7300 | 2,7300 | 12.905.200 |
02 apr 2024 | 2,7800 | 2,7900 | 2,7500 | 2,7600 | 2,7600 | 11.393.700 |
01 apr 2024 | 2,7700 | 2,7900 | 2,7500 | 2,7800 | 2,7800 | 5.550.600 |
28 mar 2024 | 2,8000 | 2,8300 | 2,7700 | 2,7700 | 2,7700 | 9.167.500 |
27 mar 2024 | 2,7800 | 2,8000 | 2,7600 | 2,7700 | 2,7700 | 13.263.300 |
26 mar 2024 | 2,7400 | 2,7800 | 2,7200 | 2,7700 | 2,7700 | 14.919.800 |
25 mar 2024 | 2,7400 | 2,7700 | 2,7300 | 2,7400 | 2,7400 | 10.329.000 |
22 mar 2024 | 2,7500 | 2,7700 | 2,7200 | 2,7400 | 2,7400 | 10.263.900 |
21 mar 2024 | 2,7200 | 2,7500 | 2,7100 | 2,7300 | 2,7300 | 13.320.200 |
20 mar 2024 | 2,6700 | 2,7100 | 2,6600 | 2,7000 | 2,7000 | 9.987.100 |
19 mar 2024 | 2,6800 | 2,6900 | 2,6500 | 2,6600 | 2,6600 | 10.042.000 |
18 mar 2024 | 2,6600 | 2,6800 | 2,6500 | 2,6600 | 2,6600 | 9.377.000 |
15 mar 2024 | 2,6900 | 2,7000 | 2,6600 | 2,6600 | 2,6600 | 26.936.300 |
14 mar 2024 | 2,7100 | 2,7100 | 2,6800 | 2,7000 | 2,7000 | 11.300.800 |
13 mar 2024 | 2,7100 | 2,7200 | 2,6900 | 2,7000 | 2,7000 | 8.022.900 |
12 mar 2024 | 2,7200 | 2,7700 | 2,6900 | 2,7100 | 2,7100 | 11.903.500 |
11 mar 2024 | 2,7500 | 2,7500 | 2,7100 | 2,7200 | 2,7200 | 4.482.600 |
08 mar 2024 | 2,7100 | 2,7500 | 2,7000 | 2,7300 | 2,7300 | 8.864.000 |
07 mar 2024 | 2,7300 | 2,7400 | 2,7000 | 2,7100 | 2,7100 | 7.087.300 |
06 mar 2024 | 2,7000 | 2,7500 | 2,7000 | 2,7200 | 2,7200 | 9.352.700 |
05 mar 2024 | 2,7200 | 2,7500 | 2,6900 | 2,7100 | 2,7100 | 8.510.200 |
04 mar 2024 | 2,7300 | 2,7600 | 2,7000 | 2,7200 | 2,7200 | 9.361.300 |
01 mar 2024 | 2,7300 | 2,7500 | 2,6900 | 2,7200 | 2,7200 | 12.159.600 |
29 feb 2024 | 2,7700 | 2,7700 | 2,7200 | 2,7400 | 2,7400 | 20.977.900 |
28 feb 2024 | 2,7700 | 2,7800 | 2,7400 | 2,7600 | 2,7600 | 17.137.300 |
27 feb 2024 | 2,7900 | 2,8100 | 2,7300 | 2,7600 | 2,7600 | 19.329.500 |
26 feb 2024 | 2,7600 | 2,8200 | 2,7500 | 2,8100 | 2,8100 | 14.000.900 |
23 feb 2024 | 2,8000 | 2,8100 | 2,7600 | 2,7900 | 2,7900 | 8.477.500 |
22 feb 2024 | 2,7700 | 2,8100 | 2,7500 | 2,8000 | 2,8000 | 12.325.401 |
21 feb 2024 | 2,7400 | 2,8000 | 2,7300 | 2,7500 | 2,7500 | 15.860.700 |
20 feb 2024 | 2,7500 | 2,7600 | 2,7200 | 2,7400 | 2,7400 | 7.724.000 |
19 feb 2024 | 2,7700 | 2,7800 | 2,7300 | 2,7400 | 2,7400 | 11.858.200 |
16 feb 2024 | 2,7600 | 2,8000 | 2,7500 | 2,7800 | 2,7800 | 11.908.400 |
15 feb 2024 | 2,7100 | 2,7600 | 2,7100 | 2,7500 | 2,7500 | 14.638.200 |
14 feb 2024 | 2,6800 | 2,7300 | 2,6500 | 2,7200 | 2,7200 | 21.609.700 |
13 feb 2024 | 2,7900 | 2,8000 | 2,7100 | 2,7400 | 2,7400 | 28.393.100 |
09 feb 2024 | 2,7000 | 2,7800 | 2,6800 | 2,7600 | 2,7600 | 18.503.400 |
08 feb 2024 | 2,7500 | 2,7500 | 2,6900 | 2,7000 | 2,7000 | 23.796.700 |
08 feb 2024 | 0.07441 Dividendo |
07 feb 2024 | 2,7900 | 2,8300 | 2,7900 | 2,8100 | 2,7356 | 17.583.000 |
06 feb 2024 | 2,7800 | 2,8100 | 2,7800 | 2,7800 | 2,7064 | 18.388.000 |
05 feb 2024 | 2,8500 | 2,8500 | 2,7700 | 2,7900 | 2,7161 | 22.669.800 |
02 feb 2024 | 2,8500 | 2,9300 | 2,8300 | 2,8700 | 2,7940 | 16.981.300 |
01 feb 2024 | 2,9000 | 2,9000 | 2,8300 | 2,8400 | 2,7648 | 17.011.700 |
31 gen 2024 | 2,9000 | 2,9400 | 2,8800 | 2,9200 | 2,8427 | 14.906.600 |
30 gen 2024 | 2,8600 | 2,8900 | 2,8400 | 2,8800 | 2,8037 | 15.118.200 |
29 gen 2024 | 2,9000 | 2,9100 | 2,8500 | 2,8600 | 2,7843 | 13.573.400 |
26 gen 2024 | 2,9000 | 2,9200 | 2,8800 | 2,8900 | 2,8135 | 10.071.000 |
25 gen 2024 | 2,9500 | 2,9500 | 2,9000 | 2,9100 | 2,8329 | 8.160.500 |
24 gen 2024 | 2,9100 | 2,9700 | 2,9000 | 2,9700 | 2,8914 | 9.335.800 |
23 gen 2024 | 2,9300 | 2,9300 | 2,9000 | 2,9000 | 2,8232 | 6.845.000 |
22 gen 2024 | 2,8900 | 2,9300 | 2,8900 | 2,9200 | 2,8427 | 9.354.200 |
19 gen 2024 | 2,8900 | 2,9100 | 2,8600 | 2,8800 | 2,8037 | 16.282.600 |
18 gen 2024 | 2,9100 | 2,9200 | 2,8800 | 2,8900 | 2,8135 | 10.772.200 |
17 gen 2024 | 2,9500 | 2,9600 | 2,9000 | 2,9100 | 2,8329 | 11.571.900 |
16 gen 2024 | 2,9400 | 2,9700 | 2,9300 | 2,9700 | 2,8914 | 6.597.100 |
15 gen 2024 | 2,9600 | 2,9900 | 2,9400 | 2,9500 | 2,8719 | 5.233.200 |
12 gen 2024 | 2,9600 | 2,9600 | 2,9300 | 2,9600 | 2,8816 | 5.138.900 |
11 gen 2024 | 2,9200 | 2,9700 | 2,9200 | 2,9700 | 2,8914 | 8.405.100 |
10 gen 2024 | 2,9100 | 2,9300 | 2,8600 | 2,9200 | 2,8427 | 19.401.900 |
09 gen 2024 | 2,9800 | 2,9800 | 2,9200 | 2,9300 | 2,8524 | 9.927.300 |
08 gen 2024 | 2,9300 | 2,9700 | 2,9100 | 2,9500 | 2,8719 | 7.654.500 |
05 gen 2024 | 2,9200 | 2,9500 | 2,9100 | 2,9400 | 2,8621 | 9.599.200 |
04 gen 2024 | 2,9400 | 2,9600 | 2,9200 | 2,9400 | 2,8621 | 11.745.200 |
03 gen 2024 | 2,9400 | 2,9800 | 2,9400 | 2,9600 | 2,8816 | 8.957.600 |
02 gen 2024 | 3,0300 | 3,0400 | 2,9800 | 2,9800 | 2,9011 | 8.187.000 |
29 dic 2023 | 3,0000 | 3,0500 | 2,9900 | 3,0300 | 2,9498 | 15.743.100 |
28 dic 2023 | 2,9800 | 3,0000 | 2,9700 | 2,9900 | 2,9108 | 12.187.900 |
27 dic 2023 | 2,9600 | 2,9800 | 2,9400 | 2,9700 | 2,8914 | 8.969.600 |
26 dic 2023 | 2,9700 | 2,9700 | 2,9400 | 2,9600 | 2,8816 | 4.918.000 |
22 dic 2023 | 2,9600 | 2,9800 | 2,9400 | 2,9700 | 2,8914 | 9.987.500 |
21 dic 2023 | 2,9100 | 2,9600 | 2,8900 | 2,9400 | 2,8621 | 8.152.800 |
20 dic 2023 | 2,9300 | 2,9400 | 2,9000 | 2,9200 | 2,8427 | 10.881.300 |
19 dic 2023 | 2,9000 | 2,9600 | 2,8900 | 2,9300 | 2,8524 | 12.135.200 |
18 dic 2023 | 2,9400 | 2,9600 | 2,8900 | 2,9300 | 2,8524 | 13.115.700 |
15 dic 2023 | 2,9800 | 2,9900 | 2,9300 | 2,9700 | 2,8914 | 39.143.200 |
14 dic 2023 | 2,8900 | 3,0000 | 2,8900 | 2,9900 | 2,9108 | 34.764.506 |
13 dic 2023 | 2,8300 | 2,8500 | 2,8300 | 2,8400 | 2,7648 | 10.503.100 |
12 dic 2023 | 2,8400 | 2,8800 | 2,8200 | 2,8500 | 2,7745 | 12.012.800 |
*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...