Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
31 mag 2023 | 2,4500 | 2,4500 | 2,4000 | 2,4200 | 2,4200 | 178.121 |
30 mag 2023 | 2,4500 | 2,4650 | 2,4200 | 2,4500 | 2,4500 | 76.118 |
29 mag 2023 | 2,4600 | 2,4750 | 2,4100 | 2,4150 | 2,4150 | 134.584 |
26 mag 2023 | 2,4200 | 2,4800 | 2,4050 | 2,4800 | 2,4800 | 165.696 |
25 mag 2023 | 2,4650 | 2,5650 | 2,4100 | 2,4200 | 2,4200 | 117.922 |
24 mag 2023 | 2,5250 | 2,5450 | 2,4650 | 2,4650 | 2,4650 | 183.172 |
23 mag 2023 | 2,5600 | 2,5800 | 2,5300 | 2,5500 | 2,5500 | 91.685 |
22 mag 2023 | 2,6300 | 2,6300 | 2,5600 | 2,5650 | 2,5650 | 70.843 |
19 mag 2023 | 2,5600 | 2,6050 | 2,5600 | 2,5950 | 2,5950 | 96.427 |
18 mag 2023 | 2,6500 | 2,6550 | 2,5600 | 2,5600 | 2,5600 | 92.067 |
17 mag 2023 | 2,6700 | 2,6900 | 2,6200 | 2,6200 | 2,6200 | 96.430 |
16 mag 2023 | 2,7450 | 2,7450 | 2,6750 | 2,7000 | 2,7000 | 161.684 |
15 mag 2023 | 2,7050 | 2,7400 | 2,6750 | 2,7300 | 2,7300 | 127.375 |
12 mag 2023 | 2,7100 | 2,7300 | 2,6850 | 2,7100 | 2,7100 | 97.625 |
11 mag 2023 | 2,7250 | 2,7400 | 2,6800 | 2,7100 | 2,7100 | 69.685 |
10 mag 2023 | 2,6850 | 2,7350 | 2,6850 | 2,7150 | 2,7150 | 46.630 |
09 mag 2023 | 2,7400 | 2,7500 | 2,6900 | 2,7150 | 2,7150 | 114.576 |
08 mag 2023 | 2,7350 | 2,7400 | 2,6750 | 2,7100 | 2,7100 | 87.728 |
05 mag 2023 | 2,6450 | 2,7250 | 2,6450 | 2,7000 | 2,7000 | 68.334 |
04 mag 2023 | 2,6200 | 2,6700 | 2,6200 | 2,6300 | 2,6300 | 88.310 |
03 mag 2023 | 2,6800 | 2,7350 | 2,6300 | 2,6350 | 2,6350 | 123.785 |
02 mag 2023 | 2,7950 | 2,8000 | 2,6500 | 2,6950 | 2,6950 | 308.170 |
02 mag 2023 | 0.13 Dividendo |
28 apr 2023 | 2,8650 | 2,9150 | 2,8300 | 2,9100 | 2,7800 | 473.654 |
27 apr 2023 | 2,7950 | 2,8750 | 2,7750 | 2,8750 | 2,7466 | 229.302 |
26 apr 2023 | 2,8200 | 2,8200 | 2,7600 | 2,7950 | 2,6701 | 121.704 |
25 apr 2023 | 2,8100 | 2,8250 | 2,7800 | 2,8050 | 2,6797 | 45.465 |
24 apr 2023 | 2,7950 | 2,8850 | 2,7600 | 2,7850 | 2,6606 | 249.403 |
21 apr 2023 | 2,7850 | 2,8100 | 2,7550 | 2,7850 | 2,6606 | 85.243 |
20 apr 2023 | 2,7650 | 2,7800 | 2,7500 | 2,7500 | 2,6271 | 85.317 |
19 apr 2023 | 2,7900 | 2,8050 | 2,7400 | 2,7950 | 2,6701 | 118.347 |
18 apr 2023 | 2,8200 | 2,8200 | 2,7550 | 2,7550 | 2,6319 | 46.051 |
17 apr 2023 | 2,7900 | 2,8050 | 2,7500 | 2,7850 | 2,6606 | 93.911 |
14 apr 2023 | 2,8050 | 2,8250 | 2,7450 | 2,7600 | 2,6367 | 106.210 |
13 apr 2023 | 2,8050 | 2,8050 | 2,7400 | 2,7650 | 2,6415 | 74.891 |
12 apr 2023 | 2,7500 | 2,8300 | 2,7500 | 2,7750 | 2,6510 | 148.257 |
11 apr 2023 | 2,8000 | 2,8000 | 2,7350 | 2,7350 | 2,6128 | 144.454 |
06 apr 2023 | 2,7600 | 2,7850 | 2,7250 | 2,7550 | 2,6319 | 123.148 |
05 apr 2023 | 2,7000 | 2,7500 | 2,6800 | 2,7300 | 2,6080 | 147.949 |
04 apr 2023 | 2,6700 | 2,7100 | 2,6650 | 2,7050 | 2,5842 | 104.394 |
03 apr 2023 | 2,6600 | 2,6850 | 2,6450 | 2,6600 | 2,5412 | 57.041 |
31 mar 2023 | 2,6700 | 2,6850 | 2,6250 | 2,6600 | 2,5412 | 70.598 |
30 mar 2023 | 2,5950 | 2,6950 | 2,5750 | 2,6600 | 2,5412 | 114.224 |
29 mar 2023 | 2,6050 | 2,6250 | 2,5700 | 2,6100 | 2,4934 | 43.954 |
28 mar 2023 | 2,6300 | 2,6300 | 2,5600 | 2,5950 | 2,4791 | 53.309 |
27 mar 2023 | 2,6750 | 2,6750 | 2,5800 | 2,5950 | 2,4791 | 66.814 |
24 mar 2023 | 2,6300 | 2,6400 | 2,5950 | 2,6200 | 2,5030 | 112.925 |
23 mar 2023 | 2,6650 | 2,6650 | 2,6250 | 2,6350 | 2,5173 | 25.027 |
22 mar 2023 | 2,6650 | 2,6650 | 2,6300 | 2,6450 | 2,5268 | 95.375 |
21 mar 2023 | 2,6450 | 2,6800 | 2,6250 | 2,6500 | 2,5316 | 111.950 |
20 mar 2023 | 2,6400 | 2,6450 | 2,5300 | 2,6400 | 2,5221 | 99.088 |
17 mar 2023 | 2,6250 | 2,6350 | 2,5450 | 2,5450 | 2,4313 | 88.380 |
16 mar 2023 | 2,5900 | 2,6250 | 2,5650 | 2,6250 | 2,5077 | 59.704 |
15 mar 2023 | 2,6350 | 2,6600 | 2,5650 | 2,5850 | 2,4695 | 59.001 |
14 mar 2023 | 2,5950 | 2,6250 | 2,5800 | 2,6250 | 2,5077 | 72.547 |
13 mar 2023 | 2,6000 | 2,6100 | 2,5100 | 2,5600 | 2,4456 | 173.488 |
10 mar 2023 | 2,6150 | 2,6750 | 2,6100 | 2,6300 | 2,5125 | 106.739 |
09 mar 2023 | 2,7050 | 2,7100 | 2,6000 | 2,6200 | 2,5030 | 266.096 |
08 mar 2023 | 2,7450 | 2,7450 | 2,6950 | 2,7150 | 2,5937 | 122.977 |
07 mar 2023 | 2,8500 | 2,8500 | 2,7050 | 2,7200 | 2,5985 | 241.030 |
06 mar 2023 | 2,7550 | 2,8300 | 2,7500 | 2,8250 | 2,6988 | 196.060 |
03 mar 2023 | 2,7350 | 2,7700 | 2,7200 | 2,7550 | 2,6319 | 111.995 |
02 mar 2023 | 2,6850 | 2,7200 | 2,6700 | 2,6800 | 2,5603 | 49.316 |
01 mar 2023 | 2,7000 | 2,7250 | 2,6800 | 2,6800 | 2,5603 | 139.397 |
28 feb 2023 | 2,7200 | 2,7500 | 2,6650 | 2,7100 | 2,5889 | 152.267 |
27 feb 2023 | 2,6600 | 2,7200 | 2,6600 | 2,7200 | 2,5985 | 69.334 |
24 feb 2023 | 2,6400 | 2,6800 | 2,6250 | 2,6650 | 2,5459 | 97.768 |
23 feb 2023 | 2,6300 | 2,7000 | 2,6150 | 2,6300 | 2,5125 | 117.069 |
22 feb 2023 | 2,6750 | 2,6850 | 2,6150 | 2,6600 | 2,5412 | 104.401 |
21 feb 2023 | 2,7500 | 2,7500 | 2,6750 | 2,6800 | 2,5603 | 105.564 |
20 feb 2023 | 2,7600 | 2,7700 | 2,7100 | 2,7150 | 2,5937 | 89.322 |
17 feb 2023 | 2,7550 | 2,7800 | 2,7150 | 2,7650 | 2,6415 | 91.463 |
16 feb 2023 | 2,7550 | 2,7550 | 2,7100 | 2,7500 | 2,6271 | 77.301 |
15 feb 2023 | 2,7400 | 2,7500 | 2,7000 | 2,7250 | 2,6033 | 167.678 |
14 feb 2023 | 2,7650 | 2,8300 | 2,7400 | 2,7400 | 2,6176 | 195.106 |
13 feb 2023 | 2,7100 | 2,8550 | 2,7100 | 2,7950 | 2,6701 | 238.871 |
10 feb 2023 | 2,8200 | 2,8200 | 2,6650 | 2,7250 | 2,6033 | 352.731 |
09 feb 2023 | 2,8200 | 2,8850 | 2,7900 | 2,7900 | 2,6654 | 327.284 |
08 feb 2023 | 2,6900 | 2,8000 | 2,6800 | 2,8000 | 2,6749 | 235.189 |
07 feb 2023 | 2,6950 | 2,6950 | 2,6450 | 2,6800 | 2,5603 | 44.353 |
06 feb 2023 | 2,6450 | 2,6800 | 2,6100 | 2,6800 | 2,5603 | 79.609 |
03 feb 2023 | 2,7050 | 2,7050 | 2,6250 | 2,6350 | 2,5173 | 130.211 |
02 feb 2023 | 2,6800 | 2,7050 | 2,6550 | 2,7050 | 2,5842 | 129.043 |
01 feb 2023 | 2,6900 | 2,6900 | 2,6450 | 2,6800 | 2,5603 | 52.443 |
31 gen 2023 | 2,6600 | 2,6800 | 2,6400 | 2,6550 | 2,5364 | 43.050 |
30 gen 2023 | 2,6800 | 2,7100 | 2,6550 | 2,6850 | 2,5651 | 113.214 |
27 gen 2023 | 2,6850 | 2,6900 | 2,6500 | 2,6550 | 2,5364 | 70.250 |
26 gen 2023 | 2,6200 | 2,6950 | 2,6200 | 2,6950 | 2,5746 | 50.130 |
25 gen 2023 | 2,6550 | 2,6900 | 2,6250 | 2,6550 | 2,5364 | 108.581 |
24 gen 2023 | 2,6000 | 2,6800 | 2,6000 | 2,6250 | 2,5077 | 48.466 |
23 gen 2023 | 2,6000 | 2,6550 | 2,5650 | 2,6250 | 2,5077 | 118.677 |
20 gen 2023 | 2,6000 | 2,6450 | 2,5650 | 2,5650 | 2,4504 | 96.396 |
19 gen 2023 | 2,6500 | 2,6750 | 2,6050 | 2,6050 | 2,4886 | 72.181 |
18 gen 2023 | 2,7100 | 2,7200 | 2,6750 | 2,6750 | 2,5555 | 70.303 |
17 gen 2023 | 2,6900 | 2,7200 | 2,6800 | 2,7100 | 2,5889 | 74.354 |
16 gen 2023 | 2,7200 | 2,7300 | 2,6600 | 2,7200 | 2,5985 | 84.461 |
13 gen 2023 | 2,6500 | 2,7400 | 2,6500 | 2,7000 | 2,5794 | 194.774 |
12 gen 2023 | 2,6000 | 2,6600 | 2,6000 | 2,6600 | 2,5412 | 150.057 |
11 gen 2023 | 2,5250 | 2,6250 | 2,5050 | 2,5950 | 2,4791 | 116.727 |
10 gen 2023 | 2,5400 | 2,5500 | 2,4900 | 2,4950 | 2,3835 | 56.902 |
*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...