Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|---|---|---|---|---|---|
17 mag 2024 | 3,4800 | 3,5400 | 3,4800 | 3,4800 | 3,4800 | - |
16 mag 2024 | 3,7200 | 3,7200 | 3,4000 | 3,4000 | 3,4000 | - |
15 mag 2024 | 3,6000 | 3,7200 | 3,5000 | 3,5000 | 3,5000 | - |
14 mag 2024 | 3,5600 | 3,6400 | 3,5000 | 3,5000 | 3,5000 | - |
13 mag 2024 | 3,5800 | 3,6200 | 3,4800 | 3,4800 | 3,4800 | - |
10 mag 2024 | 3,6000 | 3,6800 | 3,5000 | 3,5000 | 3,5000 | - |
09 mag 2024 | 3,3400 | 3,5800 | 3,3400 | 3,5200 | 3,5200 | - |
08 mag 2024 | 3,6600 | 3,6600 | 3,3400 | 3,3400 | 3,3400 | - |
07 mag 2024 | 3,6400 | 3,6800 | 3,5600 | 3,5600 | 3,5600 | - |
06 mag 2024 | 3,5400 | 3,7000 | 3,5000 | 3,5000 | 3,5000 | - |
03 mag 2024 | 3,3800 | 3,5600 | 3,3800 | 3,4600 | 3,4600 | - |
02 mag 2024 | 3,7800 | 3,8200 | 3,3000 | 3,3000 | 3,3000 | - |
30 apr 2024 | 3,2000 | 3,3600 | 3,2000 | 3,2600 | 3,2600 | - |
29 apr 2024 | 3,1800 | 3,3200 | 3,1000 | 3,1000 | 3,1000 | - |
26 apr 2024 | 3,1200 | 3,2000 | 3,1000 | 3,1000 | 3,1000 | - |
25 apr 2024 | 2,8000 | 3,2400 | 2,8000 | 3,0200 | 3,0200 | - |
24 apr 2024 | 2,8200 | 2,9600 | 2,7600 | 2,7600 | 2,7600 | - |
23 apr 2024 | 2,8200 | 2,9800 | 2,7600 | 2,7600 | 2,7600 | - |
22 apr 2024 | 2,8000 | 2,9200 | 2,7600 | 2,7600 | 2,7600 | - |
19 apr 2024 | 2,8000 | 2,9000 | 2,7400 | 2,7400 | 2,7400 | - |
19 apr 2024 | 0.064026 Dividendo | |||||
18 apr 2024 | 2,7000 | 2,8200 | 2,7000 | 2,7400 | 2,6760 | - |
17 apr 2024 | 2,7200 | 2,8000 | 2,6400 | 2,6400 | 2,5783 | - |
16 apr 2024 | 2,7200 | 2,7400 | 2,6600 | 2,6600 | 2,5978 | - |
15 apr 2024 | 2,7200 | 2,8600 | 2,6600 | 2,6600 | 2,5978 | - |
12 apr 2024 | 2,7800 | 2,8600 | 2,6800 | 2,6800 | 2,6174 | - |
11 apr 2024 | 2,8200 | 2,9200 | 2,7000 | 2,7000 | 2,6369 | - |
10 apr 2024 | 2,8200 | 2,9600 | 2,7600 | 2,7600 | 2,6955 | - |
09 apr 2024 | 2,8800 | 2,9600 | 2,7600 | 2,7600 | 2,6955 | - |
08 apr 2024 | 2,8000 | 2,8800 | 2,8000 | 2,8200 | 2,7541 | - |
05 apr 2024 | 2,9000 | 2,9800 | 2,7400 | 2,7400 | 2,6760 | - |
04 apr 2024 | 2,7800 | 2,8800 | 2,7800 | 2,8200 | 2,7541 | - |
03 apr 2024 | 2,6600 | 2,8000 | 2,6600 | 2,7800 | 2,7150 | - |
02 apr 2024 | 2,6400 | 2,6800 | 2,6000 | 2,6000 | 2,5392 | - |
28 mar 2024 | 2,6200 | 2,6800 | 2,6000 | 2,6000 | 2,5392 | - |
27 mar 2024 | 2,5800 | 2,6400 | 2,5600 | 2,5600 | 2,5002 | - |
26 mar 2024 | 2,6200 | 2,6400 | 2,5400 | 2,5400 | 2,4806 | - |
25 mar 2024 | 2,6200 | 2,6400 | 2,5600 | 2,5600 | 2,5002 | - |
22 mar 2024 | 2,6200 | 2,6400 | 2,5600 | 2,5600 | 2,5002 | - |
21 mar 2024 | 2,5800 | 2,6400 | 2,5400 | 2,5400 | 2,4806 | - |
20 mar 2024 | 2,6400 | 2,7200 | 2,5400 | 2,5400 | 2,4806 | - |
19 mar 2024 | 2,6200 | 2,7800 | 2,5800 | 2,5800 | 2,5197 | - |
18 mar 2024 | 2,5000 | 2,6200 | 2,5000 | 2,5400 | 2,4806 | - |
15 mar 2024 | 2,4800 | 2,5000 | 2,4400 | 2,4400 | 2,3830 | - |
14 mar 2024 | 2,4800 | 2,4800 | 2,4000 | 2,4000 | 2,3439 | - |
13 mar 2024 | 2,4400 | 2,4800 | 2,4200 | 2,4200 | 2,3635 | - |
12 mar 2024 | 2,3800 | 2,4600 | 2,3800 | 2,3800 | 2,3244 | - |
11 mar 2024 | 2,3400 | 2,3800 | 2,3200 | 2,3200 | 2,2658 | - |
08 mar 2024 | 2,3600 | 2,4000 | 2,3200 | 2,3200 | 2,2658 | - |
07 mar 2024 | 2,3000 | 2,4000 | 2,3000 | 2,3000 | 2,2463 | - |
06 mar 2024 | 2,2600 | 2,3200 | 2,2400 | 2,2400 | 2,1877 | - |
05 mar 2024 | 2,4400 | 2,4600 | 2,2200 | 2,2200 | 2,1681 | - |
04 mar 2024 | 2,2200 | 2,2600 | 2,1800 | 2,1800 | 2,1291 | - |
01 mar 2024 | 2,2200 | 2,2400 | 2,1600 | 2,1600 | 2,1095 | - |
29 feb 2024 | 2,2200 | 2,2200 | 2,1600 | 2,1600 | 2,1095 | - |
28 feb 2024 | 2,2200 | 2,2400 | 2,1600 | 2,1600 | 2,1095 | - |
27 feb 2024 | 2,3600 | 2,3800 | 2,1400 | 2,1400 | 2,0900 | - |
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. |