Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
10 mag 2024 | 2,2500 | 2,2900 | 2,2500 | 2,2550 | 2,2550 | - |
09 mag 2024 | 2,2350 | 2,2650 | 2,2250 | 2,2250 | 2,2250 | - |
08 mag 2024 | 2,2200 | 2,2450 | 2,2100 | 2,2200 | 2,2200 | - |
07 mag 2024 | 2,2550 | 2,2550 | 2,2100 | 2,2100 | 2,2100 | - |
06 mag 2024 | 2,2350 | 2,2550 | 2,2350 | 2,2550 | 2,2550 | - |
03 mag 2024 | 2,2100 | 2,2300 | 2,2100 | 2,2200 | 2,2200 | - |
02 mag 2024 | 2,1900 | 2,2100 | 2,1900 | 2,1900 | 2,1900 | - |
30 apr 2024 | 2,1900 | 2,2350 | 2,1900 | 2,2100 | 2,2100 | - |
29 apr 2024 | 2,1650 | 2,2000 | 2,1550 | 2,1750 | 2,1750 | - |
26 apr 2024 | 2,1050 | 2,1700 | 2,0950 | 2,1350 | 2,1350 | - |
25 apr 2024 | 2,1100 | 2,1400 | 2,0900 | 2,0950 | 2,0950 | - |
24 apr 2024 | 2,1650 | 2,1650 | 2,0950 | 2,0950 | 2,0950 | - |
23 apr 2024 | 2,1050 | 2,1550 | 2,1050 | 2,1300 | 2,1300 | - |
22 apr 2024 | 2,1250 | 2,1300 | 2,0850 | 2,0850 | 2,0850 | - |
19 apr 2024 | 2,0600 | 2,1250 | 2,0600 | 2,1050 | 2,1050 | - |
18 apr 2024 | 2,0550 | 2,0950 | 2,0550 | 2,0700 | 2,0700 | - |
17 apr 2024 | 2,0650 | 2,1150 | 2,0500 | 2,1150 | 2,1150 | - |
16 apr 2024 | 2,0200 | 2,0900 | 2,0200 | 2,0650 | 2,0650 | - |
15 apr 2024 | 2,1900 | 2,1900 | 2,0200 | 2,0200 | 2,0200 | - |
12 apr 2024 | 2,2200 | 2,2350 | 2,1900 | 2,2000 | 2,2000 | - |
11 apr 2024 | 2,2150 | 2,2200 | 2,1950 | 2,1950 | 2,1950 | - |
10 apr 2024 | 2,2300 | 2,2750 | 2,2000 | 2,2000 | 2,2000 | - |
09 apr 2024 | 2,1950 | 2,2300 | 2,1850 | 2,2000 | 2,2000 | - |
08 apr 2024 | 2,1900 | 2,2000 | 2,1800 | 2,1800 | 2,1800 | - |
05 apr 2024 | 2,2600 | 2,2900 | 2,1800 | 2,1800 | 2,1800 | - |
04 apr 2024 | 2,2650 | 2,3000 | 2,2650 | 2,2700 | 2,2700 | - |
03 apr 2024 | 2,2500 | 2,2700 | 2,2500 | 2,2500 | 2,2500 | - |
02 apr 2024 | 2,2600 | 2,3000 | 2,2400 | 2,2400 | 2,2400 | - |
28 mar 2024 | 2,2560 | 2,3040 | 2,2420 | 2,2420 | 2,2420 | - |
27 mar 2024 | 2,3040 | 2,3140 | 2,2360 | 2,2360 | 2,2360 | - |
26 mar 2024 | 2,3100 | 2,3340 | 2,2920 | 2,2920 | 2,2920 | - |
25 mar 2024 | 2,3180 | 2,3240 | 2,2920 | 2,2920 | 2,2920 | - |
22 mar 2024 | 2,3040 | 2,3340 | 2,3000 | 2,3000 | 2,3000 | - |
21 mar 2024 | 2,3480 | 2,3580 | 2,2980 | 2,2980 | 2,2980 | - |
20 mar 2024 | 2,3040 | 2,3180 | 2,3040 | 2,3060 | 2,3060 | - |
19 mar 2024 | 2,2860 | 2,3300 | 2,2860 | 2,2980 | 2,2980 | - |
18 mar 2024 | 2,2640 | 2,2960 | 2,2460 | 2,2680 | 2,2680 | - |
15 mar 2024 | 2,2560 | 2,2960 | 2,2540 | 2,2540 | 2,2540 | - |
14 mar 2024 | 2,2900 | 2,3120 | 2,2620 | 2,2680 | 2,2680 | - |
13 mar 2024 | 2,3580 | 2,3580 | 2,2760 | 2,2760 | 2,2760 | - |
12 mar 2024 | 2,3780 | 2,3780 | 2,3340 | 2,3340 | 2,3340 | - |
11 mar 2024 | 2,3740 | 2,3980 | 2,3500 | 2,3500 | 2,3500 | - |
08 mar 2024 | 2,4260 | 2,4300 | 2,3600 | 2,3600 | 2,3600 | - |
07 mar 2024 | 2,4200 | 2,4340 | 2,4060 | 2,4060 | 2,4060 | - |
06 mar 2024 | 2,3740 | 2,4420 | 2,3740 | 2,4100 | 2,4100 | - |
05 mar 2024 | 2,3300 | 2,3860 | 2,3300 | 2,3580 | 2,3580 | - |
04 mar 2024 | 2,3680 | 2,3780 | 2,3220 | 2,3220 | 2,3220 | - |
01 mar 2024 | 2,3960 | 2,3960 | 2,3480 | 2,3480 | 2,3480 | - |
29 feb 2024 | 2,3820 | 2,4200 | 2,3700 | 2,3700 | 2,3700 | - |
29 feb 2024 | 0.048 Dividendo |
28 feb 2024 | 2,4480 | 2,4480 | 2,3980 | 2,4120 | 2,3640 | - |
27 feb 2024 | 2,4260 | 2,4420 | 2,4260 | 2,4260 | 2,3777 | - |
26 feb 2024 | 2,4780 | 2,4840 | 2,4100 | 2,4100 | 2,3620 | - |
23 feb 2024 | 2,5500 | 2,5500 | 2,4660 | 2,4660 | 2,4169 | - |
22 feb 2024 | 2,5440 | 2,5660 | 2,5280 | 2,5280 | 2,4777 | - |
21 feb 2024 | 2,5260 | 2,5260 | 2,5040 | 2,5040 | 2,4542 | - |
20 feb 2024 | 2,5560 | 2,5560 | 2,5060 | 2,5060 | 2,4561 | - |
19 feb 2024 | 2,5420 | 2,5760 | 2,5240 | 2,5420 | 2,4914 | - |
16 feb 2024 | 2,5460 | 2,5480 | 2,5240 | 2,5240 | 2,4738 | - |
15 feb 2024 | 2,5380 | 2,5500 | 2,5060 | 2,5180 | 2,4679 | - |
14 feb 2024 | 2,4780 | 2,5460 | 2,4780 | 2,5040 | 2,4542 | - |
13 feb 2024 | 2,6000 | 2,6000 | 2,4680 | 2,4680 | 2,4189 | - |
12 feb 2024 | 2,6560 | 2,6560 | 2,5640 | 2,5840 | 2,5326 | - |
09 feb 2024 | 2,6460 | 2,6960 | 2,6300 | 2,6300 | 2,5777 | - |
08 feb 2024 | 2,4380 | 2,6580 | 2,4380 | 2,6300 | 2,5777 | - |
07 feb 2024 | 2,4480 | 2,4600 | 2,3880 | 2,4160 | 2,3679 | - |
06 feb 2024 | 2,4280 | 2,4640 | 2,3980 | 2,4640 | 2,4150 | - |
05 feb 2024 | 2,4180 | 2,4700 | 2,3960 | 2,3960 | 2,3483 | - |
02 feb 2024 | 2,4320 | 2,4620 | 2,4000 | 2,4000 | 2,3522 | - |
01 feb 2024 | 2,4580 | 2,4580 | 2,4020 | 2,4020 | 2,3542 | - |
31 gen 2024 | 2,4580 | 2,4720 | 2,4560 | 2,4560 | 2,4071 | - |
30 gen 2024 | 2,4620 | 2,4640 | 2,4300 | 2,4300 | 2,3816 | - |
29 gen 2024 | 2,4780 | 2,5060 | 2,4340 | 2,4340 | 2,3856 | - |
26 gen 2024 | 2,4640 | 2,5060 | 2,4580 | 2,4580 | 2,4091 | - |
25 gen 2024 | 2,4560 | 2,4760 | 2,4360 | 2,4360 | 2,3875 | - |
24 gen 2024 | 2,4740 | 2,5020 | 2,4400 | 2,4400 | 2,3914 | - |
23 gen 2024 | 2,5200 | 2,5260 | 2,4300 | 2,4300 | 2,3816 | - |
22 gen 2024 | 2,4980 | 2,5400 | 2,4980 | 2,4980 | 2,4483 | - |
19 gen 2024 | 2,5740 | 2,5740 | 2,4580 | 2,4580 | 2,4091 | - |
18 gen 2024 | 2,5700 | 2,5960 | 2,5400 | 2,5400 | 2,4895 | - |
17 gen 2024 | 2,5420 | 2,5900 | 2,5400 | 2,5400 | 2,4895 | - |
16 gen 2024 | 2,5420 | 2,5820 | 2,5420 | 2,5480 | 2,4973 | - |
15 gen 2024 | 2,5680 | 2,5740 | 2,5220 | 2,5420 | 2,4914 | - |
12 gen 2024 | 2,4940 | 2,5780 | 2,4940 | 2,5380 | 2,4875 | - |
11 gen 2024 | 2,4860 | 2,5120 | 2,4560 | 2,4560 | 2,4071 | - |
10 gen 2024 | 2,4420 | 2,4660 | 2,4420 | 2,4460 | 2,3973 | - |
09 gen 2024 | 2,4320 | 2,4960 | 2,4320 | 2,4320 | 2,3836 | - |
08 gen 2024 | 2,3940 | 2,4220 | 2,3940 | 2,4080 | 2,3601 | - |
05 gen 2024 | 2,4220 | 2,4220 | 2,3700 | 2,3780 | 2,3307 | - |
04 gen 2024 | 2,3840 | 2,4380 | 2,3840 | 2,4080 | 2,3601 | - |
03 gen 2024 | 2,5660 | 2,5660 | 2,3700 | 2,3700 | 2,3228 | - |
02 gen 2024 | 2,5240 | 2,5760 | 2,5240 | 2,5260 | 2,4757 | - |
29 dic 2023 | 2,5380 | 2,5440 | 2,5100 | 2,5100 | 2,4600 | - |
28 dic 2023 | 2,5340 | 2,5580 | 2,5060 | 2,5060 | 2,4561 | - |
27 dic 2023 | 2,4840 | 2,5380 | 2,4840 | 2,5080 | 2,4581 | - |
22 dic 2023 | 2,4640 | 2,5000 | 2,4520 | 2,4920 | 2,4424 | - |
21 dic 2023 | 2,4760 | 2,5080 | 2,4760 | 2,4920 | 2,4424 | - |
20 dic 2023 | 2,4640 | 2,5040 | 2,4480 | 2,4780 | 2,4287 | - |
19 dic 2023 | 2,4100 | 2,4700 | 2,4100 | 2,4500 | 2,4012 | - |
18 dic 2023 | 2,4140 | 2,4380 | 2,4140 | 2,4240 | 2,3758 | - |
*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...