Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,4700 | 2,5500 | 2,3500 | 2,5500 | 2,5500 | 1.789 |
02 mag 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
01 mag 2024 | 2,8200 | 2,8500 | 2,8200 | 2,8500 | 2,8500 | 1.900 |
30 apr 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
29 apr 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
26 apr 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 500 |
25 apr 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 200 |
24 apr 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 400 |
23 apr 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 600 |
22 apr 2024 | 2,6000 | 2,9300 | 2,6000 | 2,9300 | 2,9300 | 1.800 |
19 apr 2024 | 2,4400 | 2,5200 | 2,4400 | 2,5200 | 2,5200 | 400 |
18 apr 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
17 apr 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 500 |
16 apr 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
15 apr 2024 | 2,3400 | 2,3400 | 2,2800 | 2,2800 | 2,2800 | 400 |
12 apr 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 600 |
11 apr 2024 | 2,2800 | 2,3500 | 2,2800 | 2,3500 | 2,3500 | 400 |
10 apr 2024 | 2,1400 | 2,3500 | 2,1400 | 2,3500 | 2,3500 | 3.500 |
09 apr 2024 | 2,4200 | 2,4200 | 2,1200 | 2,1200 | 2,1200 | 4.500 |
08 apr 2024 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2.500 |
05 apr 2024 | 2,4500 | 2,4500 | 2,3200 | 2,4200 | 2,4200 | 700 |
04 apr 2024 | 2,4900 | 2,6000 | 2,4900 | 2,6000 | 2,6000 | 2.800 |
03 apr 2024 | 2,4500 | 2,4500 | 2,4400 | 2,4500 | 2,4500 | 3.800 |
02 apr 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 500 |
01 apr 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
28 mar 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 200 |
27 mar 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
26 mar 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
25 mar 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | - |
22 mar 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 100 |
21 mar 2024 | 2,4200 | 2,4300 | 2,4200 | 2,4300 | 2,4300 | 300 |
20 mar 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 100 |
19 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
18 mar 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 100 |
15 mar 2024 | 2,4600 | 2,4600 | 2,4300 | 2,4300 | 2,4300 | 5.100 |
14 mar 2024 | 2,6100 | 2,6200 | 2,4200 | 2,4900 | 2,4900 | 7.300 |
13 mar 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 100 |
12 mar 2024 | 2,9000 | 3,1500 | 2,9000 | 3,1500 | 3,1500 | 500 |
11 mar 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
08 mar 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
07 mar 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | - |
07 mar 2024 | 0.04 Dividendo |
06 mar 2024 | 2,5900 | 2,5900 | 2,5900 | 2,5900 | 2,5500 | 1.100 |
05 mar 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3236 | 200 |
04 mar 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3629 | 100 |
01 mar 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3629 | - |
29 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3629 | - |
28 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3629 | - |
27 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3629 | - |
26 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3629 | 5.800 |
23 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3629 | 20.400 |
22 feb 2024 | 2,4000 | 2,7000 | 2,4000 | 2,7000 | 2,6583 | 23.300 |
21 feb 2024 | 2,4000 | 2,4000 | 2,3900 | 2,4000 | 2,3629 | 4.800 |
20 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3629 | 5.000 |
16 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3629 | 5.100 |
15 feb 2024 | 2,6000 | 2,8000 | 2,5900 | 2,8000 | 2,7568 | 6.600 |
14 feb 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9438 | - |
13 feb 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9438 | - |
12 feb 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9438 | - |
09 feb 2024 | 2,9500 | 2,9900 | 2,9500 | 2,9900 | 2,9438 | 1.000 |
08 feb 2024 | 2,5200 | 2,5700 | 2,5200 | 2,5700 | 2,5303 | 500 |
07 feb 2024 | 2,7100 | 2,7100 | 2,7000 | 2,7000 | 2,6583 | 9.500 |
06 feb 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6583 | 200 |
05 feb 2024 | 2,6400 | 2,6500 | 2,6400 | 2,6500 | 2,6091 | 900 |
02 feb 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,4712 | - |
01 feb 2024 | 2,5000 | 2,5100 | 2,5000 | 2,5100 | 2,4712 | 1.300 |
31 gen 2024 | 2,3100 | 2,3900 | 2,3100 | 2,3900 | 2,3531 | 1.600 |
30 gen 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,5697 | - |
29 gen 2024 | 2,6100 | 2,6100 | 2,6100 | 2,6100 | 2,5697 | 200 |
26 gen 2024 | 2,5900 | 2,6100 | 2,5900 | 2,6100 | 2,5697 | 4.500 |
25 gen 2024 | 2,4900 | 2,5000 | 2,2900 | 2,4900 | 2,4515 | 4.200 |
24 gen 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4515 | - |
23 gen 2024 | 2,3500 | 2,4900 | 2,3500 | 2,4900 | 2,4515 | 21.100 |
22 gen 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3531 | - |
19 gen 2024 | 2,3700 | 2,3900 | 2,3400 | 2,3900 | 2,3531 | 6.600 |
18 gen 2024 | 2,3700 | 2,3800 | 2,3700 | 2,3800 | 2,3432 | 2.100 |
17 gen 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3629 | 1.600 |
16 gen 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4515 | 300 |
12 gen 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,4909 | - |
11 gen 2024 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,4909 | 100 |
10 gen 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4614 | - |
09 gen 2024 | 2,7500 | 2,7500 | 2,4300 | 2,5000 | 2,4614 | 4.300 |
08 gen 2024 | 2,9900 | 2,9900 | 2,9900 | 2,9900 | 2,9438 | - |
05 gen 2024 | 2,4700 | 2,9900 | 2,4700 | 2,9900 | 2,9438 | 28.500 |
04 gen 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4614 | - |
03 gen 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4614 | - |
02 gen 2024 | 2,4500 | 2,5400 | 2,4500 | 2,5000 | 2,4614 | 25.600 |
29 dic 2023 | 2,3700 | 2,5700 | 2,3500 | 2,4500 | 2,4122 | 119.800 |
28 dic 2023 | 2,6300 | 2,7000 | 2,2700 | 2,4500 | 2,4122 | 40.100 |
27 dic 2023 | 2,5000 | 2,5500 | 2,2500 | 2,5500 | 2,5106 | 8.200 |
26 dic 2023 | 2,6200 | 2,6200 | 2,5000 | 2,5000 | 2,4614 | 1.000 |
22 dic 2023 | 2,6000 | 2,7000 | 2,6000 | 2,6200 | 2,5795 | 11.700 |
21 dic 2023 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6189 | 200 |
20 dic 2023 | 2,6500 | 2,6600 | 2,6500 | 2,6600 | 2,6189 | 3.100 |
19 dic 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5106 | 200 |
18 dic 2023 | 2,5100 | 2,5400 | 2,5100 | 2,5200 | 2,4811 | 8.400 |
15 dic 2023 | 2,2600 | 2,4500 | 2,2600 | 2,4500 | 2,4122 | 6.900 |
14 dic 2023 | 2,3100 | 2,3600 | 2,1800 | 2,3300 | 2,2940 | 18.800 |
13 dic 2023 | 2,5100 | 2,5100 | 2,2100 | 2,2100 | 2,1759 | 2.200 |
12 dic 2023 | 2,5300 | 2,5300 | 2,5300 | 2,5300 | 2,4909 | - |
*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...