Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 3,6309 | 3,7300 | 3,6309 | 3,6500 | 3,6500 | 1.237 |
02 mag 2024 | 3,6000 | 3,7000 | 3,5000 | 3,7000 | 3,7000 | 2.300 |
01 mag 2024 | 3,4600 | 3,7400 | 3,4600 | 3,7200 | 3,7200 | 2.400 |
30 apr 2024 | 3,8000 | 3,8000 | 3,6600 | 3,7100 | 3,7100 | 10.500 |
29 apr 2024 | 3,6000 | 3,7700 | 3,6000 | 3,6800 | 3,6800 | 23.700 |
26 apr 2024 | 3,5000 | 3,7200 | 3,5000 | 3,6100 | 3,6100 | 1.900 |
25 apr 2024 | 3,3900 | 3,5900 | 3,3900 | 3,5100 | 3,5100 | 3.400 |
24 apr 2024 | 3,5700 | 3,7500 | 3,5000 | 3,7200 | 3,7200 | 2.800 |
23 apr 2024 | 3,7400 | 3,7400 | 3,5100 | 3,5100 | 3,5100 | 5.300 |
22 apr 2024 | 3,6700 | 3,7000 | 3,6300 | 3,6300 | 3,6300 | 17.000 |
19 apr 2024 | 3,7000 | 3,7400 | 3,7000 | 3,7000 | 3,7000 | 6.100 |
18 apr 2024 | 3,5500 | 3,5500 | 3,3800 | 3,4700 | 3,4700 | 703.400 |
17 apr 2024 | 3,3700 | 3,4800 | 3,3700 | 3,4000 | 3,4000 | 268.600 |
16 apr 2024 | 3,2600 | 3,4500 | 3,2600 | 3,3500 | 3,3500 | 4.900 |
15 apr 2024 | 3,5100 | 3,5500 | 3,4700 | 3,4900 | 3,4900 | 5.500 |
12 apr 2024 | 3,4200 | 3,5100 | 3,3500 | 3,5100 | 3,5100 | 2.900 |
11 apr 2024 | 3,4300 | 3,4900 | 3,3900 | 3,4900 | 3,4900 | 4.500 |
10 apr 2024 | 3,3600 | 3,3700 | 3,3600 | 3,3600 | 3,3600 | 4.500 |
09 apr 2024 | 3,4200 | 3,4400 | 3,3500 | 3,3500 | 3,3500 | 3.100 |
08 apr 2024 | 3,4000 | 3,4500 | 3,3900 | 3,3900 | 3,3900 | 17.900 |
05 apr 2024 | 3,3800 | 3,4000 | 3,2700 | 3,3300 | 3,3300 | 8.600 |
04 apr 2024 | 3,1100 | 3,2400 | 3,0400 | 3,2400 | 3,2400 | 1.263.600 |
03 apr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1.900 |
02 apr 2024 | 3,0600 | 3,0900 | 3,0600 | 3,0700 | 3,0700 | 10.300 |
01 apr 2024 | 3,0600 | 3,0900 | 3,0300 | 3,0300 | 3,0300 | 3.900 |
28 mar 2024 | 2,8100 | 2,9200 | 2,8100 | 2,9200 | 2,9200 | 41.100 |
27 mar 2024 | 2,6700 | 2,8300 | 2,6700 | 2,6700 | 2,6700 | 6.200 |
26 mar 2024 | 2,7500 | 2,8200 | 2,7500 | 2,8000 | 2,8000 | 2.700 |
26 mar 2024 | 0.12 Dividendo |
25 mar 2024 | 2,9000 | 3,0800 | 2,8300 | 2,9700 | 2,8500 | 65.300 |
22 mar 2024 | 2,8200 | 2,8900 | 2,8200 | 2,8900 | 2,7732 | 6.700 |
21 mar 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,6677 | 700 |
20 mar 2024 | 2,6300 | 2,7100 | 2,6300 | 2,6700 | 2,5621 | 6.800 |
19 mar 2024 | 2,6000 | 2,7000 | 2,6000 | 2,7000 | 2,5909 | 2.300 |
18 mar 2024 | 2,4900 | 2,5300 | 2,4500 | 2,5300 | 2,4278 | 6.200 |
15 mar 2024 | 2,4600 | 2,5400 | 2,4600 | 2,5400 | 2,4374 | 3.100 |
14 mar 2024 | 2,6700 | 2,6700 | 2,4500 | 2,5900 | 2,4854 | 71.800 |
13 mar 2024 | 2,7400 | 2,7400 | 2,6700 | 2,6700 | 2,5621 | 1.900 |
12 mar 2024 | 2,6800 | 2,8700 | 2,6800 | 2,7900 | 2,6773 | 45.700 |
11 mar 2024 | 2,6900 | 2,7000 | 2,6900 | 2,7000 | 2,5909 | 2.100 |
08 mar 2024 | 2,6000 | 2,7000 | 2,6000 | 2,6300 | 2,5237 | 5.500 |
07 mar 2024 | 2,5900 | 2,6600 | 2,5200 | 2,6600 | 2,5525 | 8.200 |
06 mar 2024 | 2,4700 | 2,4700 | 2,4000 | 2,4600 | 2,3606 | 48.700 |
05 mar 2024 | 2,5000 | 2,5600 | 2,4700 | 2,5200 | 2,4182 | 57.900 |
04 mar 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,5813 | 100 |
01 mar 2024 | 2,6000 | 2,6900 | 2,5300 | 2,6900 | 2,5813 | 5.500 |
29 feb 2024 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,5237 | 500 |
28 feb 2024 | 2,7400 | 2,7400 | 2,6100 | 2,7400 | 2,6293 | 21.200 |
27 feb 2024 | 2,7500 | 2,7500 | 2,6100 | 2,7400 | 2,6293 | 2.200 |
26 feb 2024 | 2,8100 | 2,8100 | 2,6600 | 2,7200 | 2,6101 | 800 |
23 feb 2024 | 2,6700 | 2,8500 | 2,6700 | 2,8300 | 2,7157 | 900 |
22 feb 2024 | 2,8700 | 2,8700 | 2,7400 | 2,8700 | 2,7540 | 3.300 |
21 feb 2024 | 2,8000 | 2,9000 | 2,8000 | 2,9000 | 2,7828 | 1.500 |
20 feb 2024 | 2,6800 | 2,8500 | 2,6800 | 2,8500 | 2,7348 | 8.300 |
16 feb 2024 | 2,7400 | 2,7700 | 2,6400 | 2,7300 | 2,6197 | 18.900 |
15 feb 2024 | 2,7000 | 2,7800 | 2,7000 | 2,7800 | 2,6677 | 7.700 |
14 feb 2024 | 2,6100 | 2,6900 | 2,6100 | 2,6500 | 2,5429 | 1.000 |
13 feb 2024 | 2,6100 | 2,7000 | 2,6100 | 2,6500 | 2,5429 | 10.500 |
12 feb 2024 | 2,6800 | 2,7000 | 2,6000 | 2,7000 | 2,5909 | 116.500 |
09 feb 2024 | 2,6900 | 2,7700 | 2,6500 | 2,6800 | 2,5717 | 24.000 |
08 feb 2024 | 2,7400 | 2,7400 | 2,6700 | 2,7100 | 2,6005 | 34.100 |
07 feb 2024 | 2,6100 | 2,7500 | 2,6000 | 2,7500 | 2,6389 | 3.400 |
06 feb 2024 | 2,6500 | 2,7400 | 2,6500 | 2,7400 | 2,6293 | 27.300 |
05 feb 2024 | 2,6300 | 2,7600 | 2,5700 | 2,7600 | 2,6485 | 12.300 |
02 feb 2024 | 2,6900 | 2,7000 | 2,5000 | 2,6000 | 2,4949 | 9.800 |
01 feb 2024 | 2,5500 | 2,6300 | 2,5500 | 2,6300 | 2,5237 | 5.600 |
31 gen 2024 | 2,6700 | 2,6900 | 2,6700 | 2,6900 | 2,5813 | 14.000 |
30 gen 2024 | 2,5400 | 2,6600 | 2,5300 | 2,6600 | 2,5525 | 49.000 |
29 gen 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,4278 | 500 |
26 gen 2024 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,5429 | 1.800 |
25 gen 2024 | 2,6000 | 2,6000 | 2,5000 | 2,5700 | 2,4662 | 907.300 |
24 gen 2024 | 2,6000 | 2,6400 | 2,6000 | 2,6300 | 2,5237 | 16.900 |
23 gen 2024 | 2,6400 | 2,6400 | 2,5700 | 2,5900 | 2,4854 | 4.200 |
22 gen 2024 | 2,6800 | 2,7800 | 2,6600 | 2,7200 | 2,6101 | 5.700 |
19 gen 2024 | 2,6000 | 2,8500 | 2,6000 | 2,8500 | 2,7348 | 7.400 |
18 gen 2024 | 2,9000 | 2,9000 | 2,7700 | 2,8500 | 2,7348 | 5.800 |
17 gen 2024 | 2,9200 | 2,9200 | 2,6900 | 2,8400 | 2,7253 | 9.900 |
16 gen 2024 | 2,7600 | 2,7600 | 2,6800 | 2,6800 | 2,5717 | 19.900 |
12 gen 2024 | 2,8100 | 2,8600 | 2,7500 | 2,7500 | 2,6389 | 11.500 |
11 gen 2024 | 2,6500 | 2,6500 | 2,6100 | 2,6500 | 2,5429 | 1.600 |
10 gen 2024 | 2,6900 | 2,6900 | 2,6000 | 2,6900 | 2,5813 | 2.700 |
09 gen 2024 | 2,6000 | 2,7200 | 2,6000 | 2,7000 | 2,5909 | 57.600 |
08 gen 2024 | 2,6600 | 2,7500 | 2,6500 | 2,6500 | 2,5429 | 35.800 |
05 gen 2024 | 2,4700 | 2,5500 | 2,4700 | 2,4700 | 2,3702 | 24.700 |
04 gen 2024 | 2,4700 | 2,5000 | 2,3500 | 2,4500 | 2,3510 | 56.400 |
03 gen 2024 | 2,3900 | 2,4400 | 2,3600 | 2,4400 | 2,3414 | 87.400 |
02 gen 2024 | 2,3600 | 2,5400 | 2,3500 | 2,5400 | 2,4374 | 10.500 |
29 dic 2023 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,3702 | - |
28 dic 2023 | 2,4100 | 2,4700 | 2,4100 | 2,4700 | 2,3702 | 1.500 |
27 dic 2023 | 2,4100 | 2,4700 | 2,4000 | 2,4500 | 2,3510 | 8.700 |
26 dic 2023 | 2,5900 | 2,5900 | 2,5500 | 2,5500 | 2,4470 | 1.000 |
22 dic 2023 | 2,5900 | 2,6400 | 2,5600 | 2,6400 | 2,5333 | 10.000 |
21 dic 2023 | 2,7500 | 2,7500 | 2,7400 | 2,7400 | 2,6293 | 5.400 |
20 dic 2023 | 2,6300 | 2,7500 | 2,6000 | 2,6000 | 2,4949 | 5.600 |
19 dic 2023 | 2,6000 | 2,7400 | 2,5500 | 2,6500 | 2,5429 | 7.100 |
18 dic 2023 | 2,7500 | 2,7500 | 2,6000 | 2,7200 | 2,6101 | 2.700 |
15 dic 2023 | 2,7400 | 2,7600 | 2,6400 | 2,7500 | 2,6389 | 6.600 |
14 dic 2023 | 2,5500 | 2,6300 | 2,5500 | 2,6200 | 2,5141 | 21.600 |
13 dic 2023 | 2,5100 | 2,5300 | 2,5100 | 2,5300 | 2,4278 | 8.600 |
12 dic 2023 | 2,4600 | 2,5300 | 2,4600 | 2,5000 | 2,3990 | 30.200 |
*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...