Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
---|
03 mag 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
03 mag 2024 | 0.018975 Dividendo |
02 mag 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5210 | - |
30 apr 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5012 | - |
29 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4813 | - |
26 apr 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4019 | - |
25 apr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4218 | - |
24 apr 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4416 | - |
23 apr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4218 | - |
22 apr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4218 | - |
19 apr 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4019 | - |
18 apr 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4218 | - |
17 apr 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4416 | - |
16 apr 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4813 | - |
15 apr 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5409 | - |
12 apr 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5806 | - |
11 apr 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6004 | - |
10 apr 2024 | 2,6600 | 2,6600 | 2,6600 | 2,6600 | 2,6401 | - |
09 apr 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6203 | - |
08 apr 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5806 | - |
05 apr 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5607 | - |
04 apr 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5607 | - |
03 apr 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5806 | - |
02 apr 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5409 | - |
02 apr 2024 | 0.018975 Dividendo |
28 mar 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6014 | - |
27 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5423 | - |
26 mar 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5226 | - |
25 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4832 | 190 |
22 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5423 | - |
21 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5423 | - |
20 mar 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5029 | - |
19 mar 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5226 | - |
18 mar 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5029 | - |
15 mar 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5226 | - |
14 mar 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5423 | - |
13 mar 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5226 | - |
12 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4832 | - |
11 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4635 | - |
08 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4832 | - |
07 mar 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5029 | - |
06 mar 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4832 | - |
05 mar 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4635 | - |
04 mar 2024 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,5817 | - |
04 mar 2024 | 0.018975 Dividendo |
01 mar 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5433 | - |
29 feb 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5042 | - |
28 feb 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5238 | - |
27 feb 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4651 | - |
26 feb 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4651 | - |
23 feb 2024 | 2,5600 | 2,5600 | 2,5600 | 2,5600 | 2,5042 | - |
22 feb 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4259 | - |
21 feb 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4455 | - |
20 feb 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3673 | - |
19 feb 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3477 | - |
16 feb 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3281 | - |
15 feb 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3086 | - |
14 feb 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3281 | - |
13 feb 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3281 | - |
12 feb 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3281 | - |
09 feb 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4846 | - |
08 feb 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4259 | - |
07 feb 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8955 | - |
06 feb 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7194 | - |
05 feb 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,6803 | - |
02 feb 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7194 | - |
02 feb 2024 | 0.018975 Dividendo |
01 feb 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,6617 | - |
31 gen 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6423 | - |
30 gen 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,6617 | - |
29 gen 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,6811 | - |
26 gen 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,6617 | - |
25 gen 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6423 | - |
24 gen 2024 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,6423 | - |
23 gen 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6229 | - |
22 gen 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7006 | - |
19 gen 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7200 | - |
18 gen 2024 | 2,8000 | 2,9400 | 2,8000 | 2,9400 | 2,8560 | 200 |
17 gen 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7200 | - |
16 gen 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,7589 | - |
15 gen 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,7589 | - |
12 gen 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,7589 | - |
11 gen 2024 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,7589 | - |
10 gen 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,8171 | - |
09 gen 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,9531 | - |
08 gen 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9337 | - |
05 gen 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,8560 | - |
04 gen 2024 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9337 | - |
03 gen 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,8754 | - |
03 gen 2024 | 0.018975 Dividendo |
02 gen 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,1096 | - |
29 dic 2023 | 3,2200 | 3,2200 | 3,0800 | 3,0800 | 2,9744 | - |
28 dic 2023 | 3,0200 | 3,0200 | 3,0200 | 3,0200 | 2,9164 | - |
27 dic 2023 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 2,8971 | - |
22 dic 2023 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 2,9357 | - |
22 dic 2023 | 0.492046 Dividendo |
21 dic 2023 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 2,5571 | - |
20 dic 2023 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 2,5897 | - |
19 dic 2023 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 2,6060 | - |
18 dic 2023 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 2,5409 | - |
*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...