Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
21 mag 2024 | 2,6450 | 2,6450 | 2,5200 | 2,5200 | 2,5200 | 11.705 |
20 mag 2024 | 2,7200 | 2,7700 | 2,7200 | 2,7200 | 2,7200 | 258.700 |
17 mag 2024 | 2,6900 | 2,7500 | 2,6900 | 2,7000 | 2,7000 | 165.500 |
16 mag 2024 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 2,6800 | 200 |
15 mag 2024 | 2,7100 | 2,7100 | 2,6000 | 2,6000 | 2,6000 | 9.800 |
14 mag 2024 | 2,6200 | 2,7000 | 2,6200 | 2,6800 | 2,6800 | 83.100 |
13 mag 2024 | 2,6500 | 2,7000 | 2,5600 | 2,5600 | 2,5600 | 53.600 |
10 mag 2024 | 2,6400 | 2,7000 | 2,5800 | 2,6500 | 2,6500 | 380.400 |
09 mag 2024 | 2,6200 | 2,6200 | 2,5600 | 2,5600 | 2,5600 | 19.300 |
08 mag 2024 | 2,5300 | 2,5400 | 2,5300 | 2,5300 | 2,5300 | 32.300 |
07 mag 2024 | 2,5900 | 2,6300 | 2,5500 | 2,5500 | 2,5500 | 138.300 |
06 mag 2024 | 2,5000 | 2,5500 | 2,4400 | 2,5100 | 2,5100 | 37.000 |
03 mag 2024 | 2,4000 | 2,5500 | 2,4000 | 2,4000 | 2,4000 | 5.000 |
02 mag 2024 | 2,7300 | 2,7300 | 2,3500 | 2,5500 | 2,5500 | 27.900 |
01 mag 2024 | 2,6500 | 2,6500 | 2,5200 | 2,5200 | 2,5200 | 2.500 |
30 apr 2024 | 2,5200 | 2,5900 | 2,4300 | 2,5900 | 2,5900 | 64.500 |
29 apr 2024 | 2,4500 | 2,5600 | 2,4500 | 2,4600 | 2,4600 | 165.500 |
26 apr 2024 | 2,4600 | 2,5600 | 2,4600 | 2,5600 | 2,5600 | 473.400 |
25 apr 2024 | 2,5000 | 2,5700 | 2,2600 | 2,4000 | 2,4000 | 581.000 |
24 apr 2024 | 2,4900 | 2,4900 | 2,2800 | 2,2800 | 2,2800 | 481.600 |
23 apr 2024 | 2,3700 | 2,3700 | 2,3100 | 2,3100 | 2,3100 | 1.700 |
22 apr 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 46.400 |
19 apr 2024 | 2,3000 | 2,3900 | 2,3000 | 2,3000 | 2,3000 | 10.700 |
18 apr 2024 | 2,2300 | 2,2800 | 2,2300 | 2,2800 | 2,2800 | 600 |
17 apr 2024 | 2,2300 | 2,2400 | 2,1400 | 2,2100 | 2,2100 | 66.200 |
16 apr 2024 | 2,2200 | 2,2300 | 2,2100 | 2,2300 | 2,2300 | 23.500 |
15 apr 2024 | 2,3000 | 2,3900 | 2,2000 | 2,3000 | 2,3000 | 7.200 |
12 apr 2024 | 2,3000 | 2,3100 | 2,2800 | 2,2800 | 2,2800 | 10.100 |
11 apr 2024 | 2,3000 | 2,3000 | 2,2600 | 2,2600 | 2,2600 | 9.400 |
10 apr 2024 | 2,3800 | 2,4300 | 2,3800 | 2,4300 | 2,4300 | 5.700 |
09 apr 2024 | 2,4200 | 2,4200 | 2,3400 | 2,3800 | 2,3800 | 91.300 |
08 apr 2024 | 2,3800 | 2,4400 | 2,3400 | 2,3400 | 2,3400 | 75.900 |
05 apr 2024 | 2,3700 | 2,4400 | 2,3000 | 2,3800 | 2,3800 | 163.300 |
04 apr 2024 | 2,4000 | 2,4400 | 2,4000 | 2,4400 | 2,4400 | 7.500 |
03 apr 2024 | 2,3300 | 2,3400 | 2,2700 | 2,3400 | 2,3400 | 14.200 |
02 apr 2024 | 2,3200 | 2,3200 | 2,2800 | 2,3200 | 2,3200 | 4.500 |
01 apr 2024 | 2,2400 | 2,3800 | 2,1800 | 2,3600 | 2,3600 | 23.600 |
28 mar 2024 | 2,3300 | 2,3800 | 2,2900 | 2,3200 | 2,3200 | 126.100 |
27 mar 2024 | 2,4300 | 2,4300 | 2,2300 | 2,3400 | 2,3400 | 51.000 |
26 mar 2024 | 2,3000 | 2,3300 | 2,2900 | 2,2900 | 2,2900 | 23.700 |
25 mar 2024 | 2,2900 | 2,3900 | 2,1900 | 2,3000 | 2,3000 | 7.500 |
22 mar 2024 | 2,4000 | 2,4000 | 2,1900 | 2,2900 | 2,2900 | 10.400 |
21 mar 2024 | 2,2800 | 2,3200 | 2,2800 | 2,3200 | 2,3200 | 18.100 |
20 mar 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 7.600 |
19 mar 2024 | 2,3500 | 2,3500 | 2,0800 | 2,2300 | 2,2300 | 26.100 |
18 mar 2024 | 2,1900 | 2,2800 | 2,1900 | 2,2800 | 2,2800 | 9.100 |
15 mar 2024 | 2,2600 | 2,2600 | 2,1800 | 2,2300 | 2,2300 | 32.300 |
14 mar 2024 | 2,2500 | 2,2500 | 2,2400 | 2,2400 | 2,2400 | 274.700 |
13 mar 2024 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 500 |
12 mar 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 4.700 |
11 mar 2024 | 2,3200 | 2,3200 | 2,1800 | 2,2200 | 2,2200 | 9.200 |
08 mar 2024 | 2,1300 | 2,2500 | 2,1300 | 2,2500 | 2,2500 | 19.800 |
07 mar 2024 | 2,0100 | 2,2200 | 2,0100 | 2,1700 | 2,1700 | 17.000 |
06 mar 2024 | 1,9500 | 2,1600 | 1,9500 | 2,1300 | 2,1300 | 36.400 |
05 mar 2024 | 2,1500 | 2,1900 | 2,1500 | 2,1900 | 2,1900 | 6.700 |
04 mar 2024 | 2,1400 | 2,1600 | 2,1200 | 2,1600 | 2,1600 | 33.100 |
01 mar 2024 | 2,1300 | 2,1800 | 2,1300 | 2,1400 | 2,1400 | 248.900 |
29 feb 2024 | 2,0800 | 2,0800 | 2,0400 | 2,0400 | 2,0400 | 894.300 |
29 feb 2024 | 0.067 Dividendo |
28 feb 2024 | 2,1500 | 2,1500 | 2,1100 | 2,1500 | 2,0830 | 20.900 |
27 feb 2024 | 2,1200 | 2,1200 | 2,0700 | 2,0700 | 2,0055 | 5.900 |
26 feb 2024 | 2,1100 | 2,1100 | 2,1100 | 2,1100 | 2,0442 | 201.800 |
23 feb 2024 | 2,1000 | 2,1000 | 2,0200 | 2,0600 | 1,9958 | 13.200 |
22 feb 2024 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0055 | 514.800 |
21 feb 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 1,9958 | 128.300 |
20 feb 2024 | 2,0000 | 2,0900 | 1,9900 | 1,9900 | 1,9280 | 1.177.400 |
16 feb 2024 | 1,8300 | 1,8900 | 1,8000 | 1,8500 | 1,7923 | 80.000 |
15 feb 2024 | 1,8000 | 1,8000 | 1,7600 | 1,8000 | 1,7439 | 62.200 |
14 feb 2024 | 1,7900 | 1,7900 | 1,7400 | 1,7400 | 1,6858 | 5.500 |
13 feb 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7245 | 16.600 |
12 feb 2024 | 1,7900 | 1,8000 | 1,7900 | 1,8000 | 1,7439 | 3.500 |
09 feb 2024 | 1,7700 | 1,8500 | 1,7700 | 1,8000 | 1,7439 | 511.400 |
08 feb 2024 | 1,7800 | 1,8200 | 1,7800 | 1,8200 | 1,7633 | 52.300 |
07 feb 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,7730 | 300 |
06 feb 2024 | 1,8500 | 1,9000 | 1,8500 | 1,8500 | 1,7923 | 14.300 |
05 feb 2024 | 1,8100 | 1,8700 | 1,8100 | 1,8400 | 1,7827 | 28.300 |
02 feb 2024 | 1,9600 | 1,9600 | 1,8500 | 1,8500 | 1,7923 | 40.500 |
01 feb 2024 | 1,8400 | 1,8600 | 1,8000 | 1,8600 | 1,8020 | 198.600 |
31 gen 2024 | 1,9100 | 1,9100 | 1,9000 | 1,9000 | 1,8408 | 25.000 |
30 gen 2024 | 1,8900 | 1,9100 | 1,8900 | 1,9000 | 1,8408 | 34.600 |
29 gen 2024 | 1,8800 | 1,9000 | 1,8500 | 1,8500 | 1,7923 | 36.200 |
26 gen 2024 | 1,9000 | 1,9400 | 1,8900 | 1,8900 | 1,8311 | 36.800 |
25 gen 2024 | 1,8700 | 1,8700 | 1,8100 | 1,8600 | 1,8020 | 123.100 |
24 gen 2024 | 1,8900 | 1,8900 | 1,8800 | 1,8900 | 1,8311 | 23.600 |
23 gen 2024 | 1,8600 | 1,9200 | 1,8600 | 1,8700 | 1,8117 | 29.100 |
22 gen 2024 | 1,8500 | 1,8900 | 1,8000 | 1,8400 | 1,7827 | 63.600 |
19 gen 2024 | 1,7900 | 1,8000 | 1,7400 | 1,8000 | 1,7439 | 3.900 |
18 gen 2024 | 1,9000 | 1,9000 | 1,7100 | 1,7900 | 1,7342 | 78.600 |
17 gen 2024 | 1,7700 | 1,8100 | 1,7700 | 1,7800 | 1,7245 | 12.600 |
16 gen 2024 | 1,8100 | 1,8400 | 1,7700 | 1,8100 | 1,7536 | 37.700 |
12 gen 2024 | 1,8900 | 1,8900 | 1,8100 | 1,8600 | 1,8020 | 9.000 |
11 gen 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,9377 | 600 |
10 gen 2024 | 1,9100 | 2,0000 | 1,9100 | 2,0000 | 1,9377 | 35.000 |
09 gen 2024 | 1,9200 | 2,0000 | 1,9200 | 1,9600 | 1,8989 | 6.700 |
08 gen 2024 | 1,9700 | 2,0000 | 1,9700 | 1,9700 | 1,9086 | 117.700 |
05 gen 2024 | 1,9600 | 1,9800 | 1,9600 | 1,9700 | 1,9086 | 24.600 |
04 gen 2024 | 1,9500 | 1,9700 | 1,9500 | 1,9600 | 1,8989 | 5.100 |
03 gen 2024 | 1,9300 | 1,9700 | 1,9300 | 1,9700 | 1,9086 | 5.000 |
02 gen 2024 | 1,9500 | 1,9600 | 1,9500 | 1,9600 | 1,8989 | 319.000 |
29 dic 2023 | 1,9600 | 1,9600 | 1,9500 | 1,9500 | 1,8892 | 134.500 |
*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...