Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
06 mag 2024 | 3,1000 | 3,2500 | 3,0200 | 3,1600 | 3,1600 | 93.100 |
06 mag 2024 | 0.076 Dividendo |
03 mag 2024 | 3,1200 | 3,1200 | 2,8000 | 2,9900 | 2,9140 | 136.850 |
02 mag 2024 | 3,5100 | 3,5400 | 3,1200 | 3,1300 | 3,0504 | 130.200 |
30 apr 2024 | 3,1900 | 3,5000 | 3,1400 | 3,4500 | 3,3623 | 179.200 |
29 apr 2024 | 3,0800 | 3,2200 | 3,0000 | 3,0900 | 3,0115 | 72.800 |
26 apr 2024 | 2,9000 | 3,0000 | 2,8600 | 2,9700 | 2,8945 | 69.300 |
25 apr 2024 | 2,7400 | 2,9700 | 2,7400 | 2,8800 | 2,8068 | 24.500 |
24 apr 2024 | 2,6600 | 2,7900 | 2,6100 | 2,7900 | 2,7191 | 30.100 |
23 apr 2024 | 2,6900 | 2,7700 | 2,6200 | 2,7000 | 2,6314 | 26.950 |
22 apr 2024 | 2,6900 | 2,7000 | 2,5600 | 2,6800 | 2,6119 | 42.000 |
19 apr 2024 | 2,5100 | 2,6700 | 2,4500 | 2,6600 | 2,5924 | 30.800 |
18 apr 2024 | 2,6200 | 2,7200 | 2,4600 | 2,5000 | 2,4365 | 137.900 |
17 apr 2024 | 2,5300 | 2,6200 | 2,5000 | 2,6100 | 2,5437 | 107.800 |
16 apr 2024 | 2,4500 | 2,6000 | 2,3400 | 2,5800 | 2,5144 | 112.350 |
15 apr 2024 | 2,2400 | 2,4700 | 2,2400 | 2,3700 | 2,3098 | 81.200 |
12 apr 2024 | 2,1400 | 2,1600 | 2,1100 | 2,1500 | 2,0954 | 3.500 |
11 apr 2024 | 2,1100 | 2,1800 | 2,1100 | 2,1800 | 2,1246 | 4.550 |
10 apr 2024 | 2,1100 | 2,1700 | 2,1000 | 2,1500 | 2,0954 | 1.400 |
09 apr 2024 | 2,1400 | 2,1400 | 2,1300 | 2,1300 | 2,0759 | 700 |
08 apr 2024 | 2,2000 | 2,2000 | 2,1400 | 2,1400 | 2,0856 | 5.600 |
05 apr 2024 | 2,2000 | 2,2200 | 2,1400 | 2,1900 | 2,1343 | 5.600 |
04 apr 2024 | 2,1600 | 2,1800 | 2,1300 | 2,1800 | 2,1246 | 2.450 |
03 apr 2024 | 2,1800 | 2,2000 | 2,1200 | 2,1200 | 2,0661 | 4.900 |
02 apr 2024 | 2,1300 | 2,1800 | 2,1000 | 2,1600 | 2,1051 | 32.200 |
28 mar 2024 | 2,1000 | 2,1000 | 2,0400 | 2,1000 | 2,0466 | 2.100 |
27 mar 2024 | 2,0400 | 2,0900 | 2,0400 | 2,0900 | 2,0369 | 1.050 |
26 mar 2024 | 2,0900 | 2,0900 | 2,0500 | 2,0500 | 1,9979 | 2.800 |
25 mar 2024 | 2,0700 | 2,0900 | 2,0700 | 2,0900 | 2,0369 | 1.050 |
22 mar 2024 | 2,0500 | 2,1400 | 2,0500 | 2,0900 | 2,0369 | 8.400 |
21 mar 2024 | 2,1000 | 2,1200 | 2,0400 | 2,0500 | 1,9979 | 5.600 |
20 mar 2024 | 2,0100 | 2,1000 | 2,0100 | 2,1000 | 2,0466 | 5.950 |
19 mar 2024 | 2,0300 | 2,0600 | 2,0300 | 2,0600 | 2,0076 | 1.400 |
18 mar 2024 | 2,0500 | 2,0500 | 2,0200 | 2,0200 | 1,9687 | 3.150 |
15 mar 2024 | 2,0600 | 2,0700 | 1,9600 | 2,0400 | 1,9881 | 17.150 |
14 mar 2024 | 2,0800 | 2,1000 | 2,0600 | 2,1000 | 2,0466 | 5.600 |
13 mar 2024 | 2,1400 | 2,1600 | 2,1200 | 2,1200 | 2,0661 | 3.150 |
12 mar 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,0564 | 350 |
11 mar 2024 | 2,0800 | 2,1500 | 2,0700 | 2,0700 | 2,0174 | 5.600 |
08 mar 2024 | 2,1500 | 2,1700 | 2,0700 | 2,1000 | 2,0466 | 7.700 |
07 mar 2024 | 2,1000 | 2,1400 | 2,1000 | 2,1300 | 2,0759 | 4.900 |
06 mar 2024 | 2,1100 | 2,1300 | 2,1100 | 2,1200 | 2,0661 | 3.150 |
05 mar 2024 | 2,1200 | 2,1400 | 2,1100 | 2,1400 | 2,0856 | 3.150 |
04 mar 2024 | 2,1800 | 2,2200 | 2,0700 | 2,0700 | 2,0174 | 21.000 |
01 mar 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,0759 | 700 |
29 feb 2024 | 2,1300 | 2,1300 | 2,1300 | 2,1300 | 2,0759 | 350 |
28 feb 2024 | 2,1500 | 2,1900 | 2,1200 | 2,1300 | 2,0759 | 5.600 |
27 feb 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1051 | - |
26 feb 2024 | 2,1600 | 2,1600 | 2,1600 | 2,1600 | 2,1051 | 700 |
23 feb 2024 | 2,1900 | 2,2100 | 2,1600 | 2,1600 | 2,1051 | 3.850 |
22 feb 2024 | 2,1200 | 2,1900 | 2,1200 | 2,1900 | 2,1343 | 2.800 |
21 feb 2024 | 2,1700 | 2,1700 | 2,1100 | 2,1700 | 2,1148 | 5.600 |
20 feb 2024 | 2,2500 | 2,3000 | 2,2200 | 2,2200 | 2,1636 | 4.900 |
19 feb 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,2513 | 350 |
16 feb 2024 | 2,2700 | 2,3000 | 2,2400 | 2,2700 | 2,2123 | 6.300 |
15 feb 2024 | 2,2700 | 2,3700 | 2,2700 | 2,3500 | 2,2903 | 3.150 |
14 feb 2024 | 2,2200 | 2,3300 | 2,2000 | 2,2600 | 2,2026 | 10.850 |
13 feb 2024 | 2,2400 | 2,2400 | 2,1700 | 2,1800 | 2,1246 | 6.300 |
12 feb 2024 | 2,2800 | 2,2800 | 2,2700 | 2,2700 | 2,2123 | 1.750 |
09 feb 2024 | 2,2100 | 2,2700 | 2,2100 | 2,2700 | 2,2123 | 4.550 |
08 feb 2024 | 2,2400 | 2,2400 | 2,1500 | 2,2100 | 2,1538 | 7.700 |
07 feb 2024 | 2,3000 | 2,3000 | 2,2600 | 2,2900 | 2,2318 | 3.850 |
06 feb 2024 | 2,3400 | 2,3400 | 2,3300 | 2,3300 | 2,2708 | 3.150 |
05 feb 2024 | 2,3600 | 2,3700 | 2,3400 | 2,3700 | 2,3098 | 1.400 |
02 feb 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3293 | 700 |
01 feb 2024 | 2,3400 | 2,3700 | 2,3400 | 2,3700 | 2,3098 | 2.100 |
31 gen 2024 | 2,3800 | 2,4000 | 2,3700 | 2,3700 | 2,3098 | 2.100 |
30 gen 2024 | 2,3600 | 2,3800 | 2,3600 | 2,3700 | 2,3098 | 10.150 |
29 gen 2024 | 2,4500 | 2,4500 | 2,4300 | 2,4300 | 2,3682 | 1.400 |
26 gen 2024 | 2,4000 | 2,4600 | 2,4000 | 2,4200 | 2,3585 | 4.900 |
25 gen 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3390 | 700 |
24 gen 2024 | 2,4600 | 2,4600 | 2,4500 | 2,4500 | 2,3877 | 1.400 |
23 gen 2024 | 2,4000 | 2,5000 | 2,4000 | 2,5000 | 2,4365 | 3.500 |
22 gen 2024 | 2,4300 | 2,4300 | 2,4000 | 2,4000 | 2,3390 | 1.400 |
19 gen 2024 | 2,4000 | 2,4400 | 2,3600 | 2,4000 | 2,3390 | 2.800 |
18 gen 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,2903 | - |
17 gen 2024 | 2,3500 | 2,3500 | 2,3200 | 2,3500 | 2,2903 | 2.450 |
16 gen 2024 | 2,3500 | 2,3700 | 2,3500 | 2,3500 | 2,2903 | 2.450 |
15 gen 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3195 | 3.150 |
12 gen 2024 | 2,4300 | 2,4500 | 2,3700 | 2,4500 | 2,3877 | 10.500 |
11 gen 2024 | 2,4700 | 2,4700 | 2,4600 | 2,4600 | 2,3975 | 700 |
10 gen 2024 | 2,4800 | 2,5400 | 2,4700 | 2,4700 | 2,4072 | 7.350 |
09 gen 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4365 | 2.800 |
08 gen 2024 | 2,5400 | 2,5400 | 2,5000 | 2,5100 | 2,4462 | 10.150 |
05 gen 2024 | 2,5000 | 2,5200 | 2,5000 | 2,5200 | 2,4559 | 700 |
04 gen 2024 | 2,5600 | 2,6100 | 2,4700 | 2,4800 | 2,4170 | 29.750 |
03 gen 2024 | 2,6100 | 2,6200 | 2,6100 | 2,6200 | 2,5534 | 700 |
02 gen 2024 | 2,6500 | 2,6500 | 2,5700 | 2,6100 | 2,5437 | 12.250 |
29 dic 2023 | 2,5500 | 2,6400 | 2,5500 | 2,5900 | 2,5242 | 11.900 |
28 dic 2023 | 2,4800 | 2,5700 | 2,4800 | 2,5700 | 2,5047 | 8.050 |
27 dic 2023 | 2,5600 | 2,5600 | 2,4600 | 2,4800 | 2,4170 | 4.900 |
22 dic 2023 | 2,5200 | 2,5600 | 2,5000 | 2,5600 | 2,4949 | 4.900 |
21 dic 2023 | 2,5700 | 2,5700 | 2,5400 | 2,5500 | 2,4852 | 2.100 |
20 dic 2023 | 2,6100 | 2,6100 | 2,5700 | 2,6100 | 2,5437 | 7.700 |
19 dic 2023 | 2,6300 | 2,6400 | 2,5800 | 2,6300 | 2,5632 | 8.400 |
18 dic 2023 | 2,5500 | 2,6000 | 2,5200 | 2,5900 | 2,5242 | 7.350 |
15 dic 2023 | 2,6400 | 2,6400 | 2,5100 | 2,5800 | 2,5144 | 13.300 |
14 dic 2023 | 2,5400 | 2,6900 | 2,5400 | 2,6100 | 2,5437 | 43.750 |
13 dic 2023 | 2,5400 | 2,5400 | 2,4900 | 2,5000 | 2,4365 | 4.200 |
12 dic 2023 | 2,4700 | 2,5500 | 2,4400 | 2,5400 | 2,4754 | 11.550 |
*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...