Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
09 mag 2024 | 2,4600 | 2,4700 | 2,4200 | 2,4300 | 2,4300 | 1.282.132 |
08 mag 2024 | 2,4800 | 2,5400 | 2,4700 | 2,4700 | 2,4700 | 139.317 |
07 mag 2024 | 2,4300 | 2,5100 | 2,4300 | 2,4800 | 2,4800 | 146.900 |
06 mag 2024 | 2,4600 | 2,4700 | 2,4300 | 2,4600 | 2,4600 | 948.001 |
03 mag 2024 | 2,4000 | 2,4500 | 2,4000 | 2,4400 | 2,4400 | 413.141 |
02 mag 2024 | 2,4100 | 2,4600 | 2,4000 | 2,4100 | 2,4100 | 312.976 |
01 mag 2024 | 2,4200 | 2,4500 | 2,4100 | 2,4200 | 2,4200 | 296.828 |
30 apr 2024 | 2,4900 | 2,4900 | 2,4300 | 2,4300 | 2,4300 | 94.036 |
29 apr 2024 | 2,5000 | 2,5500 | 2,4500 | 2,4500 | 2,4500 | 144.588 |
26 apr 2024 | 2,5000 | 2,5000 | 2,4500 | 2,4600 | 2,4600 | 246.118 |
24 apr 2024 | 2,4700 | 2,5100 | 2,4600 | 2,4900 | 2,4900 | 198.250 |
23 apr 2024 | 2,4000 | 2,4600 | 2,4000 | 2,4400 | 2,4400 | 258.572 |
22 apr 2024 | 2,3700 | 2,4300 | 2,3600 | 2,4100 | 2,4100 | 246.086 |
19 apr 2024 | 2,4000 | 2,4200 | 2,3600 | 2,3700 | 2,3700 | 389.364 |
18 apr 2024 | 2,4100 | 2,4300 | 2,4000 | 2,4000 | 2,4000 | 394.021 |
17 apr 2024 | 2,4100 | 2,4300 | 2,4000 | 2,4100 | 2,4100 | 243.802 |
16 apr 2024 | 2,4400 | 2,4400 | 2,3800 | 2,4300 | 2,4300 | 426.991 |
15 apr 2024 | 2,5200 | 2,5200 | 2,4400 | 2,4500 | 2,4500 | 401.853 |
12 apr 2024 | 2,5400 | 2,5500 | 2,5150 | 2,5200 | 2,5200 | 122.739 |
11 apr 2024 | 2,6000 | 2,6000 | 2,5100 | 2,5400 | 2,5400 | 136.813 |
10 apr 2024 | 2,5400 | 2,5800 | 2,5300 | 2,5500 | 2,5500 | 115.172 |
09 apr 2024 | 2,5600 | 2,6000 | 2,5200 | 2,5400 | 2,5400 | 411.983 |
08 apr 2024 | 2,6300 | 2,6500 | 2,5600 | 2,6000 | 2,6000 | 240.129 |
05 apr 2024 | 2,6000 | 2,6650 | 2,6000 | 2,6100 | 2,6100 | 1.223.375 |
04 apr 2024 | 2,6700 | 2,6900 | 2,6100 | 2,6400 | 2,6400 | 113.035 |
03 apr 2024 | 2,6700 | 2,7100 | 2,6500 | 2,6700 | 2,6700 | 1.405.378 |
02 apr 2024 | 2,6900 | 2,7100 | 2,6700 | 2,6900 | 2,6900 | 419.234 |
28 mar 2024 | 2,7200 | 2,7200 | 2,6700 | 2,6900 | 2,6900 | 167.123 |
28 mar 2024 | 0.03 Dividendo |
27 mar 2024 | 2,6900 | 2,7500 | 2,6600 | 2,7200 | 2,6900 | 253.925 |
26 mar 2024 | 2,6400 | 2,7000 | 2,6100 | 2,7000 | 2,6702 | 263.617 |
25 mar 2024 | 2,6500 | 2,6800 | 2,6300 | 2,6300 | 2,6010 | 228.042 |
22 mar 2024 | 2,6700 | 2,6700 | 2,6400 | 2,6600 | 2,6307 | 166.277 |
21 mar 2024 | 2,6400 | 2,6900 | 2,6400 | 2,6600 | 2,6307 | 430.095 |
20 mar 2024 | 2,6100 | 2,6500 | 2,5800 | 2,6400 | 2,6109 | 838.364 |
19 mar 2024 | 2,5300 | 2,6000 | 2,4700 | 2,6000 | 2,5713 | 525.966 |
18 mar 2024 | 2,5600 | 2,5900 | 2,5300 | 2,5500 | 2,5219 | 299.488 |
15 mar 2024 | 2,6000 | 2,6000 | 2,5100 | 2,5600 | 2,5318 | 539.494 |
14 mar 2024 | 2,5800 | 2,6000 | 2,5200 | 2,5300 | 2,5021 | 326.321 |
13 mar 2024 | 2,5700 | 2,6000 | 2,5500 | 2,5800 | 2,5515 | 659.042 |
12 mar 2024 | 2,6400 | 2,6500 | 2,5200 | 2,5400 | 2,5120 | 396.226 |
11 mar 2024 | 2,6200 | 2,6800 | 2,6000 | 2,6500 | 2,6208 | 542.819 |
08 mar 2024 | 2,5500 | 2,6500 | 2,5500 | 2,6400 | 2,6109 | 1.178.784 |
07 mar 2024 | 2,5600 | 2,5800 | 2,5300 | 2,5600 | 2,5318 | 1.399.319 |
06 mar 2024 | 2,5700 | 2,5800 | 2,5200 | 2,5600 | 2,5318 | 486.277 |
05 mar 2024 | 2,5000 | 2,5800 | 2,4700 | 2,5700 | 2,5417 | 452.524 |
04 mar 2024 | 2,4500 | 2,5000 | 2,4100 | 2,5000 | 2,4724 | 374.248 |
01 mar 2024 | 2,4000 | 2,4400 | 2,3500 | 2,4400 | 2,4131 | 364.423 |
29 feb 2024 | 2,3700 | 2,4100 | 2,3000 | 2,3900 | 2,3636 | 1.082.599 |
28 feb 2024 | 2,4700 | 2,5200 | 2,2600 | 2,4300 | 2,4032 | 2.950.748 |
27 feb 2024 | 2,7900 | 2,7900 | 2,5700 | 2,6100 | 2,5812 | 913.007 |
26 feb 2024 | 2,7500 | 2,8000 | 2,7300 | 2,7900 | 2,7592 | 318.460 |
23 feb 2024 | 2,8000 | 2,8100 | 2,7400 | 2,7700 | 2,7394 | 713.483 |
22 feb 2024 | 2,7200 | 2,7900 | 2,6600 | 2,7800 | 2,7493 | 816.484 |
21 feb 2024 | 2,8500 | 2,8500 | 2,6600 | 2,6900 | 2,6603 | 845.669 |
20 feb 2024 | 2,9100 | 2,9100 | 2,8400 | 2,8500 | 2,8186 | 873.941 |
19 feb 2024 | 2,9900 | 2,9900 | 2,9100 | 2,9200 | 2,8878 | 172.087 |
16 feb 2024 | 3,0600 | 3,0600 | 2,9400 | 2,9600 | 2,9274 | 777.370 |
15 feb 2024 | 3,0500 | 3,0600 | 2,9800 | 3,0000 | 2,9669 | 236.798 |
14 feb 2024 | 3,0200 | 3,0200 | 2,9700 | 3,0000 | 2,9669 | 485.381 |
13 feb 2024 | 2,9800 | 3,0500 | 2,9700 | 3,0200 | 2,9867 | 304.323 |
12 feb 2024 | 2,9700 | 2,9800 | 2,9400 | 2,9700 | 2,9372 | 223.667 |
09 feb 2024 | 2,8900 | 2,9650 | 2,8900 | 2,9500 | 2,9175 | 267.327 |
08 feb 2024 | 2,8600 | 2,9100 | 2,8400 | 2,9100 | 2,8779 | 904.808 |
07 feb 2024 | 2,8800 | 2,9100 | 2,8400 | 2,8600 | 2,8285 | 284.405 |
06 feb 2024 | 2,9200 | 2,9500 | 2,8700 | 2,8800 | 2,8482 | 510.863 |
05 feb 2024 | 2,9700 | 3,0100 | 2,9200 | 2,9500 | 2,9175 | 597.687 |
02 feb 2024 | 3,0300 | 3,0300 | 2,9700 | 2,9700 | 2,9372 | 378.696 |
01 feb 2024 | 3,0000 | 3,0500 | 2,9100 | 2,9700 | 2,9372 | 378.644 |
31 gen 2024 | 3,0500 | 3,0500 | 2,9900 | 3,0000 | 2,9669 | 370.788 |
30 gen 2024 | 3,0500 | 3,1000 | 3,0300 | 3,0400 | 3,0065 | 125.441 |
29 gen 2024 | 3,1300 | 3,1500 | 3,0700 | 3,0700 | 3,0361 | 274.952 |
25 gen 2024 | 3,0500 | 3,1300 | 3,0300 | 3,1200 | 3,0856 | 282.845 |
24 gen 2024 | 3,0500 | 3,0600 | 2,9800 | 3,0400 | 3,0065 | 887.423 |
23 gen 2024 | 3,0300 | 3,0850 | 3,0100 | 3,0500 | 3,0164 | 252.993 |
22 gen 2024 | 3,0200 | 3,0900 | 3,0000 | 3,0300 | 2,9966 | 300.207 |
19 gen 2024 | 2,9400 | 3,0300 | 2,9200 | 2,9900 | 2,9570 | 308.967 |
18 gen 2024 | 2,9900 | 2,9900 | 2,9300 | 2,9400 | 2,9076 | 320.924 |
17 gen 2024 | 2,9700 | 3,0000 | 2,9600 | 2,9700 | 2,9372 | 172.065 |
16 gen 2024 | 2,9600 | 3,0100 | 2,9600 | 2,9700 | 2,9372 | 101.260 |
15 gen 2024 | 3,0200 | 3,0500 | 3,0050 | 3,0200 | 2,9867 | 57.719 |
12 gen 2024 | 3,0400 | 3,0400 | 2,9700 | 3,0000 | 2,9669 | 261.306 |
11 gen 2024 | 3,0300 | 3,0700 | 3,0000 | 3,0300 | 2,9966 | 351.178 |
10 gen 2024 | 2,9200 | 3,0400 | 2,9200 | 3,0300 | 2,9966 | 346.054 |
09 gen 2024 | 2,8500 | 2,9400 | 2,8500 | 2,9100 | 2,8779 | 290.580 |
08 gen 2024 | 2,8700 | 2,8750 | 2,8100 | 2,8200 | 2,7889 | 196.678 |
05 gen 2024 | 2,8800 | 2,8850 | 2,8500 | 2,8600 | 2,8285 | 169.904 |
04 gen 2024 | 2,9500 | 2,9500 | 2,8600 | 2,8600 | 2,8285 | 220.934 |
03 gen 2024 | 2,9400 | 2,9550 | 2,9050 | 2,9300 | 2,8977 | 138.112 |
02 gen 2024 | 2,8800 | 2,9500 | 2,8800 | 2,9500 | 2,9175 | 790.662 |
29 dic 2023 | 2,8900 | 2,9100 | 2,8550 | 2,8900 | 2,8581 | 162.781 |
28 dic 2023 | 2,8800 | 2,9300 | 2,8500 | 2,8900 | 2,8581 | 129.339 |
27 dic 2023 | 2,8200 | 2,8950 | 2,8200 | 2,8600 | 2,8285 | 128.148 |
22 dic 2023 | 2,8500 | 2,8700 | 2,7750 | 2,8200 | 2,7889 | 392.668 |
21 dic 2023 | 2,8800 | 2,8800 | 2,7750 | 2,8300 | 2,7988 | 429.909 |
20 dic 2023 | 2,8400 | 2,9000 | 2,8200 | 2,8700 | 2,8383 | 301.127 |
19 dic 2023 | 2,8400 | 2,8450 | 2,7900 | 2,8200 | 2,7889 | 556.440 |
18 dic 2023 | 2,9000 | 2,9000 | 2,8200 | 2,8300 | 2,7988 | 175.424 |
15 dic 2023 | 2,9100 | 2,9100 | 2,8400 | 2,9000 | 2,8680 | 281.079 |
14 dic 2023 | 2,9400 | 2,9400 | 2,9000 | 2,9200 | 2,8878 | 442.796 |
*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...