Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
25 giu 2024 | 2,1300 | 2,1500 | 2,0800 | 2,1500 | 2,1500 | 14.200 |
24 giu 2024 | 2,1200 | 2,1600 | 2,1200 | 2,1200 | 2,1200 | 33.700 |
21 giu 2024 | 2,0800 | 2,1400 | 2,0600 | 2,1400 | 2,1400 | 28.900 |
20 giu 2024 | 2,1300 | 2,1400 | 2,0500 | 2,1400 | 2,1400 | 58.700 |
20 giu 2024 | 0.068 Dividendo |
18 giu 2024 | 2,2500 | 2,2800 | 2,1200 | 2,1600 | 2,0920 | 31.000 |
17 giu 2024 | 2,1300 | 2,1500 | 2,1200 | 2,1500 | 2,0823 | 8.600 |
14 giu 2024 | 2,1200 | 2,1500 | 2,1200 | 2,1300 | 2,0629 | 44.800 |
13 giu 2024 | 2,1500 | 2,1500 | 2,1200 | 2,1400 | 2,0726 | 9.300 |
12 giu 2024 | 2,2000 | 2,2000 | 2,1100 | 2,1700 | 2,1017 | 49.000 |
11 giu 2024 | 2,1800 | 2,2100 | 2,1700 | 2,1700 | 2,1017 | 35.500 |
10 giu 2024 | 2,2200 | 2,2200 | 2,1600 | 2,2000 | 2,1307 | 12.300 |
07 giu 2024 | 2,2800 | 2,2800 | 2,1900 | 2,1900 | 2,1211 | 34.500 |
06 giu 2024 | 2,2100 | 2,2800 | 2,2000 | 2,2800 | 2,2082 | 34.800 |
05 giu 2024 | 2,2000 | 2,2100 | 2,1700 | 2,2100 | 2,1404 | 45.300 |
05 giu 2024 | 0.003 Dividendo |
04 giu 2024 | 2,1800 | 2,2800 | 2,1600 | 2,2100 | 2,1375 | 24.900 |
03 giu 2024 | 2,2200 | 2,3000 | 2,1800 | 2,3000 | 2,2246 | 100.200 |
31 mag 2024 | 2,2300 | 2,2300 | 2,1900 | 2,2200 | 2,1472 | 24.300 |
30 mag 2024 | 2,4000 | 2,4000 | 2,2400 | 2,2500 | 2,1762 | 11.300 |
29 mag 2024 | 2,2500 | 2,2500 | 2,2000 | 2,2100 | 2,1375 | 24.000 |
28 mag 2024 | 2,3200 | 2,3200 | 2,2500 | 2,2600 | 2,1859 | 35.800 |
24 mag 2024 | 2,2700 | 2,3000 | 2,2600 | 2,3000 | 2,2246 | 23.800 |
23 mag 2024 | 2,3300 | 2,3300 | 2,2600 | 2,3100 | 2,2342 | 43.000 |
22 mag 2024 | 2,3500 | 2,3500 | 2,3000 | 2,3000 | 2,2246 | 15.900 |
21 mag 2024 | 2,3900 | 2,3900 | 2,3400 | 2,3600 | 2,2826 | 4.500 |
20 mag 2024 | 2,3500 | 2,3700 | 2,3500 | 2,3600 | 2,2826 | 8.800 |
17 mag 2024 | 2,3200 | 2,3600 | 2,3200 | 2,3400 | 2,2633 | 16.100 |
16 mag 2024 | 2,3600 | 2,3600 | 2,3100 | 2,3100 | 2,2342 | 10.600 |
15 mag 2024 | 2,3400 | 2,3400 | 2,3200 | 2,3200 | 2,2439 | 13.100 |
14 mag 2024 | 2,3600 | 2,3600 | 2,3200 | 2,3300 | 2,2536 | 8.700 |
13 mag 2024 | 2,3900 | 2,3900 | 2,3000 | 2,3200 | 2,2439 | 24.600 |
10 mag 2024 | 2,3700 | 2,3800 | 2,3200 | 2,3800 | 2,3019 | 11.800 |
09 mag 2024 | 2,3700 | 2,3700 | 2,3200 | 2,3200 | 2,2439 | 53.500 |
08 mag 2024 | 2,4300 | 2,4600 | 2,4100 | 2,4200 | 2,3406 | 6.800 |
07 mag 2024 | 2,5000 | 2,5000 | 2,4300 | 2,5000 | 2,4180 | 54.000 |
06 mag 2024 | 2,4500 | 2,4500 | 2,4200 | 2,4300 | 2,3503 | 10.500 |
03 mag 2024 | 2,4400 | 2,4900 | 2,4100 | 2,4300 | 2,3503 | 17.400 |
03 mag 2024 | 0.003 Dividendo |
02 mag 2024 | 2,4100 | 2,4200 | 2,3700 | 2,4000 | 2,3184 | 6.300 |
01 mag 2024 | 2,4200 | 2,4200 | 2,3300 | 2,3800 | 2,2991 | 7.200 |
30 apr 2024 | 2,4300 | 2,4300 | 2,3500 | 2,3500 | 2,2701 | 5.200 |
29 apr 2024 | 2,3800 | 2,4400 | 2,3600 | 2,4400 | 2,3570 | 22.900 |
26 apr 2024 | 2,3500 | 2,3800 | 2,3500 | 2,3700 | 2,2894 | 4.900 |
25 apr 2024 | 2,3200 | 2,3300 | 2,3000 | 2,3000 | 2,2218 | 2.700 |
24 apr 2024 | 2,3500 | 2,3500 | 2,3100 | 2,3300 | 2,2508 | 2.700 |
23 apr 2024 | 2,3300 | 2,3500 | 2,3100 | 2,3500 | 2,2701 | 8.400 |
22 apr 2024 | 2,3500 | 2,3500 | 2,3000 | 2,3000 | 2,2218 | 25.900 |
19 apr 2024 | 2,3400 | 2,3500 | 2,3300 | 2,3300 | 2,2508 | 13.300 |
18 apr 2024 | 2,3700 | 2,3700 | 2,3000 | 2,3100 | 2,2314 | 18.000 |
17 apr 2024 | 2,3300 | 2,3500 | 2,3100 | 2,3500 | 2,2701 | 10.800 |
16 apr 2024 | 2,4000 | 2,4000 | 2,3300 | 2,3400 | 2,2604 | 19.200 |
15 apr 2024 | 2,4600 | 2,4600 | 2,3800 | 2,4200 | 2,3377 | 16.200 |
12 apr 2024 | 2,5000 | 2,5000 | 2,4500 | 2,4600 | 2,3763 | 7.400 |
11 apr 2024 | 2,5400 | 2,5400 | 2,4900 | 2,5200 | 2,4343 | 20.200 |
10 apr 2024 | 2,6600 | 2,6600 | 2,5300 | 2,5600 | 2,4729 | 5.200 |
09 apr 2024 | 2,6400 | 2,6700 | 2,6100 | 2,6700 | 2,5792 | 10.800 |
08 apr 2024 | 2,5500 | 2,6100 | 2,5500 | 2,5900 | 2,5019 | 3.600 |
05 apr 2024 | 2,6000 | 2,6000 | 2,5600 | 2,5600 | 2,4729 | 9.600 |
04 apr 2024 | 2,5800 | 2,6700 | 2,5700 | 2,5900 | 2,5019 | 10.300 |
03 apr 2024 | 2,5100 | 2,5900 | 2,5000 | 2,5700 | 2,4826 | 3.800 |
02 apr 2024 | 2,5200 | 2,5300 | 2,5000 | 2,5200 | 2,4343 | 10.900 |
02 apr 2024 | 0.003 Dividendo |
01 apr 2024 | 2,6000 | 2,6000 | 2,4800 | 2,5400 | 2,4507 | 43.500 |
28 mar 2024 | 2,5500 | 2,6000 | 2,5500 | 2,5600 | 2,4700 | 18.900 |
27 mar 2024 | 2,5700 | 2,5900 | 2,5400 | 2,5900 | 2,4990 | 7.400 |
26 mar 2024 | 2,5500 | 2,5600 | 2,5300 | 2,5600 | 2,4700 | 9.200 |
25 mar 2024 | 2,5000 | 2,5500 | 2,5000 | 2,5300 | 2,4411 | 24.500 |
22 mar 2024 | 2,5400 | 2,5500 | 2,5000 | 2,5200 | 2,4314 | 27.100 |
21 mar 2024 | 2,6300 | 2,6300 | 2,5700 | 2,5700 | 2,4797 | 28.700 |
20 mar 2024 | 2,5300 | 2,6300 | 2,5300 | 2,5700 | 2,4797 | 215.400 |
19 mar 2024 | 2,5700 | 2,5700 | 2,5300 | 2,5500 | 2,4604 | 6.300 |
18 mar 2024 | 2,5600 | 2,5700 | 2,5400 | 2,5400 | 2,4507 | 3.600 |
15 mar 2024 | 2,5400 | 2,5500 | 2,5300 | 2,5400 | 2,4507 | 3.600 |
14 mar 2024 | 2,5700 | 2,5800 | 2,5500 | 2,5500 | 2,4604 | 13.800 |
13 mar 2024 | 2,5300 | 2,5800 | 2,5300 | 2,5700 | 2,4797 | 5.700 |
12 mar 2024 | 2,5200 | 2,5700 | 2,5100 | 2,5400 | 2,4507 | 18.100 |
11 mar 2024 | 2,4600 | 2,5200 | 2,4600 | 2,5100 | 2,4218 | 6.300 |
08 mar 2024 | 2,5300 | 2,5300 | 2,4800 | 2,4900 | 2,4025 | 20.000 |
07 mar 2024 | 2,5300 | 2,5300 | 2,4900 | 2,5000 | 2,4121 | 17.700 |
06 mar 2024 | 2,5800 | 2,5800 | 2,5100 | 2,5100 | 2,4218 | 17.700 |
05 mar 2024 | 2,5000 | 2,5400 | 2,5000 | 2,5100 | 2,4218 | 10.000 |
04 mar 2024 | 2,5500 | 2,5500 | 2,5100 | 2,5200 | 2,4314 | 7.800 |
04 mar 2024 | 0.003 Dividendo |
01 mar 2024 | 2,5300 | 2,5400 | 2,5100 | 2,5300 | 2,4382 | 7.100 |
29 feb 2024 | 2,5300 | 2,5300 | 2,4900 | 2,5100 | 2,4189 | 17.100 |
28 feb 2024 | 2,5700 | 2,5700 | 2,5300 | 2,5500 | 2,4575 | 7.500 |
27 feb 2024 | 2,5600 | 2,5900 | 2,5500 | 2,5800 | 2,4864 | 7.500 |
26 feb 2024 | 2,5700 | 2,5700 | 2,5100 | 2,5300 | 2,4382 | 18.700 |
23 feb 2024 | 2,5000 | 2,5400 | 2,5000 | 2,5300 | 2,4382 | 3.400 |
22 feb 2024 | 2,5900 | 2,5900 | 2,5400 | 2,5400 | 2,4478 | 4.100 |
21 feb 2024 | 2,5800 | 2,5800 | 2,5500 | 2,5800 | 2,4864 | 20.000 |
20 feb 2024 | 2,5700 | 2,6000 | 2,5600 | 2,5800 | 2,4864 | 20.300 |
16 feb 2024 | 2,4600 | 2,5000 | 2,4600 | 2,4900 | 2,3996 | 7.400 |
15 feb 2024 | 2,5100 | 2,5200 | 2,4600 | 2,4600 | 2,3707 | 42.200 |
14 feb 2024 | 2,5500 | 2,5500 | 2,4600 | 2,4800 | 2,3900 | 8.600 |
13 feb 2024 | 2,5200 | 2,5900 | 2,5200 | 2,5600 | 2,4671 | 2.500 |
12 feb 2024 | 2,7100 | 2,7100 | 2,5500 | 2,6800 | 2,5827 | 4.900 |
09 feb 2024 | 2,5200 | 2,5500 | 2,4900 | 2,5500 | 2,4575 | 29.800 |
08 feb 2024 | 2,7300 | 2,7300 | 2,4600 | 2,5100 | 2,4189 | 15.900 |
*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...