Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
26 lug 2024 | 2,4500 | 2,4600 | 2,4400 | 2,4450 | 2,4450 | 126.583 |
25 lug 2024 | 2,4000 | 2,4500 | 2,4000 | 2,4500 | 2,4500 | 163.547 |
24 lug 2024 | 2,3850 | 2,4200 | 2,3850 | 2,4200 | 2,4200 | 196.335 |
23 lug 2024 | 2,4100 | 2,4100 | 2,3750 | 2,4100 | 2,4100 | 130.073 |
22 lug 2024 | 2,4100 | 2,4100 | 2,3900 | 2,3950 | 2,3950 | 69.197 |
19 lug 2024 | 2,3950 | 2,4050 | 2,3800 | 2,4000 | 2,4000 | 93.363 |
18 lug 2024 | 2,3750 | 2,4050 | 2,3650 | 2,4000 | 2,4000 | 53.346 |
17 lug 2024 | 2,3550 | 2,3750 | 2,3550 | 2,3750 | 2,3750 | 25.548 |
16 lug 2024 | 2,3700 | 2,3750 | 2,3550 | 2,3750 | 2,3750 | 39.698 |
15 lug 2024 | 2,4000 | 2,4050 | 2,3700 | 2,3700 | 2,3700 | 46.092 |
12 lug 2024 | 2,4150 | 2,4150 | 2,3750 | 2,3950 | 2,3950 | 55.387 |
11 lug 2024 | 2,4100 | 2,4100 | 2,3800 | 2,3950 | 2,3950 | 177.597 |
10 lug 2024 | 2,3850 | 2,4050 | 2,3700 | 2,4050 | 2,4050 | 77.879 |
09 lug 2024 | 2,3700 | 2,3800 | 2,3550 | 2,3750 | 2,3750 | 134.779 |
08 lug 2024 | 2,3850 | 2,4000 | 2,3500 | 2,3500 | 2,3500 | 130.903 |
05 lug 2024 | 2,3400 | 2,3900 | 2,3400 | 2,3850 | 2,3850 | 350.326 |
04 lug 2024 | 2,3250 | 2,3550 | 2,3250 | 2,3400 | 2,3400 | 117.237 |
03 lug 2024 | 2,3650 | 2,3750 | 2,3200 | 2,3550 | 2,3550 | 133.928 |
02 lug 2024 | 2,3250 | 2,3750 | 2,3000 | 2,3550 | 2,3550 | 226.510 |
01 lug 2024 | 2,2450 | 2,3300 | 2,2450 | 2,3250 | 2,3250 | 154.247 |
28 giu 2024 | 2,2600 | 2,2800 | 2,2450 | 2,2750 | 2,2750 | 73.029 |
27 giu 2024 | 2,2900 | 2,3150 | 2,2500 | 2,2600 | 2,2600 | 136.404 |
26 giu 2024 | 2,2500 | 2,3100 | 2,2450 | 2,3100 | 2,3100 | 290.597 |
25 giu 2024 | 2,2650 | 2,2700 | 2,2450 | 2,2700 | 2,2700 | 131.873 |
24 giu 2024 | 2,2700 | 2,2750 | 2,2300 | 2,2600 | 2,2600 | 164.226 |
21 giu 2024 | 2,2550 | 2,2600 | 2,2250 | 2,2450 | 2,2450 | 283.863 |
20 giu 2024 | 2,2050 | 2,2550 | 2,2050 | 2,2450 | 2,2450 | 96.012 |
19 giu 2024 | 2,2600 | 2,2700 | 2,2200 | 2,2350 | 2,2350 | 195.011 |
18 giu 2024 | 2,1900 | 2,2350 | 2,1900 | 2,2350 | 2,2350 | 144.229 |
17 giu 2024 | 2,1950 | 2,2400 | 2,1950 | 2,2150 | 2,2150 | 229.890 |
14 giu 2024 | 2,2650 | 2,2650 | 2,1900 | 2,2250 | 2,2250 | 485.067 |
13 giu 2024 | 2,2600 | 2,2700 | 2,2450 | 2,2600 | 2,2600 | 76.721 |
12 giu 2024 | 2,2700 | 2,2700 | 2,2150 | 2,2550 | 2,2550 | 233.993 |
11 giu 2024 | 2,2550 | 2,2900 | 2,2300 | 2,2400 | 2,2400 | 331.514 |
10 giu 2024 | 2,2800 | 2,2900 | 2,2600 | 2,2800 | 2,2800 | 164.039 |
07 giu 2024 | 2,2800 | 2,2900 | 2,2600 | 2,2900 | 2,2900 | 214.867 |
06 giu 2024 | 2,2800 | 2,2850 | 2,2600 | 2,2750 | 2,2750 | 152.858 |
05 giu 2024 | 2,2800 | 2,2800 | 2,2550 | 2,2750 | 2,2750 | 138.107 |
04 giu 2024 | 2,2600 | 2,2800 | 2,2550 | 2,2550 | 2,2550 | 226.737 |
03 giu 2024 | 2,2600 | 2,2600 | 2,2350 | 2,2600 | 2,2600 | 118.041 |
31 mag 2024 | 2,2450 | 2,2600 | 2,2350 | 2,2350 | 2,2350 | 304.077 |
30 mag 2024 | 2,2150 | 2,2450 | 2,2100 | 2,2450 | 2,2450 | 142.243 |
29 mag 2024 | 2,1900 | 2,2300 | 2,1900 | 2,2050 | 2,2050 | 150.331 |
28 mag 2024 | 2,2050 | 2,2300 | 2,1900 | 2,2200 | 2,2200 | 75.810 |
27 mag 2024 | 2,1850 | 2,2000 | 2,1800 | 2,1900 | 2,1900 | 56.664 |
24 mag 2024 | 2,1650 | 2,1800 | 2,1500 | 2,1750 | 2,1750 | 372.860 |
23 mag 2024 | 2,2050 | 2,2200 | 2,1700 | 2,1700 | 2,1700 | 146.558 |
22 mag 2024 | 2,2100 | 2,2250 | 2,2000 | 2,2250 | 2,2250 | 179.592 |
21 mag 2024 | 2,2000 | 2,2200 | 2,1950 | 2,2200 | 2,2200 | 137.189 |
20 mag 2024 | 2,1750 | 2,2200 | 2,1750 | 2,2050 | 2,2050 | 104.997 |
17 mag 2024 | 2,1900 | 2,2050 | 2,1800 | 2,1900 | 2,1900 | 251.181 |
16 mag 2024 | 2,2150 | 2,2250 | 2,1950 | 2,1950 | 2,1950 | 186.621 |
15 mag 2024 | 2,2150 | 2,2450 | 2,2100 | 2,2100 | 2,2100 | 204.116 |
14 mag 2024 | 2,2250 | 2,2400 | 2,2150 | 2,2350 | 2,2350 | 198.477 |
13 mag 2024 | 2,2500 | 2,2550 | 2,2200 | 2,2300 | 2,2300 | 165.895 |
10 mag 2024 | 2,2300 | 2,2650 | 2,2300 | 2,2550 | 2,2550 | 476.167 |
09 mag 2024 | 2,2400 | 2,2450 | 2,2100 | 2,2300 | 2,2300 | 271.918 |
08 mag 2024 | 2,2850 | 2,2900 | 2,2400 | 2,2400 | 2,2400 | 214.182 |
07 mag 2024 | 2,3250 | 2,3250 | 2,2750 | 2,2800 | 2,2800 | 299.378 |
06 mag 2024 | 2,3150 | 2,3250 | 2,2800 | 2,3000 | 2,3000 | 347.395 |
06 mag 2024 | 0.14 Dividendo |
03 mag 2024 | 2,4650 | 2,4650 | 2,4300 | 2,4350 | 2,2950 | 409.658 |
02 mag 2024 | 2,4700 | 2,4750 | 2,4450 | 2,4500 | 2,3091 | 334.615 |
30 apr 2024 | 2,4800 | 2,4800 | 2,4500 | 2,4600 | 2,3186 | 392.759 |
29 apr 2024 | 2,4300 | 2,4700 | 2,4150 | 2,4700 | 2,3280 | 383.977 |
26 apr 2024 | 2,4200 | 2,4300 | 2,4050 | 2,4200 | 2,2809 | 71.096 |
25 apr 2024 | 2,3800 | 2,4150 | 2,3800 | 2,4050 | 2,2667 | 116.839 |
24 apr 2024 | 2,4500 | 2,4500 | 2,3950 | 2,4050 | 2,2667 | 200.812 |
23 apr 2024 | 2,3800 | 2,4350 | 2,3650 | 2,4200 | 2,2809 | 227.524 |
22 apr 2024 | 2,3700 | 2,3800 | 2,3450 | 2,3600 | 2,2243 | 118.230 |
19 apr 2024 | 2,3400 | 2,3550 | 2,3150 | 2,3450 | 2,2102 | 122.391 |
18 apr 2024 | 2,3100 | 2,3650 | 2,3100 | 2,3450 | 2,2102 | 117.326 |
17 apr 2024 | 2,3000 | 2,3850 | 2,3000 | 2,3450 | 2,2102 | 78.610 |
16 apr 2024 | 2,3500 | 2,3600 | 2,3050 | 2,3100 | 2,1772 | 91.687 |
15 apr 2024 | 2,3700 | 2,3800 | 2,3500 | 2,3800 | 2,2432 | 118.359 |
12 apr 2024 | 2,3300 | 2,3750 | 2,3300 | 2,3600 | 2,2243 | 110.568 |
11 apr 2024 | 2,3300 | 2,3350 | 2,2950 | 2,3200 | 2,1866 | 144.867 |
10 apr 2024 | 2,3400 | 2,3400 | 2,3050 | 2,3300 | 2,1960 | 121.189 |
09 apr 2024 | 2,3200 | 2,3700 | 2,3150 | 2,3150 | 2,1819 | 234.163 |
08 apr 2024 | 2,3600 | 2,3600 | 2,3100 | 2,3550 | 2,2196 | 120.495 |
05 apr 2024 | 2,3550 | 2,3550 | 2,3050 | 2,3300 | 2,1960 | 151.164 |
04 apr 2024 | 2,3300 | 2,3700 | 2,3300 | 2,3500 | 2,2149 | 118.748 |
03 apr 2024 | 2,3500 | 2,3550 | 2,3350 | 2,3400 | 2,2055 | 77.999 |
02 apr 2024 | 2,3650 | 2,3900 | 2,3400 | 2,3450 | 2,2102 | 123.348 |
28 mar 2024 | 2,3500 | 2,3900 | 2,3500 | 2,3650 | 2,2290 | 108.335 |
27 mar 2024 | 2,3550 | 2,4050 | 2,3550 | 2,3850 | 2,2479 | 104.747 |
26 mar 2024 | 2,3450 | 2,3800 | 2,3400 | 2,3650 | 2,2290 | 116.372 |
25 mar 2024 | 2,3600 | 2,3750 | 2,3400 | 2,3550 | 2,2196 | 169.512 |
22 mar 2024 | 2,3000 | 2,3650 | 2,3000 | 2,3650 | 2,2290 | 164.038 |
21 mar 2024 | 2,3550 | 2,3550 | 2,3000 | 2,3000 | 2,1678 | 206.180 |
20 mar 2024 | 2,4400 | 2,4400 | 2,3350 | 2,3400 | 2,2055 | 260.907 |
19 mar 2024 | 2,4000 | 2,4000 | 2,3650 | 2,3900 | 2,2526 | 186.367 |
18 mar 2024 | 2,4200 | 2,4250 | 2,3800 | 2,3850 | 2,2479 | 236.075 |
15 mar 2024 | 2,3600 | 2,4000 | 2,3450 | 2,4000 | 2,2620 | 206.151 |
14 mar 2024 | 2,3600 | 2,3900 | 2,3500 | 2,3500 | 2,2149 | 131.786 |
13 mar 2024 | 2,3700 | 2,3900 | 2,3400 | 2,3600 | 2,2243 | 186.990 |
12 mar 2024 | 2,3900 | 2,4250 | 2,3650 | 2,3750 | 2,2384 | 172.697 |
11 mar 2024 | 2,4750 | 2,4800 | 2,3800 | 2,3900 | 2,2526 | 381.946 |
08 mar 2024 | 2,5000 | 2,5350 | 2,4050 | 2,4800 | 2,3374 | 504.140 |
07 mar 2024 | 2,3550 | 2,5350 | 2,2650 | 2,5150 | 2,3704 | 1.034.942 |
*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...